date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.11,20.11,19.73,20.0,47000.0,15.7591,15.7591,15.4613,15.6729,47000.0
2005-01-03 10:00:00,19.99,20.03,19.71,19.81,26800.0,15.6651,15.6964,15.4456,15.524,26800.0
2005-01-03 10:30:00,19.81,19.82,19.61,19.7,50400.0,15.524,15.5318,15.3673,15.4378,50400.0
2005-01-03 11:00:00,19.69,19.73,19.69,19.71,23200.0,15.43,15.4613,15.43,15.4456,23200.0
2005-01-03 11:30:00,19.71,19.74,19.66,19.66,15000.0,15.4456,15.4692,15.4065,15.4065,15000.0
2005-01-03 12:00:00,19.67,19.67,19.57,19.59,12200.0,15.4143,15.4143,15.3359,15.3516,12200.0
2005-01-03 12:30:00,19.6,19.61,19.59,19.6,4200.0,15.3594,15.3673,15.3516,15.3594,4200.0
2005-01-03 13:00:00,19.61,19.61,19.51,19.54,12800.0,15.3673,15.3673,15.2889,15.3124,12800.0
2005-01-03 13:30:00,19.53,19.65,19.53,19.6,12200.0,15.3046,15.3986,15.3046,15.3594,12200.0
2005-01-03 14:00:00,19.61,19.67,19.61,19.67,8000.0,15.3673,15.4143,15.3673,15.4143,8000.0
2005-01-03 14:30:00,19.65,19.78,19.65,19.71,24200.0,15.3986,15.5005,15.3986,15.4456,24200.0
2005-01-03 15:00:00,19.73,19.83,19.71,19.75,29000.0,15.4613,15.5397,15.4456,15.477,29000.0
2005-01-03 15:30:00,19.76,19.82,19.75,19.78,25800.0,15.4848,15.5318,15.477,15.5005,25800.0
2005-01-04 09:30:00,19.94,20.1,19.73,19.73,11800.0,15.6259,15.7513,15.4613,15.4613,11800.0
2005-01-04 10:00:00,19.8,19.82,19.65,19.69,13400.0,15.5162,15.5318,15.3986,15.43,13400.0
2005-01-04 10:30:00,19.72,19.73,19.64,19.73,11400.0,15.4535,15.4613,15.3908,15.4613,11400.0
2005-01-04 11:00:00,19.73,19.79,19.58,19.79,35800.0,15.4613,15.5083,15.3438,15.5083,35800.0
2005-01-04 11:30:00,19.78,19.78,19.64,19.65,27000.0,15.5005,15.5005,15.3908,15.3986,27000.0
2005-01-04 12:00:00,19.65,19.66,19.51,19.54,32200.0,15.3986,15.4065,15.2889,15.3124,32200.0
2005-01-04 12:30:00,19.57,19.67,19.56,19.63,11400.0,15.3359,15.4143,15.3281,15.3829,11400.0
2005-01-04 13:00:00,19.63,19.7,19.63,19.7,6000.0,15.3829,15.4378,15.3829,15.4378,6000.0
2005-01-04 13:30:00,19.68,19.74,19.68,19.71,9800.0,15.4221,15.4692,15.4221,15.4456,9800.0
2005-01-04 14:00:00,19.68,19.71,19.53,19.53,30600.0,15.4221,15.4456,15.3046,15.3046,30600.0
2005-01-04 14:30:00,19.56,19.61,19.48,19.56,25400.0,15.3281,15.3673,15.2654,15.3281,25400.0
2005-01-04 15:00:00,19.59,19.61,19.5,19.51,27800.0,15.3516,15.3673,15.2811,15.2889,27800.0
2005-01-04 15:30:00,19.51,19.53,19.37,19.47,70600.0,15.2889,15.3046,15.1792,15.2576,70600.0
2005-01-05 09:30:00,19.37,19.64,19.37,19.56,11400.0,15.1792,15.3908,15.1792,15.3281,11400.0
2005-01-05 10:00:00,19.59,19.75,19.58,19.58,17200.0,15.3516,15.477,15.3438,15.3438,17200.0
2005-01-05 10:30:00,19.56,19.58,19.47,19.54,13600.0,15.3281,15.3438,15.2576,15.3124,13600.0
2005-01-05 11:00:00,19.5,19.63,19.47,19.51,13400.0,15.2811,15.3829,15.2576,15.2889,13400.0
2005-01-05 11:30:00,19.56,19.56,19.5,19.51,6800.0,15.3281,15.3281,15.2811,15.2889,6800.0
2005-01-05 12:00:00,19.54,19.57,19.5,19.53,12600.0,15.3124,15.3359,15.2811,15.3046,12600.0
2005-01-05 12:30:00,19.57,19.57,19.42,19.57,24000.0,15.3359,15.3359,15.2184,15.3359,24000.0
2005-01-05 13:00:00,19.56,19.64,19.52,19.58,16000.0,15.3281,15.3908,15.2967,15.3438,16000.0
2005-01-05 13:30:00,19.61,19.73,19.58,19.6,16400.0,15.3673,15.4613,15.3438,15.3594,16400.0
2005-01-05 14:00:00,19.58,19.58,19.47,19.53,18400.0,15.3438,15.3438,15.2576,15.3046,18400.0
2005-01-05 14:30:00,19.53,19.59,19.46,19.48,25800.0,15.3046,15.3516,15.2497,15.2654,25800.0
2005-01-05 15:00:00,19.48,19.58,19.4,19.42,74400.0,15.2654,15.3438,15.2027,15.2184,74400.0
2005-01-05 15:30:00,19.43,19.43,19.18,19.22,32000.0,15.2262,15.2262,15.0303,15.0617,32000.0
2005-01-06 09:30:00,19.39,19.42,19.22,19.27,7800.0,15.1949,15.2184,15.0617,15.1008,7800.0
2005-01-06 10:00:00,19.24,19.36,19.2,19.31,5200.0,15.0773,15.1714,15.046,15.1322,5200.0
2005-01-06 10:30:00,19.29,19.31,19.2,19.2,6800.0,15.1165,15.1322,15.046,15.046,6800.0
2005-01-06 11:00:00,19.2,19.4,19.16,19.4,10600.0,15.046,15.2027,15.0146,15.2027,10600.0
2005-01-06 11:30:00,19.4,19.58,19.4,19.49,23200.0,15.2027,15.3438,15.2027,15.2732,23200.0
2005-01-06 12:00:00,19.52,19.61,19.51,19.56,11600.0,15.2967,15.3673,15.2889,15.3281,11600.0
2005-01-06 12:30:00,19.55,19.56,19.42,19.46,7600.0,15.3203,15.3281,15.2184,15.2497,7600.0
2005-01-06 13:00:00,19.45,19.5,19.43,19.45,5200.0,15.2419,15.2811,15.2262,15.2419,5200.0
2005-01-06 13:30:00,19.45,19.6,19.45,19.57,5800.0,15.2419,15.3594,15.2419,15.3359,5800.0
2005-01-06 14:00:00,19.59,19.61,19.46,19.51,13200.0,15.3516,15.3673,15.2497,15.2889,13200.0
2005-01-06 14:30:00,19.55,19.55,19.46,19.46,3600.0,15.3203,15.3203,15.2497,15.2497,3600.0
2005-01-06 15:00:00,19.49,19.54,19.46,19.5,19800.0,15.2732,15.3124,15.2497,15.2811,19800.0
2005-01-06 15:30:00,19.5,19.58,19.44,19.51,45600.0,15.2811,15.3438,15.2341,15.2889,45600.0
2005-01-07 09:30:00,19.38,19.54,19.2,19.2,22000.0,15.187,15.3124,15.046,15.046,22000.0
2005-01-07 10:00:00,19.22,19.31,18.88,19.25,22800.0,15.0617,15.1322,14.7952,15.0852,22800.0
2005-01-07 10:30:00,19.25,19.27,18.97,19.25,25200.0,15.0852,15.1008,14.8657,15.0852,25200.0
2005-01-07 11:00:00,19.25,19.34,19.2,19.34,12800.0,15.0852,15.1557,15.046,15.1557,12800.0
2005-01-07 11:30:00,19.34,19.34,19.22,19.23,9800.0,15.1557,15.1557,15.0617,15.0695,9800.0
2005-01-07 12:00:00,19.24,19.29,19.23,19.28,7600.0,15.0773,15.1165,15.0695,15.1087,7600.0
2005-01-07 12:30:00,19.29,19.32,19.29,19.32,2800.0,15.1165,15.14,15.1165,15.14,2800.0
2005-01-07 13:00:00,19.32,19.35,19.28,19.29,11600.0,15.14,15.1635,15.1087,15.1165,11600.0
2005-01-07 13:30:00,19.3,19.39,19.3,19.39,10800.0,15.1243,15.1949,15.1243,15.1949,10800.0
2005-01-07 14:00:00,19.41,19.43,19.33,19.34,11200.0,15.2105,15.2262,15.1479,15.1557,11200.0
2005-01-07 14:30:00,19.34,19.36,19.27,19.33,19600.0,15.1557,15.1714,15.1008,15.1479,19600.0
2005-01-07 15:00:00,19.34,19.39,19.33,19.33,17200.0,15.1557,15.1949,15.1479,15.1479,17200.0
2005-01-07 15:30:00,19.35,19.35,18.93,19.31,71400.0,15.1635,15.1635,14.8344,15.1322,71400.0
2005-01-10 09:30:00,19.08,19.37,19.03,19.34,37200.0,14.9519,15.1792,14.9128,15.1557,37200.0
2005-01-10 10:00:00,19.38,19.55,19.33,19.46,21200.0,15.187,15.3203,15.1479,15.2497,21200.0
2005-01-10 10:30:00,19.43,19.48,19.36,19.48,13600.0,15.2262,15.2654,15.1714,15.2654,13600.0
2005-01-10 11:00:00,19.48,19.63,19.43,19.48,19600.0,15.2654,15.3829,15.2262,15.2654,19600.0
2005-01-10 11:30:00,19.48,19.48,19.4,19.4,27600.0,15.2654,15.2654,15.2027,15.2027,27600.0
2005-01-10 12:00:00,19.43,19.52,19.43,19.47,7000.0,15.2262,15.2967,15.2262,15.2576,7000.0
2005-01-10 12:30:00,19.46,19.46,19.42,19.42,6200.0,15.2497,15.2497,15.2184,15.2184,6200.0
2005-01-10 13:00:00,19.42,19.57,19.41,19.55,16400.0,15.2184,15.3359,15.2105,15.3203,16400.0
2005-01-10 13:30:00,19.55,19.58,19.5,19.5,12200.0,15.3203,15.3438,15.2811,15.2811,12200.0
2005-01-10 14:00:00,19.49,19.54,19.48,19.5,16200.0,15.2732,15.3124,15.2654,15.2811,16200.0
2005-01-10 14:30:00,19.5,19.51,19.42,19.48,10400.0,15.2811,15.2889,15.2184,15.2654,10400.0
2005-01-10 15:00:00,19.5,19.51,19.3,19.31,41200.0,15.2811,15.2889,15.1243,15.1322,41200.0
2005-01-10 15:30:00,19.29,19.34,19.15,19.28,81800.0,15.1165,15.1557,15.0068,15.1087,81800.0
2005-01-11 09:30:00,19.16,19.41,18.93,18.99,26000.0,15.0146,15.2105,14.8344,14.8814,26000.0
2005-01-11 10:00:00,19.0,19.0,18.88,19.0,19400.0,14.8893,14.8893,14.7952,14.8893,19400.0
2005-01-11 10:30:00,18.98,19.02,18.95,18.98,11000.0,14.8736,14.9049,14.8501,14.8736,11000.0
2005-01-11 11:00:00,19.0,19.08,18.98,18.98,8800.0,14.8893,14.9519,14.8736,14.8736,8800.0
2005-01-11 11:30:00,18.98,19.01,18.98,19.0,12400.0,14.8736,14.8971,14.8736,14.8893,12400.0
2005-01-11 12:00:00,19.0,19.01,18.88,18.89,9800.0,14.8893,14.8971,14.7952,14.8031,9800.0
2005-01-11 12:30:00,18.88,18.93,18.88,18.9,12600.0,14.7952,14.8344,14.7952,14.8109,12600.0
2005-01-11 13:00:00,18.91,19.0,18.85,19.0,25400.0,14.8187,14.8893,14.7717,14.8893,25400.0
2005-01-11 13:30:00,19.02,19.11,19.0,19.05,22800.0,14.9049,14.9755,14.8893,14.9284,22800.0
2005-01-11 14:00:00,19.07,19.24,19.06,19.11,17800.0,14.9441,15.0773,14.9363,14.9755,17800.0
2005-01-11 14:30:00,19.11,19.2,19.11,19.13,11600.0,14.9755,15.046,14.9755,14.9911,11600.0
2005-01-11 15:00:00,19.12,19.14,19.06,19.08,19000.0,14.9833,14.999,14.9363,14.9519,19000.0
2005-01-11 15:30:00,19.09,19.13,19.0,19.03,24400.0,14.9598,14.9911,14.8893,14.9128,24400.0
2005-01-12 09:30:00,18.99,19.17,18.85,18.9,20600.0,14.8814,15.0225,14.7717,14.8109,20600.0
2005-01-12 10:00:00,18.9,19.04,18.86,18.86,15200.0,14.8109,14.9206,14.7795,14.7795,15200.0
2005-01-12 10:30:00,18.86,18.9,18.72,18.73,21800.0,14.7795,14.8109,14.6698,14.6777,21800.0
2005-01-12 11:00:00,18.74,18.87,18.73,18.84,16200.0,14.6855,14.7874,14.6777,14.7639,16200.0
2005-01-12 11:30:00,18.87,19.06,18.87,19.03,9000.0,14.7874,14.9363,14.7874,14.9128,9000.0
2005-01-12 12:00:00,19.02,19.04,18.95,19.04,11400.0,14.9049,14.9206,14.8501,14.9206,11400.0
2005-01-12 12:30:00,19.05,19.07,19.0,19.0,12000.0,14.9284,14.9441,14.8893,14.8893,12000.0
2005-01-12 13:00:00,19.0,19.03,18.93,18.95,16600.0,14.8893,14.9128,14.8344,14.8501,16600.0
2005-01-12 13:30:00,18.95,18.97,18.89,18.91,12400.0,14.8501,14.8657,14.8031,14.8187,12400.0
2005-01-12 14:00:00,18.9,18.98,18.9,18.96,19000.0,14.8109,14.8736,14.8109,14.8579,19000.0
2005-01-12 14:30:00,18.97,19.0,18.95,18.96,22000.0,14.8657,14.8893,14.8501,14.8579,22000.0
2005-01-12 15:00:00,19.0,19.09,18.96,19.09,24000.0,14.8893,14.9598,14.8579,14.9598,24000.0
2005-01-12 15:30:00,19.07,19.43,19.07,19.32,80400.0,14.9441,15.2262,14.9441,15.14,80400.0
2005-01-13 09:30:00,19.21,19.44,18.97,19.09,15200.0,15.0538,15.2341,14.8657,14.9598,15200.0
2005-01-13 10:00:00,19.11,19.16,18.96,19.05,22600.0,14.9755,15.0146,14.8579,14.9284,22600.0
2005-01-13 10:30:00,19.06,19.11,18.99,19.01,10800.0,14.9363,14.9755,14.8814,14.8971,10800.0
2005-01-13 11:00:00,19.01,19.14,19.0,19.13,9600.0,14.8971,14.999,14.8893,14.9911,9600.0
2005-01-13 11:30:00,19.09,19.09,19.0,19.02,7400.0,14.9598,14.9598,14.8893,14.9049,7400.0
2005-01-13 12:00:00,19.02,19.11,19.0,19.06,8200.0,14.9049,14.9755,14.8893,14.9363,8200.0
2005-01-13 12:30:00,19.07,19.13,19.04,19.06,6000.0,14.9441,14.9911,14.9206,14.9363,6000.0
2005-01-13 13:00:00,19.05,19.09,19.03,19.03,8200.0,14.9284,14.9598,14.9128,14.9128,8200.0
2005-01-13 13:30:00,19.03,19.27,19.03,19.26,9000.0,14.9128,15.1008,14.9128,15.093,9000.0
2005-01-13 14:00:00,19.26,19.3,19.21,19.3,9400.0,15.093,15.1243,15.0538,15.1243,9400.0
2005-01-13 14:30:00,19.3,19.33,19.18,19.2,10000.0,15.1243,15.1479,15.0303,15.046,10000.0
2005-01-13 15:00:00,19.19,19.21,19.03,19.03,19000.0,15.0381,15.0538,14.9128,14.9128,19000.0
2005-01-13 15:30:00,19.03,19.09,18.96,19.02,44600.0,14.9128,14.9598,14.8579,14.9049,44600.0
2005-01-14 09:30:00,19.07,19.16,18.95,18.98,9600.0,14.9441,15.0146,14.8501,14.8736,9600.0
2005-01-14 10:00:00,18.98,19.09,18.91,19.09,34400.0,14.8736,14.9598,14.8187,14.9598,34400.0
2005-01-14 10:30:00,19.1,19.18,18.96,18.96,11800.0,14.9676,15.0303,14.8579,14.8579,11800.0
2005-01-14 11:00:00,19.0,19.0,18.89,18.91,3400.0,14.8893,14.8893,14.8031,14.8187,3400.0
2005-01-14 11:30:00,18.91,18.93,18.9,18.93,2600.0,14.8187,14.8344,14.8109,14.8344,2600.0
2005-01-14 12:00:00,18.91,19.0,18.91,19.0,4400.0,14.8187,14.8893,14.8187,14.8893,4400.0
2005-01-14 12:30:00,19.0,19.0,18.98,18.98,6400.0,14.8893,14.8893,14.8736,14.8736,6400.0
2005-01-14 13:00:00,18.98,19.0,18.92,18.99,8200.0,14.8736,14.8893,14.8266,14.8814,8200.0
2005-01-14 13:30:00,18.99,19.0,18.91,18.98,11800.0,14.8814,14.8893,14.8187,14.8736,11800.0
2005-01-14 14:00:00,18.93,18.98,18.9,18.97,6400.0,14.8344,14.8736,14.8109,14.8657,6400.0
2005-01-14 14:30:00,18.94,19.0,18.94,19.0,10600.0,14.8422,14.8893,14.8422,14.8893,10600.0
2005-01-14 15:00:00,19.0,19.07,18.98,19.01,18400.0,14.8893,14.9441,14.8736,14.8971,18400.0
2005-01-14 15:30:00,19.03,19.18,19.03,19.17,27600.0,14.9128,15.0303,14.9128,15.0225,27600.0
2005-01-18 09:30:00,19.02,19.02,18.6,18.64,23400.0,14.9049,14.9049,14.5758,14.6071,23400.0
2005-01-18 10:00:00,18.68,18.8,18.65,18.8,11600.0,14.6385,14.7325,14.615,14.7325,11600.0
2005-01-18 10:30:00,18.8,18.97,18.78,18.91,19400.0,14.7325,14.8657,14.7169,14.8187,19400.0
2005-01-18 11:00:00,18.92,19.02,18.91,19.0,14600.0,14.8266,14.9049,14.8187,14.8893,14600.0
2005-01-18 11:30:00,19.0,19.08,19.0,19.05,10400.0,14.8893,14.9519,14.8893,14.9284,10400.0
2005-01-18 12:00:00,19.08,19.14,19.08,19.11,4200.0,14.9519,14.999,14.9519,14.9755,4200.0
2005-01-18 12:30:00,19.08,19.08,19.0,19.0,7400.0,14.9519,14.9519,14.8893,14.8893,7400.0
2005-01-18 13:00:00,18.98,18.98,18.93,18.93,11400.0,14.8736,14.8736,14.8344,14.8344,11400.0
2005-01-18 13:30:00,18.93,19.01,18.92,18.92,10400.0,14.8344,14.8971,14.8266,14.8266,10400.0
2005-01-18 14:00:00,18.98,19.03,18.97,19.03,4600.0,14.8736,14.9128,14.8657,14.9128,4600.0
2005-01-18 14:30:00,19.06,19.07,18.99,19.03,5200.0,14.9363,14.9441,14.8814,14.9128,5200.0
2005-01-18 15:00:00,19.01,19.2,19.01,19.17,27200.0,14.8971,15.046,14.8971,15.0225,27200.0
2005-01-18 15:30:00,19.17,19.32,19.13,19.27,50800.0,15.0225,15.14,14.9911,15.1008,50800.0
2005-01-19 09:30:00,19.14,19.53,19.14,19.5,14800.0,14.999,15.3046,14.999,15.2811,14800.0
2005-01-19 10:00:00,19.53,19.53,19.27,19.31,21200.0,15.3046,15.3046,15.1008,15.1322,21200.0
2005-01-19 10:30:00,19.32,19.32,19.25,19.27,5200.0,15.14,15.14,15.0852,15.1008,5200.0
2005-01-19 11:00:00,19.26,19.32,19.22,19.25,5400.0,15.093,15.14,15.0617,15.0852,5400.0
2005-01-19 11:30:00,19.25,19.27,19.2,19.24,10000.0,15.0852,15.1008,15.046,15.0773,10000.0
2005-01-19 12:00:00,19.23,19.25,19.18,19.2,5600.0,15.0695,15.0852,15.0303,15.046,5600.0
2005-01-19 12:30:00,19.23,19.25,19.21,19.23,2000.0,15.0695,15.0852,15.0538,15.0695,2000.0
2005-01-19 13:00:00,19.25,19.28,19.23,19.24,14200.0,15.0852,15.1087,15.0695,15.0773,14200.0
2005-01-19 13:30:00,19.24,19.24,19.14,19.18,5800.0,15.0773,15.0773,14.999,15.0303,5800.0
2005-01-19 14:00:00,19.2,19.25,19.18,19.25,12800.0,15.046,15.0852,15.0303,15.0852,12800.0
2005-01-19 14:30:00,19.25,19.32,19.2,19.25,21600.0,15.0852,15.14,15.046,15.0852,21600.0
2005-01-19 15:00:00,19.25,19.28,18.9,19.01,28400.0,15.0852,15.1087,14.8109,14.8971,28400.0
2005-01-19 15:30:00,19.01,19.03,18.91,18.93,30400.0,14.8971,14.9128,14.8187,14.8344,30400.0
2005-01-20 09:30:00,18.85,18.86,18.58,18.63,17400.0,14.7717,14.7795,14.5601,14.5993,17400.0
2005-01-20 10:00:00,18.61,18.71,18.57,18.6,20400.0,14.5836,14.662,14.5523,14.5758,20400.0
2005-01-20 10:30:00,18.59,18.72,18.59,18.71,10600.0,14.568,14.6698,14.568,14.662,10600.0
2005-01-20 11:00:00,18.74,18.75,18.71,18.73,9000.0,14.6855,14.6933,14.662,14.6777,9000.0
2005-01-20 11:30:00,18.72,18.75,18.7,18.71,7600.0,14.6698,14.6933,14.6542,14.662,7600.0
2005-01-20 12:00:00,18.71,18.71,18.66,18.67,6600.0,14.662,14.662,14.6228,14.6307,6600.0
2005-01-20 12:30:00,18.67,18.68,18.63,18.66,2800.0,14.6307,14.6385,14.5993,14.6228,2800.0
2005-01-20 13:00:00,18.66,18.68,18.45,18.61,19200.0,14.6228,14.6385,14.4582,14.5836,19200.0
2005-01-20 13:30:00,18.61,18.66,18.53,18.66,4400.0,14.5836,14.6228,14.5209,14.6228,4400.0
2005-01-20 14:00:00,18.66,18.72,18.66,18.66,14800.0,14.6228,14.6698,14.6228,14.6228,14800.0
2005-01-20 14:30:00,18.66,18.7,18.66,18.7,4600.0,14.6228,14.6542,14.6228,14.6542,4600.0
2005-01-20 15:00:00,18.68,18.72,18.63,18.67,12600.0,14.6385,14.6698,14.5993,14.6307,12600.0
2005-01-20 15:30:00,18.67,18.7,18.57,18.59,26400.0,14.6307,14.6542,14.5523,14.568,26400.0
2005-01-21 09:30:00,18.58,18.73,18.46,18.73,24200.0,14.5601,14.6777,14.4661,14.6777,24200.0
2005-01-21 10:00:00,18.71,18.84,18.65,18.82,11400.0,14.662,14.7639,14.615,14.7482,11400.0
2005-01-21 10:30:00,18.84,18.84,18.75,18.75,13000.0,14.7639,14.7639,14.6933,14.6933,13000.0
2005-01-21 11:00:00,18.75,18.88,18.72,18.75,5600.0,14.6933,14.7952,14.6698,14.6933,5600.0
2005-01-21 11:30:00,18.8,18.96,18.66,18.77,114400.0,14.7325,14.8579,14.6228,14.709,114400.0
2005-01-21 12:00:00,18.8,18.81,18.71,18.81,14200.0,14.7325,14.7404,14.662,14.7404,14200.0
2005-01-21 12:30:00,18.81,18.83,18.73,18.83,18200.0,14.7404,14.756,14.6777,14.756,18200.0
2005-01-21 13:00:00,18.79,18.79,18.64,18.64,53800.0,14.7247,14.7247,14.6071,14.6071,53800.0
2005-01-21 13:30:00,18.64,18.67,18.43,18.5,20800.0,14.6071,14.6307,14.4426,14.4974,20800.0
2005-01-21 14:00:00,18.5,18.55,18.42,18.53,10200.0,14.4974,14.5366,14.4347,14.5209,10200.0
2005-01-21 14:30:00,18.53,18.54,18.32,18.34,23200.0,14.5209,14.5288,14.3564,14.372,23200.0
2005-01-21 15:00:00,18.36,18.5,18.32,18.5,25000.0,14.3877,14.4974,14.3564,14.4974,25000.0
2005-01-21 15:30:00,18.49,18.59,18.48,18.55,50400.0,14.4896,14.568,14.4818,14.5366,50400.0
2005-01-24 09:30:00,18.61,18.61,18.33,18.36,21600.0,14.5836,14.5836,14.3642,14.3877,21600.0
2005-01-24 10:00:00,18.35,18.49,18.33,18.4,20200.0,14.3799,14.4896,14.3642,14.4191,20200.0
2005-01-24 10:30:00,18.39,18.48,18.39,18.41,9400.0,14.4112,14.4818,14.4112,14.4269,9400.0
2005-01-24 11:00:00,18.38,18.46,18.33,18.46,12200.0,14.4034,14.4661,14.3642,14.4661,12200.0
2005-01-24 11:30:00,18.46,18.46,18.39,18.39,29200.0,14.4661,14.4661,14.4112,14.4112,29200.0
2005-01-24 12:00:00,18.43,18.43,18.4,18.4,6600.0,14.4426,14.4426,14.4191,14.4191,6600.0
2005-01-24 12:30:00,18.4,18.45,18.4,18.4,6800.0,14.4191,14.4582,14.4191,14.4191,6800.0
2005-01-24 13:00:00,18.46,18.49,18.43,18.44,2600.0,14.4661,14.4896,14.4426,14.4504,2600.0
2005-01-24 13:30:00,18.45,18.45,18.4,18.4,7000.0,14.4582,14.4582,14.4191,14.4191,7000.0
2005-01-24 14:00:00,18.42,18.45,18.4,18.4,17200.0,14.4347,14.4582,14.4191,14.4191,17200.0
2005-01-24 14:30:00,18.4,18.42,18.37,18.4,18800.0,14.4191,14.4347,14.3956,14.4191,18800.0
2005-01-24 15:00:00,18.39,18.43,18.38,18.41,3600.0,14.4112,14.4426,14.4034,14.4269,3600.0
2005-01-24 15:30:00,18.42,18.44,18.38,18.4,26800.0,14.4347,14.4504,14.4034,14.4191,26800.0
2005-01-25 09:30:00,18.52,18.7,18.45,18.59,11400.0,14.5131,14.6542,14.4582,14.568,11400.0
2005-01-25 10:00:00,18.63,18.68,18.5,18.61,11800.0,14.5993,14.6385,14.4974,14.5836,11800.0
2005-01-25 10:30:00,18.61,18.65,18.55,18.6,4400.0,14.5836,14.615,14.5366,14.5758,4400.0
2005-01-25 11:00:00,18.58,18.6,18.54,18.54,8800.0,14.5601,14.5758,14.5288,14.5288,8800.0
2005-01-25 11:30:00,18.54,18.58,18.49,18.52,21200.0,14.5288,14.5601,14.4896,14.5131,21200.0
2005-01-25 12:00:00,18.5,18.57,18.43,18.5,10800.0,14.4974,14.5523,14.4426,14.4974,10800.0
2005-01-25 12:30:00,18.5,18.56,18.5,18.56,8600.0,14.4974,14.5444,14.4974,14.5444,8600.0
2005-01-25 13:00:00,18.56,18.65,18.32,18.5,38800.0,14.5444,14.615,14.3564,14.4974,38800.0
2005-01-25 13:30:00,18.53,18.54,18.49,18.49,6000.0,14.5209,14.5288,14.4896,14.4896,6000.0
2005-01-25 14:00:00,18.5,18.53,18.5,18.51,26200.0,14.4974,14.5209,14.4974,14.5053,26200.0
2005-01-25 14:30:00,18.5,18.51,18.46,18.46,18000.0,14.4974,14.5053,14.4661,14.4661,18000.0
2005-01-25 15:00:00,18.47,18.56,18.28,18.34,28600.0,14.4739,14.5444,14.325,14.372,28600.0
2005-01-25 15:30:00,18.34,18.47,18.33,18.44,55400.0,14.372,14.4739,14.3642,14.4504,55400.0
2005-01-26 09:30:00,18.34,18.52,18.22,18.31,75200.0,14.372,14.5131,14.278,14.3485,75200.0
2005-01-26 10:00:00,18.31,18.4,18.3,18.39,44800.0,14.3485,14.4191,14.3407,14.4112,44800.0
2005-01-26 10:30:00,18.41,18.47,18.37,18.39,22200.0,14.4269,14.4739,14.3956,14.4112,22200.0
2005-01-26 11:00:00,18.39,18.41,18.38,18.41,13800.0,14.4112,14.4269,14.4034,14.4269,13800.0
2005-01-26 11:30:00,18.38,18.38,18.35,18.36,9600.0,14.4034,14.4034,14.3799,14.3877,9600.0
2005-01-26 12:00:00,18.41,18.48,18.39,18.45,20200.0,14.4269,14.4818,14.4112,14.4582,20200.0
2005-01-26 12:30:00,18.43,18.49,18.41,18.42,6000.0,14.4426,14.4896,14.4269,14.4347,6000.0
2005-01-26 13:00:00,18.43,18.5,18.42,18.47,5000.0,14.4426,14.4974,14.4347,14.4739,5000.0
2005-01-26 13:30:00,18.46,18.65,18.46,18.61,10200.0,14.4661,14.615,14.4661,14.5836,10200.0
2005-01-26 14:00:00,18.65,18.71,18.61,18.61,8000.0,14.615,14.662,14.5836,14.5836,8000.0
2005-01-26 14:30:00,18.61,18.68,18.59,18.64,8400.0,14.5836,14.6385,14.568,14.6071,8400.0
2005-01-26 15:00:00,18.65,18.78,18.38,18.74,29000.0,14.615,14.7169,14.4034,14.6855,29000.0
2005-01-26 15:30:00,18.73,18.8,18.69,18.79,23800.0,14.6777,14.7325,14.6463,14.7247,23800.0
2005-01-27 09:30:00,18.46,18.78,18.46,18.6,9200.0,14.4661,14.7169,14.4661,14.5758,9200.0
2005-01-27 10:00:00,18.74,18.74,18.65,18.68,1800.0,14.6855,14.6855,14.615,14.6385,1800.0
2005-01-27 10:30:00,18.72,18.83,18.64,18.77,16200.0,14.6698,14.756,14.6071,14.709,16200.0
2005-01-27 11:00:00,18.73,18.82,18.7,18.75,20400.0,14.6777,14.7482,14.6542,14.6933,20400.0
2005-01-27 11:30:00,18.76,18.85,18.73,18.85,4400.0,14.7012,14.7717,14.6777,14.7717,4400.0
2005-01-27 12:00:00,18.78,18.78,18.75,18.75,1400.0,14.7169,14.7169,14.6933,14.6933,1400.0
2005-01-27 12:30:00,18.75,18.75,18.68,18.73,3800.0,14.6933,14.6933,14.6385,14.6777,3800.0
2005-01-27 13:00:00,18.75,18.77,18.65,18.66,5800.0,14.6933,14.709,14.615,14.6228,5800.0
2005-01-27 13:30:00,18.65,18.68,18.52,18.52,7400.0,14.615,14.6385,14.5131,14.5131,7400.0
2005-01-27 14:00:00,18.56,18.61,18.54,18.6,5600.0,14.5444,14.5836,14.5288,14.5758,5600.0
2005-01-27 14:30:00,18.56,18.56,18.43,18.45,8800.0,14.5444,14.5444,14.4426,14.4582,8800.0
2005-01-27 15:00:00,18.48,18.65,18.42,18.63,21800.0,14.4818,14.615,14.4347,14.5993,21800.0
2005-01-27 15:30:00,18.62,18.7,18.43,18.51,52200.0,14.5915,14.6542,14.4426,14.5053,52200.0
2005-01-28 09:30:00,18.65,18.65,18.13,18.19,167200.0,14.615,14.615,14.2075,14.2545,167200.0
2005-01-28 10:00:00,18.15,18.36,18.11,18.34,23400.0,14.2232,14.3877,14.1918,14.372,23400.0
2005-01-28 10:30:00,18.34,18.53,18.34,18.42,14400.0,14.372,14.5209,14.372,14.4347,14400.0
2005-01-28 11:00:00,18.43,18.52,18.37,18.38,33600.0,14.4426,14.5131,14.3956,14.4034,33600.0
2005-01-28 11:30:00,18.4,18.45,18.37,18.45,8800.0,14.4191,14.4582,14.3956,14.4582,8800.0
2005-01-28 12:00:00,18.45,18.52,18.45,18.51,5400.0,14.4582,14.5131,14.4582,14.5053,5400.0
2005-01-28 12:30:00,18.51,18.55,18.47,18.5,9600.0,14.5053,14.5366,14.4739,14.4974,9600.0
2005-01-28 13:00:00,18.51,18.54,18.46,18.52,12400.0,14.5053,14.5288,14.4661,14.5131,12400.0
2005-01-28 13:30:00,18.5,18.52,18.48,18.48,11400.0,14.4974,14.5131,14.4818,14.4818,11400.0
2005-01-28 14:00:00,18.47,18.49,18.42,18.43,20400.0,14.4739,14.4896,14.4347,14.4426,20400.0
2005-01-28 14:30:00,18.44,18.5,18.41,18.45,27800.0,14.4504,14.4974,14.4269,14.4582,27800.0
2005-01-28 15:00:00,18.43,18.57,18.43,18.5,29400.0,14.4426,14.5523,14.4426,14.4974,29400.0
2005-01-28 15:30:00,18.5,18.63,18.5,18.55,31800.0,14.4974,14.5993,14.4974,14.5366,31800.0
2005-01-31 09:30:00,18.7,18.98,18.69,18.71,17000.0,14.6542,14.8736,14.6463,14.662,17000.0
2005-01-31 10:00:00,18.75,18.85,18.67,18.79,32600.0,14.6933,14.7717,14.6307,14.7247,32600.0
2005-01-31 10:30:00,18.79,18.82,18.75,18.75,19200.0,14.7247,14.7482,14.6933,14.6933,19200.0
2005-01-31 11:00:00,18.75,18.75,18.67,18.67,11200.0,14.6933,14.6933,14.6307,14.6307,11200.0
2005-01-31 11:30:00,18.67,18.74,18.64,18.64,10800.0,14.6307,14.6855,14.6071,14.6071,10800.0
2005-01-31 12:00:00,18.62,18.8,18.62,18.77,18000.0,14.5915,14.7325,14.5915,14.709,18000.0
2005-01-31 12:30:00,18.72,18.76,18.71,18.75,4800.0,14.6698,14.7012,14.662,14.6933,4800.0
2005-01-31 13:00:00,18.72,18.74,18.64,18.68,5000.0,14.6698,14.6855,14.6071,14.6385,5000.0
2005-01-31 13:30:00,18.68,18.68,18.63,18.66,5200.0,14.6385,14.6385,14.5993,14.6228,5200.0
2005-01-31 14:00:00,18.66,18.75,18.64,18.64,11800.0,14.6228,14.6933,14.6071,14.6071,11800.0
2005-01-31 14:30:00,18.63,18.75,18.63,18.73,5600.0,14.5993,14.6933,14.5993,14.6777,5600.0
2005-01-31 15:00:00,18.73,18.75,18.68,18.75,13600.0,14.6777,14.6933,14.6385,14.6933,13600.0
2005-01-31 15:30:00,18.75,18.89,18.72,18.84,31000.0,14.6933,14.8031,14.6698,14.7639,31000.0
2005-02-01 09:30:00,18.74,18.88,18.6,18.67,5400.0,14.6855,14.7952,14.5758,14.6307,5400.0
2005-02-01 10:00:00,18.58,18.75,18.58,18.73,2000.0,14.5601,14.6933,14.5601,14.6777,2000.0
2005-02-01 10:30:00,18.73,18.84,18.73,18.83,3800.0,14.6777,14.7639,14.6777,14.756,3800.0
2005-02-01 11:00:00,18.87,18.87,18.74,18.84,7800.0,14.7874,14.7874,14.6855,14.7639,7800.0
2005-02-01 11:30:00,18.84,18.96,18.84,18.88,11600.0,14.7639,14.8579,14.7639,14.7952,11600.0
2005-02-01 12:00:00,18.9,19.0,18.89,18.98,5400.0,14.8109,14.8893,14.8031,14.8736,5400.0
2005-02-01 12:30:00,18.97,18.97,18.85,18.89,5000.0,14.8657,14.8657,14.7717,14.8031,5000.0
2005-02-01 13:00:00,18.91,18.91,18.77,18.8,13800.0,14.8187,14.8187,14.709,14.7325,13800.0
2005-02-01 13:30:00,18.83,19.03,18.77,18.97,23800.0,14.756,14.9128,14.709,14.8657,23800.0
2005-02-01 14:00:00,18.97,18.99,18.86,18.86,18800.0,14.8657,14.8814,14.7795,14.7795,18800.0
2005-02-01 14:30:00,18.86,18.92,18.82,18.82,6400.0,14.7795,14.8266,14.7482,14.7482,6400.0
2005-02-01 15:00:00,18.82,18.84,18.72,18.84,16400.0,14.7482,14.7639,14.6698,14.7639,16400.0
2005-02-01 15:30:00,18.86,18.97,18.77,18.94,146200.0,14.7795,14.8657,14.709,14.8422,146200.0
2005-02-02 09:30:00,18.91,18.99,18.67,18.84,23600.0,14.8187,14.8814,14.6307,14.7639,23600.0
2005-02-02 10:00:00,18.81,18.86,18.75,18.78,13400.0,14.7404,14.7795,14.6933,14.7169,13400.0
2005-02-02 10:30:00,18.78,18.85,18.77,18.8,27200.0,14.7169,14.7717,14.709,14.7325,27200.0
2005-02-02 11:00:00,18.8,18.89,18.71,18.79,49400.0,14.7325,14.8031,14.662,14.7247,49400.0
2005-02-02 11:30:00,18.79,18.82,18.75,18.75,3400.0,14.7247,14.7482,14.6933,14.6933,3400.0
2005-02-02 12:00:00,18.81,18.82,18.75,18.75,1400.0,14.7404,14.7482,14.6933,14.6933,1400.0
2005-02-02 12:30:00,18.75,18.8,18.75,18.79,6800.0,14.6933,14.7325,14.6933,14.7247,6800.0
2005-02-02 13:00:00,18.8,18.84,18.8,18.81,42400.0,14.7325,14.7639,14.7325,14.7404,42400.0
2005-02-02 13:30:00,18.81,18.85,18.81,18.84,44000.0,14.7404,14.7717,14.7404,14.7639,44000.0
2005-02-02 14:00:00,18.83,18.86,18.83,18.84,33600.0,14.756,14.7795,14.756,14.7639,33600.0
2005-02-02 14:30:00,18.83,18.91,18.75,18.91,31000.0,14.756,14.8187,14.6933,14.8187,31000.0
2005-02-02 15:00:00,18.9,18.93,18.83,18.92,15400.0,14.8109,14.8344,14.756,14.8266,15400.0
2005-02-02 15:30:00,18.93,19.05,18.84,19.0,44800.0,14.8344,14.9284,14.7639,14.8893,44800.0
2005-02-03 09:30:00,19.1,19.1,18.83,18.99,7400.0,14.9676,14.9676,14.756,14.8814,7400.0
2005-02-03 10:00:00,19.0,19.01,18.83,18.88,26800.0,14.8893,14.8971,14.756,14.7952,26800.0
2005-02-03 10:30:00,18.85,18.9,18.83,18.84,14800.0,14.7717,14.8109,14.756,14.7639,14800.0
2005-02-03 11:00:00,18.83,18.88,18.77,18.86,9800.0,14.756,14.7952,14.709,14.7795,9800.0
2005-02-03 11:30:00,18.85,18.93,18.85,18.89,4000.0,14.7717,14.8344,14.7717,14.8031,4000.0
2005-02-03 12:00:00,18.89,18.98,18.85,18.96,10800.0,14.8031,14.8736,14.7717,14.8579,10800.0
2005-02-03 12:30:00,18.96,18.98,18.88,18.95,6400.0,14.8579,14.8736,14.7952,14.8501,6400.0
2005-02-03 13:00:00,18.91,18.97,18.91,18.93,4000.0,14.8187,14.8657,14.8187,14.8344,4000.0
2005-02-03 13:30:00,18.96,19.04,18.9,18.96,15800.0,14.8579,14.9206,14.8109,14.8579,15800.0
2005-02-03 14:00:00,18.99,19.05,18.95,18.95,4000.0,14.8814,14.9284,14.8501,14.8501,4000.0
2005-02-03 14:30:00,18.95,19.09,18.93,18.99,26600.0,14.8501,14.9598,14.8344,14.8814,26600.0
2005-02-03 15:00:00,19.0,19.1,18.92,19.06,27400.0,14.8893,14.9676,14.8266,14.9363,27400.0
2005-02-03 15:30:00,19.07,19.15,19.02,19.09,30000.0,14.9441,15.0068,14.9049,14.9598,30000.0
2005-02-04 09:30:00,19.02,19.02,18.83,18.86,31000.0,14.9049,14.9049,14.756,14.7795,31000.0
2005-02-04 10:00:00,18.88,19.04,18.88,18.95,7200.0,14.7952,14.9206,14.7952,14.8501,7200.0
2005-02-04 10:30:00,18.95,18.98,18.95,18.97,3600.0,14.8501,14.8736,14.8501,14.8657,3600.0
2005-02-04 11:00:00,18.97,18.97,18.95,18.96,3400.0,14.8657,14.8657,14.8501,14.8579,3400.0
2005-02-04 11:30:00,18.95,18.97,18.95,18.97,14400.0,14.8501,14.8657,14.8501,14.8657,14400.0
2005-02-04 12:00:00,19.01,19.04,19.0,19.03,3800.0,14.8971,14.9206,14.8893,14.9128,3800.0
2005-02-04 12:30:00,19.05,19.13,19.05,19.08,4600.0,14.9284,14.9911,14.9284,14.9519,4600.0
2005-02-04 13:00:00,19.12,19.14,19.03,19.11,9600.0,14.9833,14.999,14.9128,14.9755,9600.0
2005-02-04 13:30:00,19.13,19.24,19.05,19.2,13400.0,14.9911,15.0773,14.9284,15.046,13400.0
2005-02-04 14:00:00,19.2,19.24,19.18,19.23,6200.0,15.046,15.0773,15.0303,15.0695,6200.0
2005-02-04 14:30:00,19.23,19.24,19.15,19.15,5200.0,15.0695,15.0773,15.0068,15.0068,5200.0
2005-02-04 15:00:00,19.15,19.21,19.0,19.11,43200.0,15.0068,15.0538,14.8893,14.9755,43200.0
2005-02-04 15:30:00,19.11,19.25,19.02,19.25,58600.0,14.9755,15.0852,14.9049,15.0852,58600.0
2005-02-07 09:30:00,18.97,19.21,18.97,19.21,6800.0,14.8657,15.0538,14.8657,15.0538,6800.0
2005-02-07 10:00:00,19.21,19.36,19.17,19.36,5400.0,15.0538,15.1714,15.0225,15.1714,5400.0
2005-02-07 10:30:00,19.35,19.36,19.25,19.36,3400.0,15.1635,15.1714,15.0852,15.1714,3400.0
2005-02-07 11:00:00,19.32,19.36,19.26,19.32,5400.0,15.14,15.1714,15.093,15.14,5400.0
2005-02-07 11:30:00,19.29,19.33,19.28,19.28,2400.0,15.1165,15.1479,15.1087,15.1087,2400.0
2005-02-07 12:00:00,19.25,19.25,19.18,19.22,3000.0,15.0852,15.0852,15.0303,15.0617,3000.0
2005-02-07 12:30:00,19.21,19.21,19.16,19.17,1800.0,15.0538,15.0538,15.0146,15.0225,1800.0
2005-02-07 13:00:00,19.17,19.2,19.13,19.15,6000.0,15.0225,15.046,14.9911,15.0068,6000.0
2005-02-07 13:30:00,19.15,19.15,19.11,19.11,24800.0,15.0068,15.0068,14.9755,14.9755,24800.0
2005-02-07 14:00:00,19.09,19.15,19.09,19.13,19000.0,14.9598,15.0068,14.9598,14.9911,19000.0
2005-02-07 14:30:00,19.11,19.15,19.11,19.13,32600.0,14.9755,15.0068,14.9755,14.9911,32600.0
2005-02-07 15:00:00,19.13,19.15,19.13,19.15,12400.0,14.9911,15.0068,14.9911,15.0068,12400.0
2005-02-07 15:30:00,19.13,19.14,19.04,19.1,39600.0,14.9911,14.999,14.9206,14.9676,39600.0
2005-02-08 09:30:00,19.0,19.31,19.0,19.28,12400.0,14.8893,15.1322,14.8893,15.1087,12400.0
2005-02-08 10:00:00,19.24,19.32,19.24,19.32,5000.0,15.0773,15.14,15.0773,15.14,5000.0
2005-02-08 10:30:00,19.3,19.35,19.25,19.29,15600.0,15.1243,15.1635,15.0852,15.1165,15600.0
2005-02-08 11:00:00,19.29,19.32,19.0,19.31,8600.0,15.1165,15.14,14.8893,15.1322,8600.0
2005-02-08 11:30:00,19.33,19.33,19.25,19.26,24000.0,15.1479,15.1479,15.0852,15.093,24000.0
2005-02-08 12:00:00,19.25,19.3,19.24,19.3,19800.0,15.0852,15.1243,15.0773,15.1243,19800.0
2005-02-08 12:30:00,19.28,19.36,19.25,19.28,20800.0,15.1087,15.1714,15.0852,15.1087,20800.0
2005-02-08 13:00:00,19.25,19.28,19.23,19.28,6600.0,15.0852,15.1087,15.0695,15.1087,6600.0
2005-02-08 13:30:00,19.27,19.31,19.25,19.3,11400.0,15.1008,15.1322,15.0852,15.1243,11400.0
2005-02-08 14:00:00,19.32,19.38,19.29,19.36,6400.0,15.14,15.187,15.1165,15.1714,6400.0
2005-02-08 14:30:00,19.36,19.42,19.36,19.42,3600.0,15.1714,15.2184,15.1714,15.2184,3600.0
2005-02-08 15:00:00,19.45,19.47,19.4,19.45,13000.0,15.2419,15.2576,15.2027,15.2419,13000.0
2005-02-08 15:30:00,19.45,19.54,19.38,19.5,26800.0,15.2419,15.3124,15.187,15.2811,26800.0
2005-02-09 09:30:00,19.57,19.59,19.32,19.38,18800.0,15.3359,15.3516,15.14,15.187,18800.0
2005-02-09 10:00:00,19.32,19.4,19.21,19.25,11000.0,15.14,15.2027,15.0538,15.0852,11000.0
2005-02-09 10:30:00,19.22,19.22,19.11,19.16,7600.0,15.0617,15.0617,14.9755,15.0146,7600.0
2005-02-09 11:00:00,19.16,19.24,19.16,19.22,3800.0,15.0146,15.0773,15.0146,15.0617,3800.0
2005-02-09 11:30:00,19.21,19.25,19.15,19.21,3000.0,15.0538,15.0852,15.0068,15.0538,3000.0
2005-02-09 12:00:00,19.18,19.24,19.18,19.2,2600.0,15.0303,15.0773,15.0303,15.046,2600.0
2005-02-09 12:30:00,19.19,19.25,19.19,19.24,7000.0,15.0381,15.0852,15.0381,15.0773,7000.0
2005-02-09 13:00:00,19.22,19.28,19.22,19.25,4200.0,15.0617,15.1087,15.0617,15.0852,4200.0
2005-02-09 13:30:00,19.24,19.25,19.22,19.22,5800.0,15.0773,15.0852,15.0617,15.0617,5800.0
2005-02-09 14:00:00,19.22,19.22,19.13,19.15,9400.0,15.0617,15.0617,14.9911,15.0068,9400.0
2005-02-09 14:30:00,19.16,19.25,19.16,19.16,9200.0,15.0146,15.0852,15.0146,15.0146,9200.0
2005-02-09 15:00:00,19.16,19.21,19.15,19.18,24200.0,15.0146,15.0538,15.0068,15.0303,24200.0
2005-02-09 15:30:00,19.19,19.21,19.0,19.05,52600.0,15.0381,15.0538,14.8893,14.9284,52600.0
2005-02-10 09:30:00,19.05,19.11,19.05,19.05,6800.0,14.9284,14.9755,14.9284,14.9284,6800.0
2005-02-10 10:00:00,19.09,19.09,19.05,19.05,5600.0,14.9598,14.9598,14.9284,14.9284,5600.0
2005-02-10 10:30:00,19.05,19.1,19.02,19.1,21600.0,14.9284,14.9676,14.9049,14.9676,21600.0
2005-02-10 11:00:00,19.08,19.09,19.03,19.04,16200.0,14.9519,14.9598,14.9128,14.9206,16200.0
2005-02-10 11:30:00,19.04,19.11,19.02,19.11,6600.0,14.9206,14.9755,14.9049,14.9755,6600.0
2005-02-10 12:00:00,19.08,19.16,19.05,19.15,2600.0,14.9519,15.0146,14.9284,15.0068,2600.0
2005-02-10 12:30:00,19.09,19.13,19.09,19.11,1000.0,14.9598,14.9911,14.9598,14.9755,1000.0
2005-02-10 13:00:00,19.14,19.18,19.06,19.18,5000.0,14.999,15.0303,14.9363,15.0303,5000.0
2005-02-10 13:30:00,19.18,19.27,19.11,19.27,6200.0,15.0303,15.1008,14.9755,15.1008,6200.0
2005-02-10 14:00:00,19.25,19.27,19.18,19.24,12000.0,15.0852,15.1008,15.0303,15.0773,12000.0
2005-02-10 14:30:00,19.24,19.29,19.14,19.17,11200.0,15.0773,15.1165,14.999,15.0225,11200.0
2005-02-10 15:00:00,19.15,19.21,19.14,19.17,5400.0,15.0068,15.0538,14.999,15.0225,5400.0
2005-02-10 15:30:00,19.17,19.24,19.12,19.13,13000.0,15.0225,15.0773,14.9833,14.9911,13000.0
2005-02-11 09:30:00,19.05,19.36,18.88,19.0,10600.0,14.9284,15.1714,14.7952,14.8893,10600.0
2005-02-11 10:00:00,19.0,19.08,18.98,19.05,13800.0,14.8893,14.9519,14.8736,14.9284,13800.0
2005-02-11 10:30:00,19.05,19.13,19.02,19.08,2400.0,14.9284,14.9911,14.9049,14.9519,2400.0
2005-02-11 11:00:00,19.08,19.45,19.0,19.45,20600.0,14.9519,15.2419,14.8893,15.2419,20600.0
2005-02-11 11:30:00,19.49,19.5,19.35,19.38,11200.0,15.2732,15.2811,15.1635,15.187,11200.0
2005-02-11 12:00:00,19.38,19.45,19.38,19.43,2800.0,15.187,15.2419,15.187,15.2262,2800.0
2005-02-11 12:30:00,19.4,19.47,19.4,19.43,2800.0,15.2027,15.2576,15.2027,15.2262,2800.0
2005-02-11 13:00:00,19.38,19.38,19.31,19.32,6000.0,15.187,15.187,15.1322,15.14,6000.0
2005-02-11 13:30:00,19.31,19.44,19.27,19.4,12600.0,15.1322,15.2341,15.1008,15.2027,12600.0
2005-02-11 14:00:00,19.36,19.36,19.28,19.28,8800.0,15.1714,15.1714,15.1087,15.1087,8800.0
2005-02-11 14:30:00,19.28,19.33,19.26,19.26,9000.0,15.1087,15.1479,15.093,15.093,9000.0
2005-02-11 15:00:00,19.25,19.27,19.18,19.21,18800.0,15.0852,15.1008,15.0303,15.0538,18800.0
2005-02-11 15:30:00,19.21,19.3,19.21,19.27,24600.0,15.0538,15.1243,15.0538,15.1008,24600.0
2005-02-14 09:30:00,19.15,19.15,18.9,19.0,9600.0,15.0068,15.0068,14.8109,14.8893,9600.0
2005-02-14 10:00:00,19.03,19.19,19.0,19.19,12800.0,14.9128,15.0381,14.8893,15.0381,12800.0
2005-02-14 10:30:00,19.21,19.24,19.09,19.1,7400.0,15.0538,15.0773,14.9598,14.9676,7400.0
2005-02-14 11:00:00,19.1,19.17,19.1,19.15,5800.0,14.9676,15.0225,14.9676,15.0068,5800.0
2005-02-14 11:30:00,19.13,19.15,19.11,19.13,5000.0,14.9911,15.0068,14.9755,14.9911,5000.0
2005-02-14 12:00:00,19.0,19.18,19.0,19.17,3400.0,14.8893,15.0303,14.8893,15.0225,3400.0
2005-02-14 12:30:00,19.17,19.24,19.14,19.24,4000.0,15.0225,15.0773,14.999,15.0773,4000.0
2005-02-14 13:00:00,19.23,19.32,19.21,19.31,7800.0,15.0695,15.14,15.0538,15.1322,7800.0
2005-02-14 13:30:00,19.31,19.37,19.25,19.27,4600.0,15.1322,15.1792,15.0852,15.1008,4600.0
2005-02-14 14:00:00,19.21,19.3,19.2,19.3,7000.0,15.0538,15.1243,15.046,15.1243,7000.0
2005-02-14 14:30:00,19.29,19.34,19.27,19.34,3200.0,15.1165,15.1557,15.1008,15.1557,3200.0
2005-02-14 15:00:00,19.33,19.36,19.3,19.3,8800.0,15.1479,15.1714,15.1243,15.1243,8800.0
2005-02-14 15:30:00,19.3,19.47,19.3,19.46,26400.0,15.1243,15.2576,15.1243,15.2497,26400.0
2005-02-15 09:30:00,19.42,19.58,19.22,19.58,17600.0,15.2184,15.3438,15.0617,15.3438,17600.0
2005-02-15 10:00:00,19.54,19.63,19.53,19.53,8200.0,15.3124,15.3829,15.3046,15.3046,8200.0
2005-02-15 10:30:00,19.52,19.6,19.52,19.6,7200.0,15.2967,15.3594,15.2967,15.3594,7200.0
2005-02-15 11:00:00,19.6,19.63,19.57,19.6,11600.0,15.3594,15.3829,15.3359,15.3594,11600.0
2005-02-15 11:30:00,19.6,19.62,19.58,19.62,3600.0,15.3594,15.3751,15.3438,15.3751,3600.0
2005-02-15 12:00:00,19.6,19.67,19.6,19.67,4000.0,15.3594,15.4143,15.3594,15.4143,4000.0
2005-02-15 12:30:00,19.66,19.73,19.66,19.66,11800.0,15.4065,15.4613,15.4065,15.4065,11800.0
2005-02-15 13:00:00,19.67,19.67,19.63,19.64,7400.0,15.4143,15.4143,15.3829,15.3908,7400.0
2005-02-15 13:30:00,19.64,19.66,19.45,19.6,21000.0,15.3908,15.4065,15.2419,15.3594,21000.0
2005-02-15 14:00:00,19.59,19.6,19.56,19.6,11000.0,15.3516,15.3594,15.3281,15.3594,11000.0
2005-02-15 14:30:00,19.6,19.67,19.59,19.65,7400.0,15.3594,15.4143,15.3516,15.3986,7400.0
2005-02-15 15:00:00,19.66,19.68,19.63,19.65,7000.0,15.4065,15.4221,15.3829,15.3986,7000.0
2005-02-15 15:30:00,19.64,19.78,19.64,19.73,32800.0,15.3908,15.5005,15.3908,15.4613,32800.0
2005-02-16 09:30:00,19.65,19.83,19.65,19.73,9600.0,15.3986,15.5397,15.3986,15.4613,9600.0
2005-02-16 10:00:00,19.68,19.78,19.65,19.76,9200.0,15.4221,15.5005,15.3986,15.4848,9200.0
2005-02-16 10:30:00,19.75,19.75,19.65,19.68,9600.0,15.477,15.477,15.3986,15.4221,9600.0
2005-02-16 11:00:00,19.69,19.74,19.68,19.71,22200.0,15.43,15.4692,15.4221,15.4456,22200.0
2005-02-16 11:30:00,19.73,19.73,19.7,19.71,13200.0,15.4613,15.4613,15.4378,15.4456,13200.0
2005-02-16 12:00:00,19.7,19.74,19.67,19.72,4800.0,15.4378,15.4692,15.4143,15.4535,4800.0
2005-02-16 12:30:00,19.73,19.75,19.72,19.73,7600.0,15.4613,15.477,15.4535,15.4613,7600.0
2005-02-16 13:00:00,19.73,19.75,19.68,19.69,8000.0,15.4613,15.477,15.4221,15.43,8000.0
2005-02-16 13:30:00,19.68,19.72,19.63,19.72,12800.0,15.4221,15.4535,15.3829,15.4535,12800.0
2005-02-16 14:00:00,19.71,19.79,19.67,19.74,7000.0,15.4456,15.5083,15.4143,15.4692,7000.0
2005-02-16 14:30:00,19.75,19.89,19.75,19.88,10200.0,15.477,15.5867,15.477,15.5789,10200.0
2005-02-16 15:00:00,19.89,19.93,19.71,19.72,15600.0,15.5867,15.618,15.4456,15.4535,15600.0
2005-02-16 15:30:00,19.74,19.82,19.67,19.79,21400.0,15.4692,15.5318,15.4143,15.5083,21400.0
2005-02-17 09:30:00,19.75,19.83,19.17,19.7,8200.0,15.477,15.5397,15.0225,15.4378,8200.0
2005-02-17 10:00:00,19.73,19.73,19.59,19.59,11000.0,15.4613,15.4613,15.3516,15.3516,11000.0
2005-02-17 10:30:00,19.6,19.6,19.46,19.46,12200.0,15.3594,15.3594,15.2497,15.2497,12200.0
2005-02-17 11:00:00,19.46,19.54,19.35,19.49,17200.0,15.2497,15.3124,15.1635,15.2732,17200.0
2005-02-17 11:30:00,19.53,19.53,19.39,19.4,7400.0,15.3046,15.3046,15.1949,15.2027,7400.0
2005-02-17 12:00:00,19.4,19.51,19.4,19.48,3400.0,15.2027,15.2889,15.2027,15.2654,3400.0
2005-02-17 12:30:00,19.46,19.48,19.45,19.46,4400.0,15.2497,15.2654,15.2419,15.2497,4400.0
2005-02-17 13:00:00,19.46,19.5,19.44,19.44,5800.0,15.2497,15.2811,15.2341,15.2341,5800.0
2005-02-17 13:30:00,19.43,19.51,19.43,19.46,6200.0,15.2262,15.2889,15.2262,15.2497,6200.0
2005-02-17 14:00:00,19.44,19.53,19.41,19.53,10800.0,15.2341,15.3046,15.2105,15.3046,10800.0
2005-02-17 14:30:00,19.5,19.53,19.4,19.4,5600.0,15.2811,15.3046,15.2027,15.2027,5600.0
2005-02-17 15:00:00,19.38,19.43,19.27,19.29,30400.0,15.187,15.2262,15.1008,15.1165,30400.0
2005-02-17 15:30:00,19.33,19.39,19.28,19.32,29600.0,15.1479,15.1949,15.1087,15.14,29600.0
2005-02-18 09:30:00,19.25,19.35,19.25,19.25,18800.0,15.0852,15.1635,15.0852,15.0852,18800.0
2005-02-18 10:00:00,19.29,19.32,19.25,19.27,8000.0,15.1165,15.14,15.0852,15.1008,8000.0
2005-02-18 10:30:00,19.25,19.3,19.23,19.24,19200.0,15.0852,15.1243,15.0695,15.0773,19200.0
2005-02-18 11:00:00,19.29,19.29,19.23,19.25,15200.0,15.1165,15.1165,15.0695,15.0852,15200.0
2005-02-18 11:30:00,19.25,19.25,19.1,19.11,21400.0,15.0852,15.0852,14.9676,14.9755,21400.0
2005-02-18 12:00:00,19.1,19.14,19.08,19.1,21200.0,14.9676,14.999,14.9519,14.9676,21200.0
2005-02-18 12:30:00,19.1,19.12,19.1,19.1,14600.0,14.9676,14.9833,14.9676,14.9676,14600.0
2005-02-18 13:00:00,19.07,19.09,18.98,19.0,18400.0,14.9441,14.9598,14.8736,14.8893,18400.0
2005-02-18 13:30:00,19.0,19.04,18.98,19.04,17000.0,14.8893,14.9206,14.8736,14.9206,17000.0
2005-02-18 14:00:00,19.06,19.14,19.02,19.08,16800.0,14.9363,14.999,14.9049,14.9519,16800.0
2005-02-18 14:30:00,19.09,19.24,19.07,19.21,18600.0,14.9598,15.0773,14.9441,15.0538,18600.0
2005-02-18 15:00:00,19.17,19.33,19.05,19.33,12600.0,15.0225,15.1479,14.9284,15.1479,12600.0
2005-02-18 15:30:00,19.32,19.47,19.31,19.4,39400.0,15.14,15.2576,15.1322,15.2027,39400.0
2005-02-22 09:30:00,19.04,19.43,19.04,19.43,14000.0,14.9206,15.2262,14.9206,15.2262,14000.0
2005-02-22 10:00:00,19.35,19.66,19.28,19.65,13200.0,15.1635,15.4065,15.1087,15.3986,13200.0
2005-02-22 10:30:00,19.62,19.68,19.56,19.58,23600.0,15.3751,15.4221,15.3281,15.3438,23600.0
2005-02-22 11:00:00,19.61,19.64,19.53,19.56,10000.0,15.3673,15.3908,15.3046,15.3281,10000.0
2005-02-22 11:30:00,19.54,19.61,19.45,19.46,3000.0,15.3124,15.3673,15.2419,15.2497,3000.0
2005-02-22 12:00:00,19.47,19.5,19.22,19.27,10600.0,15.2576,15.2811,15.0617,15.1008,10600.0
2005-02-22 12:30:00,19.28,19.36,19.27,19.33,12600.0,15.1087,15.1714,15.1008,15.1479,12600.0
2005-02-22 13:00:00,19.33,19.41,19.33,19.4,6200.0,15.1479,15.2105,15.1479,15.2027,6200.0
2005-02-22 13:30:00,19.4,19.4,19.27,19.39,15800.0,15.2027,15.2027,15.1008,15.1949,15800.0
2005-02-22 14:00:00,19.38,19.4,19.33,19.38,13200.0,15.187,15.2027,15.1479,15.187,13200.0
2005-02-22 14:30:00,19.36,19.44,19.36,19.43,5000.0,15.1714,15.2341,15.1714,15.2262,5000.0
2005-02-22 15:00:00,19.43,19.43,19.19,19.27,15800.0,15.2262,15.2262,15.0381,15.1008,15800.0
2005-02-22 15:30:00,19.27,19.27,19.03,19.03,40400.0,15.1008,15.1008,14.9128,14.9128,40400.0
2005-02-23 09:30:00,19.25,19.25,19.02,19.08,58800.0,15.0852,15.0852,14.9049,14.9519,58800.0
2005-02-23 10:00:00,19.07,19.1,19.0,19.07,23800.0,14.9441,14.9676,14.8893,14.9441,23800.0
2005-02-23 10:30:00,19.09,19.09,18.99,19.0,37800.0,14.9598,14.9598,14.8814,14.8893,37800.0
2005-02-23 11:00:00,19.04,19.31,19.04,19.31,11600.0,14.9206,15.1322,14.9206,15.1322,11600.0
2005-02-23 11:30:00,19.32,19.34,19.14,19.18,17200.0,15.14,15.1557,14.999,15.0303,17200.0
2005-02-23 12:00:00,19.2,19.2,19.06,19.07,14000.0,15.046,15.046,14.9363,14.9441,14000.0
2005-02-23 12:30:00,19.07,19.08,19.05,19.07,9800.0,14.9441,14.9519,14.9284,14.9441,9800.0
2005-02-23 13:00:00,19.08,19.14,19.08,19.08,15200.0,14.9519,14.999,14.9519,14.9519,15200.0
2005-02-23 13:30:00,19.08,19.08,19.0,19.06,5200.0,14.9519,14.9519,14.8893,14.9363,5200.0
2005-02-23 14:00:00,19.05,19.17,19.05,19.11,13600.0,14.9284,15.0225,14.9284,14.9755,13600.0
2005-02-23 14:30:00,19.11,19.15,19.1,19.11,7800.0,14.9755,15.0068,14.9676,14.9755,7800.0
2005-02-23 15:00:00,19.11,19.21,19.11,19.19,8600.0,14.9755,15.0538,14.9755,15.0381,8600.0
2005-02-23 15:30:00,19.19,19.21,18.99,19.05,31200.0,15.0381,15.0538,14.8814,14.9284,31200.0
2005-02-24 09:30:00,19.13,19.13,18.98,19.02,22800.0,14.9911,14.9911,14.8736,14.9049,22800.0
2005-02-24 10:00:00,19.05,19.18,19.0,19.08,8000.0,14.9284,15.0303,14.8893,14.9519,8000.0
2005-02-24 10:30:00,19.13,19.2,19.05,19.05,12400.0,14.9911,15.046,14.9284,14.9284,12400.0
2005-02-24 11:00:00,19.07,19.16,19.02,19.14,9800.0,14.9441,15.0146,14.9049,14.999,9800.0
2005-02-24 11:30:00,19.12,19.17,19.12,19.13,2800.0,14.9833,15.0225,14.9833,14.9911,2800.0
2005-02-24 12:00:00,19.11,19.11,19.04,19.11,7000.0,14.9755,14.9755,14.9206,14.9755,7000.0
2005-02-24 12:30:00,19.12,19.13,19.08,19.11,4600.0,14.9833,14.9911,14.9519,14.9755,4600.0
2005-02-24 13:00:00,19.09,19.09,19.0,19.08,14000.0,14.9598,14.9598,14.8893,14.9519,14000.0
2005-02-24 13:30:00,19.08,19.22,19.07,19.22,11200.0,14.9519,15.0617,14.9441,15.0617,11200.0
2005-02-24 14:00:00,19.22,19.31,19.15,19.29,12000.0,15.0617,15.1322,15.0068,15.1165,12000.0
2005-02-24 14:30:00,19.26,19.34,19.23,19.25,6400.0,15.093,15.1557,15.0695,15.0852,6400.0
2005-02-24 15:00:00,19.25,19.33,19.22,19.28,12600.0,15.0852,15.1479,15.0617,15.1087,12600.0
2005-02-24 15:30:00,19.25,19.49,19.25,19.48,38600.0,15.0852,15.2732,15.0852,15.2654,38600.0
2005-02-25 09:30:00,19.42,19.71,19.4,19.71,5600.0,15.2184,15.4456,15.2027,15.4456,5600.0
2005-02-25 10:00:00,19.68,19.68,19.52,19.53,14400.0,15.4221,15.4221,15.2967,15.3046,14400.0
2005-02-25 10:30:00,19.53,19.65,19.53,19.65,8200.0,15.3046,15.3986,15.3046,15.3986,8200.0
2005-02-25 11:00:00,19.66,19.67,19.61,19.65,2200.0,15.4065,15.4143,15.3673,15.3986,2200.0
2005-02-25 11:30:00,19.68,19.81,19.66,19.81,10000.0,15.4221,15.524,15.4065,15.524,10000.0
2005-02-25 12:00:00,19.79,19.82,19.71,19.78,25400.0,15.5083,15.5318,15.4456,15.5005,25400.0
2005-02-25 12:30:00,19.77,19.83,19.77,19.82,4400.0,15.4927,15.5397,15.4927,15.5318,4400.0
2005-02-25 13:00:00,19.83,19.83,19.79,19.8,4800.0,15.5397,15.5397,15.5083,15.5162,4800.0
2005-02-25 13:30:00,19.82,19.86,19.81,19.85,3800.0,15.5318,15.5632,15.524,15.5554,3800.0
2005-02-25 14:00:00,19.85,19.93,19.85,19.93,5000.0,15.5554,15.618,15.5554,15.618,5000.0
2005-02-25 14:30:00,19.92,20.0,19.92,19.96,8000.0,15.6102,15.6729,15.6102,15.6416,8000.0
2005-02-25 15:00:00,19.96,20.09,19.96,20.08,11200.0,15.6416,15.7434,15.6416,15.7356,11200.0
2005-02-25 15:30:00,20.08,20.19,20.05,20.17,40000.0,15.7356,15.8218,15.7121,15.8061,40000.0
2005-02-28 09:30:00,20.0,20.0,19.2,19.68,63400.0,15.6729,15.6729,15.046,15.4221,63400.0
2005-02-28 10:00:00,19.65,19.88,19.65,19.88,19800.0,15.3986,15.5789,15.3986,15.5789,19800.0
2005-02-28 10:30:00,19.88,19.95,19.85,19.95,3400.0,15.5789,15.6337,15.5554,15.6337,3400.0
2005-02-28 11:00:00,19.97,19.98,19.93,19.97,4200.0,15.6494,15.6572,15.618,15.6494,4200.0
2005-02-28 11:30:00,19.96,19.99,19.93,19.93,6200.0,15.6416,15.6651,15.618,15.618,6200.0
2005-02-28 12:00:00,19.92,19.92,19.72,19.76,17000.0,15.6102,15.6102,15.4535,15.4848,17000.0
2005-02-28 12:30:00,19.75,19.85,19.74,19.84,7800.0,15.477,15.5554,15.4692,15.5475,7800.0
2005-02-28 13:00:00,19.79,19.82,19.77,19.8,4000.0,15.5083,15.5318,15.4927,15.5162,4000.0
2005-02-28 13:30:00,19.8,19.8,19.67,19.7,8000.0,15.5162,15.5162,15.4143,15.4378,8000.0
2005-02-28 14:00:00,19.73,19.76,19.73,19.74,5000.0,15.4613,15.4848,15.4613,15.4692,5000.0
2005-02-28 14:30:00,19.73,19.82,19.7,19.82,7200.0,15.4613,15.5318,15.4378,15.5318,7200.0
2005-02-28 15:00:00,19.81,19.91,19.78,19.9,17600.0,15.524,15.6024,15.5005,15.5945,17600.0
2005-02-28 15:30:00,19.93,20.0,19.91,19.95,20200.0,15.618,15.6729,15.6024,15.6337,20200.0
2005-03-01 09:30:00,20.0,20.0,19.91,19.94,13200.0,15.6729,15.6729,15.6024,15.6259,13200.0
2005-03-01 10:00:00,19.99,20.17,19.99,20.04,10800.0,15.6651,15.8061,15.6651,15.7042,10800.0
2005-03-01 10:30:00,20.04,20.16,20.02,20.06,12200.0,15.7042,15.7983,15.6886,15.7199,12200.0
2005-03-01 11:00:00,20.03,20.06,19.91,19.91,15200.0,15.6964,15.7199,15.6024,15.6024,15200.0
2005-03-01 11:30:00,19.89,20.07,19.89,20.06,13400.0,15.5867,15.7278,15.5867,15.7199,13400.0
2005-03-01 12:00:00,20.07,20.1,20.05,20.05,8200.0,15.7278,15.7513,15.7121,15.7121,8200.0
2005-03-01 12:30:00,20.05,20.05,19.88,19.91,23000.0,15.7121,15.7121,15.5789,15.6024,23000.0
2005-03-01 13:00:00,19.93,20.01,19.89,19.93,10200.0,15.618,15.6807,15.5867,15.618,10200.0
2005-03-01 13:30:00,19.93,19.99,19.93,19.95,4200.0,15.618,15.6651,15.618,15.6337,4200.0
2005-03-01 14:00:00,19.97,20.07,19.97,20.03,12600.0,15.6494,15.7278,15.6494,15.6964,12600.0
2005-03-01 14:30:00,20.05,20.05,19.95,20.0,9800.0,15.7121,15.7121,15.6337,15.6729,9800.0
2005-03-01 15:00:00,20.0,20.1,20.0,20.09,13200.0,15.6729,15.7513,15.6729,15.7434,13200.0
2005-03-01 15:30:00,20.09,20.18,20.09,20.18,32600.0,15.7434,15.814,15.7434,15.814,32600.0
2005-03-02 09:30:00,19.98,20.22,19.97,20.21,3800.0,15.6572,15.8453,15.6494,15.8375,3800.0
2005-03-02 10:00:00,20.2,20.22,20.0,20.21,53200.0,15.8296,15.8453,15.6729,15.8375,53200.0
2005-03-02 10:30:00,20.18,20.22,20.06,20.16,14400.0,15.814,15.8453,15.7199,15.7983,14400.0
2005-03-02 11:00:00,20.18,20.31,20.16,20.28,10200.0,15.814,15.9158,15.7983,15.8923,10200.0
2005-03-02 11:30:00,20.27,20.3,20.18,20.23,18400.0,15.8845,15.908,15.814,15.8531,18400.0
2005-03-02 12:00:00,20.23,20.24,20.19,20.19,2800.0,15.8531,15.861,15.8218,15.8218,2800.0
2005-03-02 12:30:00,20.19,20.19,20.13,20.17,5000.0,15.8218,15.8218,15.7748,15.8061,5000.0
2005-03-02 13:00:00,20.17,20.24,20.17,20.2,5000.0,15.8061,15.861,15.8061,15.8296,5000.0
2005-03-02 13:30:00,20.25,20.25,20.08,20.14,9400.0,15.8688,15.8688,15.7356,15.7826,9400.0
2005-03-02 14:00:00,20.16,20.18,20.06,20.17,13400.0,15.7983,15.814,15.7199,15.8061,13400.0
2005-03-02 14:30:00,20.17,20.17,19.97,20.03,11200.0,15.8061,15.8061,15.6494,15.6964,11200.0
2005-03-02 15:00:00,20.05,20.09,19.99,20.07,16000.0,15.7121,15.7434,15.6651,15.7278,16000.0
2005-03-02 15:30:00,20.04,20.05,19.95,19.98,28800.0,15.7042,15.7121,15.6337,15.6572,28800.0
2005-03-03 09:30:00,20.1,20.1,19.88,19.98,5200.0,15.7513,15.7513,15.5789,15.6572,5200.0
2005-03-03 10:00:00,19.94,20.05,19.88,19.91,6200.0,15.6259,15.7121,15.5789,15.6024,6200.0
2005-03-03 10:30:00,19.92,20.04,19.9,20.0,7800.0,15.6102,15.7042,15.5945,15.6729,7800.0
2005-03-03 11:00:00,19.99,19.99,19.91,19.93,2600.0,15.6651,15.6651,15.6024,15.618,2600.0
2005-03-03 11:30:00,19.98,19.98,19.77,19.77,14400.0,15.6572,15.6572,15.4927,15.4927,14400.0
2005-03-03 12:00:00,19.77,19.83,19.73,19.74,6400.0,15.4927,15.5397,15.4613,15.4692,6400.0
2005-03-03 12:30:00,19.74,19.77,19.7,19.77,3800.0,15.4692,15.4927,15.4378,15.4927,3800.0
2005-03-03 13:00:00,19.78,19.8,19.75,19.75,3200.0,15.5005,15.5162,15.477,15.477,3200.0
2005-03-03 13:30:00,19.73,19.77,19.73,19.76,2200.0,15.4613,15.4927,15.4613,15.4848,2200.0
2005-03-03 14:00:00,19.77,19.97,19.77,19.92,8400.0,15.4927,15.6494,15.4927,15.6102,8400.0
2005-03-03 14:30:00,19.98,20.0,19.97,20.0,3600.0,15.6572,15.6729,15.6494,15.6729,3600.0
2005-03-03 15:00:00,19.99,19.99,19.88,19.91,9200.0,15.6651,15.6651,15.5789,15.6024,9200.0
2005-03-03 15:30:00,19.91,19.91,19.79,19.8,16400.0,15.6024,15.6024,15.5083,15.5162,16400.0
2005-03-04 09:30:00,20.0,20.0,19.68,19.74,5800.0,15.7356,15.7356,15.4838,15.531,5800.0
2005-03-04 10:00:00,19.79,19.92,19.75,19.91,22000.0,15.5704,15.6727,15.5389,15.6648,22000.0
2005-03-04 10:30:00,19.87,19.9,19.74,19.76,8400.0,15.6333,15.6569,15.531,15.5468,8400.0
2005-03-04 11:00:00,19.76,19.82,19.73,19.79,9800.0,15.5468,15.594,15.5232,15.5704,9800.0
2005-03-04 11:30:00,19.78,19.83,19.77,19.81,5000.0,15.5625,15.6019,15.5546,15.5861,5000.0
2005-03-04 12:00:00,19.8,19.8,19.73,19.75,8000.0,15.5782,15.5782,15.5232,15.5389,8000.0
2005-03-04 12:30:00,19.75,19.82,19.73,19.79,8600.0,15.5389,15.594,15.5232,15.5704,8600.0
2005-03-04 13:00:00,19.79,19.85,19.76,19.78,7000.0,15.5704,15.6176,15.5468,15.5625,7000.0
2005-03-04 13:30:00,19.77,19.86,19.75,19.82,9600.0,15.5546,15.6255,15.5389,15.594,9600.0
2005-03-04 14:00:00,19.82,19.89,19.82,19.85,9800.0,15.594,15.6491,15.594,15.6176,9800.0
2005-03-04 14:30:00,19.85,19.91,19.83,19.89,14800.0,15.6176,15.6648,15.6019,15.6491,14800.0
2005-03-04 15:00:00,19.87,19.93,19.84,19.92,15200.0,15.6333,15.6805,15.6097,15.6727,15200.0
2005-03-04 15:30:00,19.95,20.0,19.89,19.97,49600.0,15.6963,15.7356,15.6491,15.712,49600.0
2005-03-07 09:30:00,19.88,19.93,19.81,19.88,7600.0,15.6412,15.6805,15.5861,15.6412,7600.0
2005-03-07 10:00:00,19.88,19.98,19.88,19.93,8600.0,15.6412,15.7199,15.6412,15.6805,8600.0
2005-03-07 10:30:00,19.88,19.97,19.8,19.9,2600.0,15.6412,15.712,15.5782,15.6569,2600.0
2005-03-07 11:00:00,19.88,19.96,19.88,19.95,9000.0,15.6412,15.7041,15.6412,15.6963,9000.0
2005-03-07 11:30:00,19.99,19.99,19.9,19.9,2600.0,15.7277,15.7277,15.6569,15.6569,2600.0
2005-03-07 12:00:00,19.9,19.97,19.86,19.91,4800.0,15.6569,15.712,15.6255,15.6648,4800.0
2005-03-07 12:30:00,19.92,19.92,19.86,19.87,5000.0,15.6727,15.6727,15.6255,15.6333,5000.0
2005-03-07 13:00:00,19.86,19.88,19.86,19.86,600.0,15.6255,15.6412,15.6255,15.6255,600.0
2005-03-07 13:30:00,19.83,19.93,19.83,19.91,5800.0,15.6019,15.6805,15.6019,15.6648,5800.0
2005-03-07 14:00:00,19.92,19.97,19.75,19.77,76000.0,15.6727,15.712,15.5389,15.5546,76000.0
2005-03-07 14:30:00,19.79,19.87,19.75,19.8,8000.0,15.5704,15.6333,15.5389,15.5782,8000.0
2005-03-07 15:00:00,19.8,19.91,19.71,19.85,11200.0,15.5782,15.6648,15.5074,15.6176,11200.0
2005-03-07 15:30:00,19.84,19.86,19.79,19.8,11000.0,15.6097,15.6255,15.5704,15.5782,11000.0
2005-03-08 09:30:00,19.91,20.0,19.68,19.88,5600.0,15.6648,15.7356,15.4838,15.6412,5600.0
2005-03-08 10:00:00,19.92,19.92,19.74,19.75,29000.0,15.6727,15.6727,15.531,15.5389,29000.0
2005-03-08 10:30:00,19.77,19.86,19.77,19.81,8200.0,15.5546,15.6255,15.5546,15.5861,8200.0
2005-03-08 11:00:00,19.81,19.81,19.65,19.65,7400.0,15.5861,15.5861,15.4602,15.4602,7400.0
2005-03-08 11:30:00,19.65,19.69,19.64,19.69,2200.0,15.4602,15.4917,15.4524,15.4917,2200.0
2005-03-08 12:00:00,19.7,19.7,19.45,19.61,18000.0,15.4996,15.4996,15.3029,15.4288,18000.0
2005-03-08 12:30:00,19.61,19.71,19.61,19.67,4400.0,15.4288,15.5074,15.4288,15.476,4400.0
2005-03-08 13:00:00,19.68,19.73,19.68,19.71,1800.0,15.4838,15.5232,15.4838,15.5074,1800.0
2005-03-08 13:30:00,19.72,19.74,19.67,19.68,7800.0,15.5153,15.531,15.476,15.4838,7800.0
2005-03-08 14:00:00,19.68,19.78,19.68,19.78,10000.0,15.4838,15.5625,15.4838,15.5625,10000.0
2005-03-08 14:30:00,19.76,19.78,19.7,19.7,5600.0,15.5468,15.5625,15.4996,15.4996,5600.0
2005-03-08 15:00:00,19.7,19.77,19.7,19.74,6000.0,15.4996,15.5546,15.4996,15.531,6000.0
2005-03-08 15:30:00,19.74,19.75,19.64,19.69,17400.0,15.531,15.5389,15.4524,15.4917,17400.0
2005-03-09 09:30:00,19.58,19.6,19.48,19.54,7000.0,15.4052,15.4209,15.3265,15.3737,7000.0
2005-03-09 10:00:00,19.54,19.55,19.52,19.55,3200.0,15.3737,15.3816,15.358,15.3816,3200.0
2005-03-09 10:30:00,19.55,19.67,19.55,19.67,5000.0,15.3816,15.476,15.3816,15.476,5000.0
2005-03-09 11:00:00,19.61,19.67,19.61,19.67,4200.0,15.4288,15.476,15.4288,15.476,4200.0
2005-03-09 11:30:00,19.63,19.67,19.58,19.64,4400.0,15.4445,15.476,15.4052,15.4524,4400.0
2005-03-09 12:00:00,19.6,19.63,19.58,19.61,2800.0,15.4209,15.4445,15.4052,15.4288,2800.0
2005-03-09 12:30:00,19.61,19.62,19.49,19.49,6200.0,15.4288,15.4366,15.3343,15.3343,6200.0
2005-03-09 13:00:00,19.55,19.6,19.55,19.59,3200.0,15.3816,15.4209,15.3816,15.413,3200.0
2005-03-09 13:30:00,19.61,19.74,19.6,19.71,4600.0,15.4288,15.531,15.4209,15.5074,4600.0
2005-03-09 14:00:00,19.7,19.74,19.64,19.68,7000.0,15.4996,15.531,15.4524,15.4838,7000.0
2005-03-09 14:30:00,19.68,19.69,19.63,19.64,7600.0,15.4838,15.4917,15.4445,15.4524,7600.0
2005-03-09 15:00:00,19.65,19.75,19.53,19.7,16200.0,15.4602,15.5389,15.3658,15.4996,16200.0
2005-03-09 15:30:00,19.68,19.68,19.52,19.53,28000.0,15.4838,15.4838,15.358,15.3658,28000.0
2005-03-10 09:30:00,19.42,19.67,19.42,19.59,3600.0,15.2793,15.476,15.2793,15.413,3600.0
2005-03-10 10:00:00,19.65,19.7,19.59,19.68,7400.0,15.4602,15.4996,15.413,15.4838,7400.0
2005-03-10 10:30:00,19.66,19.68,19.57,19.57,14600.0,15.4681,15.4838,15.3973,15.3973,14600.0
2005-03-10 11:00:00,19.58,19.6,19.5,19.55,9400.0,15.4052,15.4209,15.3422,15.3816,9400.0
2005-03-10 11:30:00,19.56,19.59,19.44,19.48,13400.0,15.3894,15.413,15.295,15.3265,13400.0
2005-03-10 12:00:00,19.49,19.49,19.43,19.45,4400.0,15.3343,15.3343,15.2871,15.3029,4400.0
2005-03-10 12:30:00,19.45,19.49,19.45,19.47,3400.0,15.3029,15.3343,15.3029,15.3186,3400.0
2005-03-10 13:00:00,19.47,19.61,19.45,19.61,7400.0,15.3186,15.4288,15.3029,15.4288,7400.0
2005-03-10 13:30:00,19.59,19.81,19.52,19.75,19600.0,15.413,15.5861,15.358,15.5389,19600.0
2005-03-10 14:00:00,19.75,19.77,19.66,19.66,14800.0,15.5389,15.5546,15.4681,15.4681,14800.0
2005-03-10 14:30:00,19.68,19.73,19.61,19.67,25600.0,15.4838,15.5232,15.4288,15.476,25600.0
2005-03-10 15:00:00,19.64,19.64,19.47,19.53,31800.0,15.4524,15.4524,15.3186,15.3658,31800.0
2005-03-10 15:30:00,19.49,19.51,19.38,19.48,28600.0,15.3343,15.3501,15.2478,15.3265,28600.0
2005-03-11 09:30:00,19.35,19.75,19.34,19.75,35400.0,15.2242,15.5389,15.2163,15.5389,35400.0
2005-03-11 10:00:00,19.72,19.73,19.53,19.54,6200.0,15.5153,15.5232,15.3658,15.3737,6200.0
2005-03-11 10:30:00,19.54,19.54,19.34,19.43,13200.0,15.3737,15.3737,15.2163,15.2871,13200.0
2005-03-11 11:00:00,19.41,19.45,19.32,19.43,7200.0,15.2714,15.3029,15.2006,15.2871,7200.0
2005-03-11 11:30:00,19.41,19.41,19.27,19.35,34200.0,15.2714,15.2714,15.1613,15.2242,34200.0
2005-03-11 12:00:00,19.33,19.5,19.25,19.47,20800.0,15.2085,15.3422,15.1455,15.3186,20800.0
2005-03-11 12:30:00,19.47,19.53,19.47,19.52,9200.0,15.3186,15.3658,15.3186,15.358,9200.0
2005-03-11 13:00:00,19.52,19.54,19.48,19.53,5400.0,15.358,15.3737,15.3265,15.3658,5400.0
2005-03-11 13:30:00,19.49,19.49,19.35,19.35,7000.0,15.3343,15.3343,15.2242,15.2242,7000.0
2005-03-11 14:00:00,19.41,19.52,19.4,19.48,8400.0,15.2714,15.358,15.2635,15.3265,8400.0
2005-03-11 14:30:00,19.5,19.5,19.42,19.44,10400.0,15.3422,15.3422,15.2793,15.295,10400.0
2005-03-11 15:00:00,19.45,19.51,19.42,19.5,12800.0,15.3029,15.3501,15.2793,15.3422,12800.0
2005-03-11 15:30:00,19.5,19.62,19.46,19.62,25400.0,15.3422,15.4366,15.3107,15.4366,25400.0
2005-03-14 09:30:00,19.68,19.88,19.66,19.72,6200.0,15.4838,15.6412,15.4681,15.5153,6200.0
2005-03-14 10:00:00,19.72,19.79,19.67,19.7,6200.0,15.5153,15.5704,15.476,15.4996,6200.0
2005-03-14 10:30:00,19.71,19.81,19.71,19.78,9000.0,15.5074,15.5861,15.5074,15.5625,9000.0
2005-03-14 11:00:00,19.74,19.78,19.73,19.73,11200.0,15.531,15.5625,15.5232,15.5232,11200.0
2005-03-14 11:30:00,19.73,19.75,19.73,19.73,6600.0,15.5232,15.5389,15.5232,15.5232,6600.0
2005-03-14 12:00:00,19.73,19.79,19.73,19.77,6400.0,15.5232,15.5704,15.5232,15.5546,6400.0
2005-03-14 12:30:00,19.75,19.78,19.75,19.78,15000.0,15.5389,15.5625,15.5389,15.5625,15000.0
2005-03-14 13:00:00,19.78,19.78,19.65,19.65,30400.0,15.5625,15.5625,15.4602,15.4602,30400.0
2005-03-14 13:30:00,19.65,19.71,19.61,19.62,19000.0,15.4602,15.5074,15.4288,15.4366,19000.0
2005-03-14 14:00:00,19.67,19.7,19.62,19.62,11000.0,15.476,15.4996,15.4366,15.4366,11000.0
2005-03-14 14:30:00,19.61,19.61,19.56,19.57,5600.0,15.4288,15.4288,15.3894,15.3973,5600.0
2005-03-14 15:00:00,19.57,19.6,19.55,19.59,16800.0,15.3973,15.4209,15.3816,15.413,16800.0
2005-03-14 15:30:00,19.59,19.59,19.47,19.48,27800.0,15.413,15.413,15.3186,15.3265,27800.0
2005-03-15 09:30:00,19.75,19.75,19.34,19.5,16000.0,15.5389,15.5389,15.2163,15.3422,16000.0
2005-03-15 10:00:00,19.5,19.5,19.43,19.43,5200.0,15.3422,15.3422,15.2871,15.2871,5200.0
2005-03-15 10:30:00,19.43,19.52,19.4,19.52,11400.0,15.2871,15.358,15.2635,15.358,11400.0
2005-03-15 11:00:00,19.54,19.54,19.45,19.48,7000.0,15.3737,15.3737,15.3029,15.3265,7000.0
2005-03-15 11:30:00,19.46,19.46,19.31,19.33,10200.0,15.3107,15.3107,15.1927,15.2085,10200.0
2005-03-15 12:00:00,19.32,19.32,19.25,19.26,11400.0,15.2006,15.2006,15.1455,15.1534,11400.0
2005-03-15 12:30:00,19.26,19.31,19.25,19.31,7000.0,15.1534,15.1927,15.1455,15.1927,7000.0
2005-03-15 13:00:00,19.3,19.31,19.28,19.29,6200.0,15.1849,15.1927,15.1691,15.177,6200.0
2005-03-15 13:30:00,19.29,19.29,19.17,19.18,10400.0,15.177,15.177,15.0826,15.0904,10400.0
2005-03-15 14:00:00,19.19,19.25,19.13,19.13,10800.0,15.0983,15.1455,15.0511,15.0511,10800.0
2005-03-15 14:30:00,19.13,19.13,19.06,19.13,31400.0,15.0511,15.0511,14.996,15.0511,31400.0
2005-03-15 15:00:00,19.13,19.16,19.13,19.13,19400.0,15.0511,15.0747,15.0511,15.0511,19400.0
2005-03-15 15:30:00,19.13,19.22,19.12,19.19,44600.0,15.0511,15.1219,15.0432,15.0983,44600.0
2005-03-16 09:30:00,19.07,19.3,19.07,19.15,9400.0,15.0039,15.1849,15.0039,15.0668,9400.0
2005-03-16 10:00:00,19.17,19.21,19.13,19.18,5600.0,15.0826,15.114,15.0511,15.0904,5600.0
2005-03-16 10:30:00,19.18,19.19,19.13,19.15,13800.0,15.0904,15.0983,15.0511,15.0668,13800.0
2005-03-16 11:00:00,19.13,19.14,19.1,19.1,21400.0,15.0511,15.059,15.0275,15.0275,21400.0
2005-03-16 11:30:00,19.11,19.14,19.08,19.14,8600.0,15.0354,15.059,15.0118,15.059,8600.0
2005-03-16 12:00:00,19.14,19.15,19.12,19.13,2400.0,15.059,15.0668,15.0432,15.0511,2400.0
2005-03-16 12:30:00,19.13,19.15,19.1,19.15,15400.0,15.0511,15.0668,15.0275,15.0668,15400.0
2005-03-16 13:00:00,19.15,19.15,19.13,19.14,6600.0,15.0668,15.0668,15.0511,15.059,6600.0
2005-03-16 13:30:00,19.13,19.18,19.13,19.13,24400.0,15.0511,15.0904,15.0511,15.0511,24400.0
2005-03-16 14:00:00,19.14,19.14,19.08,19.12,26200.0,15.059,15.059,15.0118,15.0432,26200.0
2005-03-16 14:30:00,19.13,19.13,19.1,19.1,9800.0,15.0511,15.0511,15.0275,15.0275,9800.0
2005-03-16 15:00:00,19.1,19.1,19.02,19.02,13400.0,15.0275,15.0275,14.9646,14.9646,13400.0
2005-03-16 15:30:00,19.01,19.05,19.0,19.03,35800.0,14.9567,14.9882,14.9488,14.9724,35800.0
2005-03-17 09:30:00,19.2,19.2,18.98,19.0,8000.0,15.1062,15.1062,14.9331,14.9488,8000.0
2005-03-17 10:00:00,19.0,19.03,18.96,19.0,90000.0,14.9488,14.9724,14.9174,14.9488,90000.0
2005-03-17 10:30:00,19.0,19.01,18.97,19.01,62000.0,14.9488,14.9567,14.9252,14.9567,62000.0
2005-03-17 11:00:00,19.01,19.03,18.98,19.0,48800.0,14.9567,14.9724,14.9331,14.9488,48800.0
2005-03-17 11:30:00,19.01,19.02,19.0,19.02,8800.0,14.9567,14.9646,14.9488,14.9646,8800.0
2005-03-17 12:00:00,19.0,19.02,18.99,19.0,9400.0,14.9488,14.9646,14.941,14.9488,9400.0
2005-03-17 12:30:00,19.0,19.02,19.0,19.0,8400.0,14.9488,14.9646,14.9488,14.9488,8400.0
2005-03-17 13:00:00,19.0,19.0,18.9,18.9,14800.0,14.9488,14.9488,14.8701,14.8701,14800.0
2005-03-17 13:30:00,18.9,18.92,18.77,18.84,19600.0,14.8701,14.8859,14.7679,14.8229,19600.0
2005-03-17 14:00:00,18.83,18.86,18.77,18.86,15400.0,14.8151,14.8387,14.7679,14.8387,15400.0
2005-03-17 14:30:00,18.88,18.92,18.86,18.88,4400.0,14.8544,14.8859,14.8387,14.8544,4400.0
2005-03-17 15:00:00,18.88,18.99,18.88,18.98,13000.0,14.8544,14.941,14.8544,14.9331,13000.0
2005-03-17 15:30:00,18.98,19.02,18.86,18.89,28000.0,14.9331,14.9646,14.8387,14.8623,28000.0
2005-03-18 09:30:00,18.73,18.97,18.64,18.67,328600.0,14.7364,14.9252,14.6656,14.6892,328600.0
2005-03-18 10:00:00,18.65,18.67,18.61,18.63,14000.0,14.6735,14.6892,14.642,14.6577,14000.0
2005-03-18 10:30:00,18.59,18.61,18.47,18.5,22600.0,14.6262,14.642,14.5318,14.5554,22600.0
2005-03-18 11:00:00,18.49,18.49,18.4,18.41,17400.0,14.5476,14.5476,14.4768,14.4846,17400.0
2005-03-18 11:30:00,18.38,18.4,18.26,18.29,22800.0,14.461,14.4768,14.3666,14.3902,22800.0
2005-03-18 12:00:00,18.3,18.3,18.21,18.21,19600.0,14.3981,14.3981,14.3273,14.3273,19600.0
2005-03-18 12:30:00,18.21,18.23,18.08,18.08,20400.0,14.3273,14.343,14.225,14.225,20400.0
2005-03-18 13:00:00,18.08,18.08,17.88,17.88,29400.0,14.225,14.225,14.0676,14.0676,29400.0
2005-03-18 13:30:00,17.88,17.92,17.74,17.76,37200.0,14.0676,14.0991,13.9575,13.9732,37200.0
2005-03-18 14:00:00,17.74,17.83,17.66,17.81,55000.0,13.9575,14.0283,13.8945,14.0126,55000.0
2005-03-18 14:30:00,17.82,18.51,17.82,18.5,119800.0,14.0204,14.5633,14.0204,14.5554,119800.0
2005-03-18 15:00:00,18.5,18.5,18.35,18.48,53200.0,14.5554,14.5554,14.4374,14.5397,53200.0
2005-03-18 15:30:00,18.49,18.49,18.24,18.38,96600.0,14.5476,14.5476,14.3509,14.461,96600.0
2005-03-21 09:30:00,18.11,18.49,18.11,18.15,20200.0,14.2486,14.5476,14.2486,14.2801,20200.0
2005-03-21 10:00:00,18.19,18.33,18.18,18.21,8200.0,14.3115,14.4217,14.3037,14.3273,8200.0
2005-03-21 10:30:00,18.2,18.2,18.05,18.17,16200.0,14.3194,14.3194,14.2014,14.2958,16200.0
2005-03-21 11:00:00,18.16,18.34,18.14,18.22,26000.0,14.2879,14.4296,14.2722,14.3351,26000.0
2005-03-21 11:30:00,18.21,18.27,18.2,18.21,10000.0,14.3273,14.3745,14.3194,14.3273,10000.0
2005-03-21 12:00:00,18.2,18.26,18.2,18.25,8600.0,14.3194,14.3666,14.3194,14.3587,8600.0
2005-03-21 12:30:00,18.23,18.24,18.22,18.22,5000.0,14.343,14.3509,14.3351,14.3351,5000.0
2005-03-21 13:00:00,18.22,18.26,18.22,18.25,9800.0,14.3351,14.3666,14.3351,14.3587,9800.0
2005-03-21 13:30:00,18.26,18.36,18.26,18.36,8600.0,14.3666,14.4453,14.3666,14.4453,8600.0
2005-03-21 14:00:00,18.36,18.4,18.36,18.38,19600.0,14.4453,14.4768,14.4453,14.461,19600.0
2005-03-21 14:30:00,18.38,18.46,18.36,18.46,9600.0,14.461,14.524,14.4453,14.524,9600.0
2005-03-21 15:00:00,18.46,18.58,18.45,18.58,12200.0,14.524,14.6184,14.5161,14.6184,12200.0
2005-03-21 15:30:00,18.58,18.58,18.38,18.52,23000.0,14.6184,14.6184,14.461,14.5712,23000.0
2005-03-22 09:30:00,18.68,18.75,18.56,18.72,11200.0,14.6971,14.7521,14.6026,14.7285,11200.0
2005-03-22 10:00:00,18.73,18.75,18.67,18.75,9400.0,14.7364,14.7521,14.6892,14.7521,9400.0
2005-03-22 10:30:00,18.72,18.73,18.67,18.73,14200.0,14.7285,14.7364,14.6892,14.7364,14200.0
2005-03-22 11:00:00,18.69,18.72,18.69,18.71,1600.0,14.7049,14.7285,14.7049,14.7207,1600.0
2005-03-22 11:30:00,18.68,18.74,18.68,18.7,1200.0,14.6971,14.7443,14.6971,14.7128,1200.0
2005-03-22 12:00:00,18.68,18.72,18.67,18.72,5000.0,14.6971,14.7285,14.6892,14.7285,5000.0
2005-03-22 12:30:00,18.74,18.75,18.68,18.68,8800.0,14.7443,14.7521,14.6971,14.6971,8800.0
2005-03-22 13:00:00,18.67,18.71,18.65,18.7,4800.0,14.6892,14.7207,14.6735,14.7128,4800.0
2005-03-22 13:30:00,18.69,18.81,18.69,18.79,13200.0,14.7049,14.7993,14.7049,14.7836,13200.0
2005-03-22 14:00:00,18.81,18.93,18.72,18.72,16800.0,14.7993,14.8938,14.7285,14.7285,16800.0
2005-03-22 14:30:00,18.73,18.77,18.43,18.65,20000.0,14.7364,14.7679,14.5004,14.6735,20000.0
2005-03-22 15:00:00,18.61,18.61,18.5,18.54,8400.0,14.642,14.642,14.5554,14.5869,8400.0
2005-03-22 15:30:00,18.54,18.61,18.5,18.53,23400.0,14.5869,14.642,14.5554,14.579,23400.0
2005-03-23 09:30:00,18.45,18.59,18.45,18.48,14600.0,14.5161,14.6262,14.5161,14.5397,14600.0
2005-03-23 10:00:00,18.49,18.52,18.45,18.48,14000.0,14.5476,14.5712,14.5161,14.5397,14000.0
2005-03-23 10:30:00,18.49,18.53,18.45,18.53,15200.0,14.5476,14.579,14.5161,14.579,15200.0
2005-03-23 11:00:00,18.5,18.57,18.5,18.54,5400.0,14.5554,14.6105,14.5554,14.5869,5400.0
2005-03-23 11:30:00,18.54,18.54,18.5,18.53,4000.0,14.5869,14.5869,14.5554,14.579,4000.0
2005-03-23 12:00:00,18.55,18.64,18.52,18.6,7000.0,14.5948,14.6656,14.5712,14.6341,7000.0
2005-03-23 12:30:00,18.6,18.6,18.58,18.59,10400.0,14.6341,14.6341,14.6184,14.6262,10400.0
2005-03-23 13:00:00,18.56,18.56,18.5,18.5,9200.0,14.6026,14.6026,14.5554,14.5554,9200.0
2005-03-23 13:30:00,18.5,18.52,18.5,18.52,3200.0,14.5554,14.5712,14.5554,14.5712,3200.0
2005-03-23 14:00:00,18.52,18.54,18.5,18.5,9400.0,14.5712,14.5869,14.5554,14.5554,9400.0
2005-03-23 14:30:00,18.5,18.53,18.47,18.47,14400.0,14.5554,14.579,14.5318,14.5318,14400.0
2005-03-23 15:00:00,18.47,18.52,18.47,18.5,42400.0,14.5318,14.5712,14.5318,14.5554,42400.0
2005-03-23 15:30:00,18.5,18.58,18.46,18.49,25400.0,14.5554,14.6184,14.524,14.5476,25400.0
2005-03-24 09:30:00,18.63,18.63,18.53,18.61,8000.0,14.6577,14.6577,14.579,14.642,8000.0
2005-03-24 10:00:00,18.66,18.68,18.5,18.5,15000.0,14.6813,14.6971,14.5554,14.5554,15000.0
2005-03-24 10:30:00,18.52,18.67,18.52,18.6,5800.0,14.5712,14.6892,14.5712,14.6341,5800.0
2005-03-24 11:00:00,18.6,18.64,18.58,18.64,5000.0,14.6341,14.6656,14.6184,14.6656,5000.0
2005-03-24 11:30:00,18.64,18.71,18.64,18.68,49000.0,14.6656,14.7207,14.6656,14.6971,49000.0
2005-03-24 12:00:00,18.7,18.71,18.7,18.71,6000.0,14.7128,14.7207,14.7128,14.7207,6000.0
2005-03-24 12:30:00,18.7,18.8,18.64,18.64,47000.0,14.7128,14.7915,14.6656,14.6656,47000.0
2005-03-24 13:00:00,18.71,18.75,18.61,18.68,7600.0,14.7207,14.7521,14.642,14.6971,7600.0
2005-03-24 13:30:00,18.69,18.7,18.68,18.68,2800.0,14.7049,14.7128,14.6971,14.6971,2800.0
2005-03-24 14:00:00,18.68,18.76,18.66,18.72,7800.0,14.6971,14.76,14.6813,14.7285,7800.0
2005-03-24 14:30:00,18.73,18.73,18.68,18.68,7400.0,14.7364,14.7364,14.6971,14.6971,7400.0
2005-03-24 15:00:00,18.68,18.7,18.66,18.7,12800.0,14.6971,14.7128,14.6813,14.7128,12800.0
2005-03-24 15:30:00,18.68,18.7,18.65,18.65,27600.0,14.6971,14.7128,14.6735,14.6735,27600.0
2005-03-28 09:30:00,18.71,18.78,18.64,18.68,14200.0,14.7207,14.7757,14.6656,14.6971,14200.0
2005-03-28 10:00:00,18.68,18.69,18.65,18.65,15400.0,14.6971,14.7049,14.6735,14.6735,15400.0
2005-03-28 10:30:00,18.68,18.7,18.65,18.65,22200.0,14.6971,14.7128,14.6735,14.6735,22200.0
2005-03-28 11:00:00,18.65,18.7,18.65,18.67,32200.0,14.6735,14.7128,14.6735,14.6892,32200.0
2005-03-28 11:30:00,18.68,18.7,18.64,18.64,21200.0,14.6971,14.7128,14.6656,14.6656,21200.0
2005-03-28 12:00:00,18.66,18.68,18.62,18.62,20000.0,14.6813,14.6971,14.6498,14.6498,20000.0
2005-03-28 12:30:00,18.6,18.62,18.58,18.61,23000.0,14.6341,14.6498,14.6184,14.642,23000.0
2005-03-28 13:00:00,18.64,18.88,18.61,18.7,100400.0,14.6656,14.8544,14.642,14.7128,100400.0
2005-03-28 13:30:00,18.7,18.73,18.68,18.68,5400.0,14.7128,14.7364,14.6971,14.6971,5400.0
2005-03-28 14:00:00,18.68,18.78,18.68,18.73,7400.0,14.6971,14.7757,14.6971,14.7364,7400.0
2005-03-28 14:30:00,18.73,18.82,18.73,18.81,7000.0,14.7364,14.8072,14.7364,14.7993,7000.0
2005-03-28 15:00:00,18.79,18.79,18.65,18.65,20200.0,14.7836,14.7836,14.6735,14.6735,20200.0
2005-03-28 15:30:00,18.65,18.67,18.52,18.59,50000.0,14.6735,14.6892,14.5712,14.6262,50000.0
2005-03-29 09:30:00,18.58,18.65,18.57,18.57,4200.0,14.6184,14.6735,14.6105,14.6105,4200.0
2005-03-29 10:00:00,18.57,18.75,18.57,18.67,5800.0,14.6105,14.7521,14.6105,14.6892,5800.0
2005-03-29 10:30:00,18.66,18.85,18.66,18.73,9800.0,14.6813,14.8308,14.6813,14.7364,9800.0
2005-03-29 11:00:00,18.73,18.75,18.64,18.64,6800.0,14.7364,14.7521,14.6656,14.6656,6800.0
2005-03-29 11:30:00,18.67,18.74,18.63,18.63,15000.0,14.6892,14.7443,14.6577,14.6577,15000.0
2005-03-29 12:00:00,18.64,18.68,18.62,18.65,5800.0,14.6656,14.6971,14.6498,14.6735,5800.0
2005-03-29 12:30:00,18.68,18.68,18.62,18.63,7600.0,14.6971,14.6971,14.6498,14.6577,7600.0
2005-03-29 13:00:00,18.63,18.63,18.54,18.54,29600.0,14.6577,14.6577,14.5869,14.5869,29600.0
2005-03-29 13:30:00,18.54,18.63,18.54,18.56,12800.0,14.5869,14.6577,14.5869,14.6026,12800.0
2005-03-29 14:00:00,18.56,18.56,18.47,18.48,12200.0,14.6026,14.6026,14.5318,14.5397,12200.0
2005-03-29 14:30:00,18.47,18.54,18.46,18.5,18400.0,14.5318,14.5869,14.524,14.5554,18400.0
2005-03-29 15:00:00,18.49,18.53,18.45,18.46,19800.0,14.5476,14.579,14.5161,14.524,19800.0
2005-03-29 15:30:00,18.45,18.48,18.31,18.42,41000.0,14.5161,14.5397,14.4059,14.4925,41000.0
2005-03-30 09:30:00,18.49,18.61,18.41,18.56,7600.0,14.5476,14.642,14.4846,14.6026,7600.0
2005-03-30 10:00:00,18.56,18.66,18.56,18.61,15400.0,14.6026,14.6813,14.6026,14.642,15400.0
2005-03-30 10:30:00,18.63,18.77,18.63,18.77,14800.0,14.6577,14.7679,14.6577,14.7679,14800.0
2005-03-30 11:00:00,18.75,19.04,18.75,18.83,81600.0,14.7521,14.9803,14.7521,14.8151,81600.0
2005-03-30 11:30:00,18.82,18.94,18.81,18.93,16200.0,14.8072,14.9016,14.7993,14.8938,16200.0
2005-03-30 12:00:00,19.0,19.0,18.86,18.91,10000.0,14.9488,14.9488,14.8387,14.878,10000.0
2005-03-30 12:30:00,18.88,18.9,18.75,18.78,11000.0,14.8544,14.8701,14.7521,14.7757,11000.0
2005-03-30 13:00:00,18.76,18.76,18.68,18.75,4400.0,14.76,14.76,14.6971,14.7521,4400.0
2005-03-30 13:30:00,18.75,18.75,18.65,18.68,6600.0,14.7521,14.7521,14.6735,14.6971,6600.0
2005-03-30 14:00:00,18.74,18.74,18.64,18.65,8000.0,14.7443,14.7443,14.6656,14.6735,8000.0
2005-03-30 14:30:00,18.65,18.72,18.61,18.68,25000.0,14.6735,14.7285,14.642,14.6971,25000.0
2005-03-30 15:00:00,18.7,18.75,18.68,18.75,12800.0,14.7128,14.7521,14.6971,14.7521,12800.0
2005-03-30 15:30:00,18.74,18.79,18.72,18.75,66200.0,14.7443,14.7836,14.7285,14.7521,66200.0
2005-03-31 09:30:00,18.8,18.85,18.67,18.7,11000.0,14.7915,14.8308,14.6892,14.7128,11000.0
2005-03-31 10:00:00,18.7,18.7,18.6,18.65,27000.0,14.7128,14.7128,14.6341,14.6735,27000.0
2005-03-31 10:30:00,18.68,18.93,18.61,18.65,30200.0,14.6971,14.8938,14.642,14.6735,30200.0
2005-03-31 11:00:00,18.68,18.75,18.61,18.73,10000.0,14.6971,14.7521,14.642,14.7364,10000.0
2005-03-31 11:30:00,18.71,18.71,18.6,18.6,6600.0,14.7207,14.7207,14.6341,14.6341,6600.0
2005-03-31 12:00:00,18.61,18.61,18.54,18.56,6600.0,14.642,14.642,14.5869,14.6026,6600.0
2005-03-31 12:30:00,18.56,18.57,18.49,18.5,6800.0,14.6026,14.6105,14.5476,14.5554,6800.0
2005-03-31 13:00:00,18.52,18.52,18.46,18.48,7600.0,14.5712,14.5712,14.524,14.5397,7600.0
2005-03-31 13:30:00,18.5,18.5,18.36,18.38,8400.0,14.5554,14.5554,14.4453,14.461,8400.0
2005-03-31 14:00:00,18.37,18.46,18.34,18.45,9000.0,14.4532,14.524,14.4296,14.5161,9000.0
2005-03-31 14:30:00,18.42,18.48,18.42,18.43,9000.0,14.4925,14.5397,14.4925,14.5004,9000.0
2005-03-31 15:00:00,18.42,18.44,18.34,18.4,7600.0,14.4925,14.5082,14.4296,14.4768,7600.0
2005-03-31 15:30:00,18.32,18.41,18.29,18.37,13600.0,14.4138,14.4846,14.3902,14.4532,13600.0
2005-04-01 09:30:00,18.45,18.65,18.26,18.45,15400.0,14.5161,14.6735,14.3666,14.5161,15400.0
2005-04-01 10:00:00,18.48,18.48,18.14,18.15,15400.0,14.5397,14.5397,14.2722,14.2801,15400.0
2005-04-01 10:30:00,18.17,18.22,18.05,18.08,8200.0,14.2958,14.3351,14.2014,14.225,8200.0
2005-04-01 11:00:00,18.06,18.11,17.99,18.06,9800.0,14.2093,14.2486,14.1542,14.2093,9800.0
2005-04-01 11:30:00,18.07,18.22,18.07,18.1,9600.0,14.2171,14.3351,14.2171,14.2407,9600.0
2005-04-01 12:00:00,18.11,18.11,17.96,17.97,14000.0,14.2486,14.2486,14.1306,14.1384,14000.0
2005-04-01 12:30:00,17.97,18.11,17.96,17.99,7000.0,14.1384,14.2486,14.1306,14.1542,7000.0
2005-04-01 13:00:00,17.96,18.02,17.88,17.98,15600.0,14.1306,14.1778,14.0676,14.1463,15600.0
2005-04-01 13:30:00,17.95,18.0,17.9,17.96,14200.0,14.1227,14.162,14.0834,14.1306,14200.0
2005-04-01 14:00:00,17.97,17.97,17.9,17.93,15800.0,14.1384,14.1384,14.0834,14.107,15800.0
2005-04-01 14:30:00,17.96,18.03,17.96,17.97,10200.0,14.1306,14.1856,14.1306,14.1384,10200.0
2005-04-01 15:00:00,17.97,18.07,17.96,17.99,12800.0,14.1384,14.2171,14.1306,14.1542,12800.0
2005-04-01 15:30:00,17.99,18.16,17.99,18.07,32200.0,14.1542,14.2879,14.1542,14.2171,32200.0
2005-04-04 09:30:00,18.13,18.13,17.97,17.97,3600.0,14.2643,14.2643,14.1384,14.1384,3600.0
2005-04-04 10:00:00,17.97,17.97,17.74,17.77,8000.0,14.1384,14.1384,13.9575,13.9811,8000.0
2005-04-04 10:30:00,17.77,18.04,17.77,18.04,7400.0,13.9811,14.1935,13.9811,14.1935,7400.0
2005-04-04 11:00:00,18.05,18.09,17.89,17.96,9800.0,14.2014,14.2329,14.0755,14.1306,9800.0
2005-04-04 11:30:00,17.95,18.0,17.92,17.97,10800.0,14.1227,14.162,14.0991,14.1384,10800.0
2005-04-04 12:00:00,17.9,17.93,17.9,17.93,3200.0,14.0834,14.107,14.0834,14.107,3200.0
2005-04-04 12:30:00,17.93,17.93,17.9,17.93,800.0,14.107,14.107,14.0834,14.107,800.0
2005-04-04 13:00:00,17.92,17.98,17.88,17.89,3400.0,14.0991,14.1463,14.0676,14.0755,3400.0
2005-04-04 13:30:00,17.91,18.04,17.88,18.02,6600.0,14.0912,14.1935,14.0676,14.1778,6600.0
2005-04-04 14:00:00,18.06,18.17,18.03,18.09,7200.0,14.2093,14.2958,14.1856,14.2329,7200.0
2005-04-04 14:30:00,18.13,18.23,18.13,18.2,8000.0,14.2643,14.343,14.2643,14.3194,8000.0
2005-04-04 15:00:00,18.21,18.3,18.17,18.29,12800.0,14.3273,14.3981,14.2958,14.3902,12800.0
2005-04-04 15:30:00,18.29,18.36,18.26,18.31,21600.0,14.3902,14.4453,14.3666,14.4059,21600.0
2005-04-05 09:30:00,18.37,18.48,18.35,18.4,12200.0,14.4532,14.5397,14.4374,14.4768,12200.0
2005-04-05 10:00:00,18.43,18.45,18.23,18.23,9600.0,14.5004,14.5161,14.343,14.343,9600.0
2005-04-05 10:30:00,18.23,18.3,18.18,18.21,14000.0,14.343,14.3981,14.3037,14.3273,14000.0
2005-04-05 11:00:00,18.18,18.19,18.07,18.07,15400.0,14.3037,14.3115,14.2171,14.2171,15400.0
2005-04-05 11:30:00,18.06,18.18,17.99,18.06,11400.0,14.2093,14.3037,14.1542,14.2093,11400.0
2005-04-05 12:00:00,18.05,18.13,17.99,18.1,5800.0,14.2014,14.2643,14.1542,14.2407,5800.0
2005-04-05 12:30:00,18.07,18.12,18.06,18.07,6000.0,14.2171,14.2565,14.2093,14.2171,6000.0
2005-04-05 13:00:00,18.07,18.16,18.06,18.16,6400.0,14.2171,14.2879,14.2093,14.2879,6400.0
2005-04-05 13:30:00,18.07,18.15,18.03,18.11,12200.0,14.2171,14.2801,14.1856,14.2486,12200.0
2005-04-05 14:00:00,18.11,18.13,17.92,18.05,17600.0,14.2486,14.2643,14.0991,14.2014,17600.0
2005-04-05 14:30:00,18.06,18.1,18.0,18.03,18600.0,14.2093,14.2407,14.162,14.1856,18600.0
2005-04-05 15:00:00,18.02,18.09,17.97,18.05,11200.0,14.1778,14.2329,14.1384,14.2014,11200.0
2005-04-05 15:30:00,18.05,18.12,18.0,18.05,19200.0,14.2014,14.2565,14.162,14.2014,19200.0
2005-04-06 09:30:00,17.97,18.26,17.97,18.25,6600.0,14.1384,14.3666,14.1384,14.3587,6600.0
2005-04-06 10:00:00,18.25,18.36,18.22,18.24,7200.0,14.3587,14.4453,14.3351,14.3509,7200.0
2005-04-06 10:30:00,18.24,18.33,18.23,18.3,13200.0,14.3509,14.4217,14.343,14.3981,13200.0
2005-04-06 11:00:00,18.28,18.4,18.28,18.33,12400.0,14.3823,14.4768,14.3823,14.4217,12400.0
2005-04-06 11:30:00,18.33,18.34,18.27,18.31,6400.0,14.4217,14.4296,14.3745,14.4059,6400.0
2005-04-06 12:00:00,18.3,18.3,18.21,18.24,8800.0,14.3981,14.3981,14.3273,14.3509,8800.0
2005-04-06 12:30:00,18.23,18.28,18.21,18.24,11600.0,14.343,14.3823,14.3273,14.3509,11600.0
2005-04-06 13:00:00,18.24,18.25,18.22,18.24,15400.0,14.3509,14.3587,14.3351,14.3509,15400.0
2005-04-06 13:30:00,18.24,18.25,18.13,18.14,47000.0,14.3509,14.3587,14.2643,14.2722,47000.0
2005-04-06 14:00:00,18.12,18.24,18.12,18.22,16200.0,14.2565,14.3509,14.2565,14.3351,16200.0
2005-04-06 14:30:00,18.23,18.24,18.14,18.14,10600.0,14.343,14.3509,14.2722,14.2722,10600.0
2005-04-06 15:00:00,18.17,18.19,18.05,18.11,22600.0,14.2958,14.3115,14.2014,14.2486,22600.0
2005-04-06 15:30:00,18.13,18.17,18.04,18.14,21800.0,14.2643,14.2958,14.1935,14.2722,21800.0
2005-04-07 09:30:00,17.42,17.6,16.93,17.25,84400.0,13.7057,13.8473,13.3202,13.572,84400.0
2005-04-07 10:00:00,17.25,17.55,17.25,17.46,93000.0,13.572,13.808,13.572,13.7372,93000.0
2005-04-07 10:30:00,17.46,17.88,17.39,17.42,120200.0,13.7372,14.0676,13.6821,13.7057,120200.0
2005-04-07 11:00:00,17.41,17.5,17.1,17.1,62000.0,13.6978,13.7687,13.4539,13.4539,62000.0
2005-04-07 11:30:00,17.09,17.16,16.96,17.0,94200.0,13.4461,13.5011,13.3438,13.3753,94200.0
2005-04-07 12:00:00,16.98,17.01,16.93,16.99,61400.0,13.3595,13.3831,13.3202,13.3674,61400.0
2005-04-07 12:30:00,16.99,17.24,16.99,17.21,136200.0,13.3674,13.5641,13.3674,13.5405,136200.0
2005-04-07 13:00:00,17.18,17.2,17.11,17.16,68200.0,13.5169,13.5326,13.4618,13.5011,68200.0
2005-04-07 13:30:00,17.18,17.2,17.15,17.19,53000.0,13.5169,13.5326,13.4933,13.5248,53000.0
2005-04-07 14:00:00,17.18,17.21,17.17,17.2,77400.0,13.5169,13.5405,13.509,13.5326,77400.0
2005-04-07 14:30:00,17.2,17.25,17.2,17.25,20400.0,13.5326,13.572,13.5326,13.572,20400.0
2005-04-07 15:00:00,17.25,17.29,17.21,17.25,31800.0,13.572,13.6034,13.5405,13.572,31800.0
2005-04-07 15:30:00,17.24,17.25,17.08,17.08,74200.0,13.5641,13.572,13.4382,13.4382,74200.0
2005-04-08 09:30:00,17.0,17.11,17.0,17.05,30200.0,13.3753,13.4618,13.3753,13.4146,30200.0
2005-04-08 10:00:00,17.05,17.51,17.05,17.51,133000.0,13.4146,13.7765,13.4146,13.7765,133000.0
2005-04-08 10:30:00,17.45,17.59,17.34,17.39,172800.0,13.7293,13.8395,13.6428,13.6821,172800.0
2005-04-08 11:00:00,17.37,17.93,17.31,17.4,74400.0,13.6664,14.107,13.6192,13.69,74400.0
2005-04-08 11:30:00,17.38,17.39,17.2,17.23,17200.0,13.6742,13.6821,13.5326,13.5562,17200.0
2005-04-08 12:00:00,17.25,17.35,17.2,17.35,19200.0,13.572,13.6506,13.5326,13.6506,19200.0
2005-04-08 12:30:00,17.33,17.36,17.22,17.27,12200.0,13.6349,13.6585,13.5484,13.5877,12200.0
2005-04-08 13:00:00,17.27,17.36,17.26,17.36,14600.0,13.5877,13.6585,13.5798,13.6585,14600.0
2005-04-08 13:30:00,17.36,17.42,17.34,17.41,8200.0,13.6585,13.7057,13.6428,13.6978,8200.0
2005-04-08 14:00:00,17.39,17.43,17.28,17.37,20600.0,13.6821,13.7136,13.5956,13.6664,20600.0
2005-04-08 14:30:00,17.34,17.4,17.32,17.38,12800.0,13.6428,13.69,13.627,13.6742,12800.0
2005-04-08 15:00:00,17.37,17.37,17.19,17.2,28600.0,13.6664,13.6664,13.5248,13.5326,28600.0
2005-04-08 15:30:00,17.18,17.25,17.13,17.18,50600.0,13.5169,13.572,13.4775,13.5169,50600.0
2005-04-11 09:30:00,17.18,17.35,17.06,17.08,18600.0,13.5169,13.6506,13.4225,13.4382,18600.0
2005-04-11 10:00:00,17.05,17.07,17.02,17.05,15400.0,13.4146,13.4303,13.391,13.4146,15400.0
2005-04-11 10:30:00,17.09,17.12,17.04,17.08,16400.0,13.4461,13.4697,13.4067,13.4382,16400.0
2005-04-11 11:00:00,17.1,17.11,17.09,17.11,6800.0,13.4539,13.4618,13.4461,13.4618,6800.0
2005-04-11 11:30:00,17.1,17.12,17.08,17.11,126000.0,13.4539,13.4697,13.4382,13.4618,126000.0
2005-04-11 12:00:00,17.1,17.2,17.1,17.2,7000.0,13.4539,13.5326,13.4539,13.5326,7000.0
2005-04-11 12:30:00,17.2,17.25,17.15,17.16,5800.0,13.5326,13.572,13.4933,13.5011,5800.0
2005-04-11 13:00:00,17.15,17.17,17.13,17.16,57200.0,13.4933,13.509,13.4775,13.5011,57200.0
2005-04-11 13:30:00,17.16,17.2,17.11,17.12,12000.0,13.5011,13.5326,13.4618,13.4697,12000.0
2005-04-11 14:00:00,17.14,17.18,17.13,17.16,8400.0,13.4854,13.5169,13.4775,13.5011,8400.0
2005-04-11 14:30:00,17.16,17.26,17.16,17.26,11400.0,13.5011,13.5798,13.5011,13.5798,11400.0
2005-04-11 15:00:00,17.24,17.24,17.15,17.15,17000.0,13.5641,13.5641,13.4933,13.4933,17000.0
2005-04-11 15:30:00,17.15,17.16,17.08,17.12,28000.0,13.4933,13.5011,13.4382,13.4697,28000.0
2005-04-12 09:30:00,17.03,17.12,17.0,17.06,78600.0,13.3989,13.4697,13.3753,13.4225,78600.0
2005-04-12 10:00:00,17.09,17.1,16.98,17.0,28000.0,13.4461,13.4539,13.3595,13.3753,28000.0
2005-04-12 10:30:00,17.02,17.02,16.93,16.93,32600.0,13.391,13.391,13.3202,13.3202,32600.0
2005-04-12 11:00:00,16.93,16.97,16.9,16.93,40200.0,13.3202,13.3517,13.2966,13.3202,40200.0
2005-04-12 11:30:00,16.92,16.93,16.91,16.92,6600.0,13.3123,13.3202,13.3045,13.3123,6600.0
2005-04-12 12:00:00,16.92,16.96,16.92,16.93,17000.0,13.3123,13.3438,13.3123,13.3202,17000.0
2005-04-12 12:30:00,16.93,16.93,16.88,16.88,16800.0,13.3202,13.3202,13.2809,13.2809,16800.0
2005-04-12 13:00:00,16.88,16.88,16.83,16.86,4200.0,13.2809,13.2809,13.2415,13.2651,4200.0
2005-04-12 13:30:00,16.84,16.86,16.78,16.86,9600.0,13.2494,13.2651,13.2022,13.2651,9600.0
2005-04-12 14:00:00,16.84,17.31,16.8,17.2,25800.0,13.2494,13.6192,13.2179,13.5326,25800.0
2005-04-12 14:30:00,17.2,17.42,17.2,17.41,19800.0,13.5326,13.7057,13.5326,13.6978,19800.0
2005-04-12 15:00:00,17.43,17.5,17.37,17.48,19600.0,13.7136,13.7687,13.6664,13.7529,19600.0
2005-04-12 15:30:00,17.5,17.5,17.36,17.38,36800.0,13.7687,13.7687,13.6585,13.6742,36800.0
2005-04-13 09:30:00,17.3,17.33,17.0,17.03,70800.0,13.6113,13.6349,13.3753,13.3989,70800.0
2005-04-13 10:00:00,17.03,17.04,16.84,16.91,12800.0,13.3989,13.4067,13.2494,13.3045,12800.0
2005-04-13 10:30:00,16.93,17.0,16.92,16.92,26000.0,13.3202,13.3753,13.3123,13.3123,26000.0
2005-04-13 11:00:00,16.95,16.96,16.84,16.92,23400.0,13.3359,13.3438,13.2494,13.3123,23400.0
2005-04-13 11:30:00,16.93,16.97,16.91,16.92,9400.0,13.3202,13.3517,13.3045,13.3123,9400.0
2005-04-13 12:00:00,16.92,16.98,16.91,16.93,18000.0,13.3123,13.3595,13.3045,13.3202,18000.0
2005-04-13 12:30:00,16.92,16.98,16.91,16.98,5000.0,13.3123,13.3595,13.3045,13.3595,5000.0
2005-04-13 13:00:00,16.97,16.99,16.87,16.92,10800.0,13.3517,13.3674,13.273,13.3123,10800.0
2005-04-13 13:30:00,16.91,16.93,16.81,16.85,6400.0,13.3045,13.3202,13.2258,13.2572,6400.0
2005-04-13 14:00:00,16.82,16.84,16.79,16.79,7000.0,13.2336,13.2494,13.21,13.21,7000.0
2005-04-13 14:30:00,16.78,16.79,16.68,16.68,16400.0,13.2022,13.21,13.1235,13.1235,16400.0
2005-04-13 15:00:00,16.68,16.68,16.55,16.57,18200.0,13.1235,13.1235,13.0212,13.0369,18200.0
2005-04-13 15:30:00,16.57,16.68,16.48,16.54,83400.0,13.0369,13.1235,12.9661,13.0133,83400.0
2005-04-14 09:30:00,16.68,16.68,16.47,16.55,47400.0,13.1235,13.1235,12.9583,13.0212,47400.0
2005-04-14 10:00:00,16.57,16.57,16.46,16.5,39600.0,13.0369,13.0369,12.9504,12.9819,39600.0
2005-04-14 10:30:00,16.5,16.5,16.39,16.43,30400.0,12.9819,12.9819,12.8953,12.9268,30400.0
2005-04-14 11:00:00,16.43,16.43,16.36,16.36,19800.0,12.9268,12.9268,12.8717,12.8717,19800.0
2005-04-14 11:30:00,16.4,16.4,16.3,16.3,13400.0,12.9032,12.9032,12.8245,12.8245,13400.0
2005-04-14 12:00:00,16.3,16.33,16.25,16.25,8600.0,12.8245,12.8481,12.7852,12.7852,8600.0
2005-04-14 12:30:00,16.29,16.29,16.21,16.25,16600.0,12.8167,12.8167,12.7537,12.7852,16600.0
2005-04-14 13:00:00,16.25,16.25,16.09,16.09,12400.0,12.7852,12.7852,12.6593,12.6593,12400.0
2005-04-14 13:30:00,16.06,16.08,16.02,16.05,12800.0,12.6357,12.6514,12.6042,12.6278,12800.0
2005-04-14 14:00:00,16.05,16.13,16.0,16.12,123600.0,12.6278,12.6908,12.5885,12.6829,123600.0
2005-04-14 14:30:00,16.14,16.24,16.1,16.23,120600.0,12.6986,12.7773,12.6672,12.7694,120600.0
2005-04-14 15:00:00,16.23,16.25,16.15,16.21,92000.0,12.7694,12.7852,12.7065,12.7537,92000.0
2005-04-14 15:30:00,16.2,16.21,16.1,16.11,62600.0,12.7458,12.7537,12.6672,12.675,62600.0
2005-04-15 09:30:00,16.1,16.15,15.97,16.0,60800.0,12.6672,12.7065,12.5649,12.5885,60800.0
2005-04-15 10:00:00,16.0,16.06,16.0,16.06,17800.0,12.5885,12.6357,12.5885,12.6357,17800.0
2005-04-15 10:30:00,16.1,16.1,16.06,16.06,25200.0,12.6672,12.6672,12.6357,12.6357,25200.0
2005-04-15 11:00:00,16.06,16.08,16.04,16.04,23200.0,12.6357,12.6514,12.62,12.62,23200.0
2005-04-15 11:30:00,16.06,16.08,16.03,16.03,15200.0,12.6357,12.6514,12.6121,12.6121,15200.0
2005-04-15 12:00:00,16.06,16.1,16.02,16.08,88200.0,12.6357,12.6672,12.6042,12.6514,88200.0
2005-04-15 12:30:00,16.05,16.07,15.97,15.97,8200.0,12.6278,12.6436,12.5649,12.5649,8200.0
2005-04-15 13:00:00,15.98,16.08,15.97,16.08,13600.0,12.5727,12.6514,12.5649,12.6514,13600.0
2005-04-15 13:30:00,16.06,16.08,16.04,16.05,25000.0,12.6357,12.6514,12.62,12.6278,25000.0
2005-04-15 14:00:00,16.06,16.08,16.03,16.05,12400.0,12.6357,12.6514,12.6121,12.6278,12400.0
2005-04-15 14:30:00,16.03,16.08,15.99,16.07,13800.0,12.6121,12.6514,12.5806,12.6436,13800.0
2005-04-15 15:00:00,16.05,16.07,15.93,15.94,25000.0,12.6278,12.6436,12.5334,12.5413,25000.0
2005-04-15 15:30:00,15.95,16.0,15.84,15.92,34800.0,12.5491,12.5885,12.4626,12.5255,34800.0
2005-04-18 09:30:00,15.88,15.99,15.81,15.96,16800.0,12.4941,12.5806,12.439,12.557,16800.0
2005-04-18 10:00:00,15.96,16.11,15.92,16.09,268800.0,12.557,12.675,12.5255,12.6593,268800.0
2005-04-18 10:30:00,16.07,16.18,15.99,16.17,110800.0,12.6436,12.7301,12.5806,12.7222,110800.0
2005-04-18 11:00:00,16.18,16.25,16.07,16.07,15400.0,12.7301,12.7852,12.6436,12.6436,15400.0
2005-04-18 11:30:00,16.07,16.1,16.03,16.08,8800.0,12.6436,12.6672,12.6121,12.6514,8800.0
2005-04-18 12:00:00,16.08,16.12,16.06,16.1,11200.0,12.6514,12.6829,12.6357,12.6672,11200.0
2005-04-18 12:30:00,16.09,16.18,16.07,16.1,35000.0,12.6593,12.7301,12.6436,12.6672,35000.0
2005-04-18 13:00:00,16.1,16.15,16.07,16.08,29000.0,12.6672,12.7065,12.6436,12.6514,29000.0
2005-04-18 13:30:00,16.08,16.13,16.07,16.13,11000.0,12.6514,12.6908,12.6436,12.6908,11000.0
2005-04-18 14:00:00,16.13,16.15,16.01,16.01,29600.0,12.6908,12.7065,12.5964,12.5964,29600.0
2005-04-18 14:30:00,16.0,16.05,15.9,16.04,98000.0,12.5885,12.6278,12.5098,12.62,98000.0
2005-04-18 15:00:00,16.04,16.15,16.03,16.08,107800.0,12.62,12.7065,12.6121,12.6514,107800.0
2005-04-18 15:30:00,16.08,16.11,15.94,15.94,323200.0,12.6514,12.675,12.5413,12.5413,323200.0
2005-04-19 09:30:00,15.95,16.11,15.89,15.96,49000.0,12.5491,12.675,12.5019,12.557,49000.0
2005-04-19 10:00:00,15.92,16.09,15.88,16.09,40800.0,12.5255,12.6593,12.4941,12.6593,40800.0
2005-04-19 10:30:00,16.09,16.19,15.97,16.0,98800.0,12.6593,12.738,12.5649,12.5885,98800.0
2005-04-19 11:00:00,16.02,16.07,16.0,16.05,32800.0,12.6042,12.6436,12.5885,12.6278,32800.0
2005-04-19 11:30:00,16.03,16.22,15.98,15.98,82200.0,12.6121,12.7616,12.5727,12.5727,82200.0
2005-04-19 12:00:00,16.01,16.04,15.91,16.0,138200.0,12.5964,12.62,12.5177,12.5885,138200.0
2005-04-19 12:30:00,16.01,16.01,15.91,15.93,144400.0,12.5964,12.5964,12.5177,12.5334,144400.0
2005-04-19 13:00:00,15.95,15.95,15.91,15.93,72800.0,12.5491,12.5491,12.5177,12.5334,72800.0
2005-04-19 13:30:00,15.93,15.96,15.85,15.95,55200.0,12.5334,12.557,12.4705,12.5491,55200.0
2005-04-19 14:00:00,15.93,16.04,15.93,16.0,26200.0,12.5334,12.62,12.5334,12.5885,26200.0
2005-04-19 14:30:00,16.0,16.11,16.0,16.11,32000.0,12.5885,12.675,12.5885,12.675,32000.0
2005-04-19 15:00:00,16.11,16.11,16.04,16.09,40400.0,12.675,12.675,12.62,12.6593,40400.0
2005-04-19 15:30:00,16.1,16.21,16.09,16.18,48000.0,12.6672,12.7537,12.6593,12.7301,48000.0
2005-04-20 09:30:00,16.1,16.23,16.05,16.06,23200.0,12.6672,12.7694,12.6278,12.6357,23200.0
2005-04-20 10:00:00,16.08,16.19,16.07,16.11,12200.0,12.6514,12.738,12.6436,12.675,12200.0
2005-04-20 10:30:00,16.15,16.18,16.03,16.18,35600.0,12.7065,12.7301,12.6121,12.7301,35600.0
2005-04-20 11:00:00,16.19,16.27,16.05,16.06,16800.0,12.738,12.8009,12.6278,12.6357,16800.0
2005-04-20 11:30:00,16.06,16.15,16.05,16.15,9400.0,12.6357,12.7065,12.6278,12.7065,9400.0
2005-04-20 12:00:00,16.16,16.2,16.11,16.11,9200.0,12.7144,12.7458,12.675,12.675,9200.0
2005-04-20 12:30:00,16.13,16.13,15.97,15.97,13400.0,12.6908,12.6908,12.5649,12.5649,13400.0
2005-04-20 13:00:00,15.99,16.0,15.94,15.97,10800.0,12.5806,12.5885,12.5413,12.5649,10800.0
2005-04-20 13:30:00,15.97,16.01,15.94,16.01,14400.0,12.5649,12.5964,12.5413,12.5964,14400.0
2005-04-20 14:00:00,15.99,16.01,15.87,15.87,12200.0,12.5806,12.5964,12.4862,12.4862,12200.0
2005-04-20 14:30:00,15.88,16.12,15.85,16.12,27000.0,12.4941,12.6829,12.4705,12.6829,27000.0
2005-04-20 15:00:00,16.11,16.11,15.96,16.04,31600.0,12.675,12.675,12.557,12.62,31600.0
2005-04-20 15:30:00,16.02,16.08,15.94,15.94,44000.0,12.6042,12.6514,12.5413,12.5413,44000.0
2005-04-21 09:30:00,16.0,16.22,15.94,16.07,27200.0,12.5885,12.7616,12.5413,12.6436,27200.0
2005-04-21 10:00:00,16.04,16.1,16.02,16.04,22600.0,12.62,12.6672,12.6042,12.62,22600.0
2005-04-21 10:30:00,16.04,16.18,16.04,16.06,15200.0,12.62,12.7301,12.62,12.6357,15200.0
2005-04-21 11:00:00,16.06,16.07,16.02,16.05,14600.0,12.6357,12.6436,12.6042,12.6278,14600.0
2005-04-21 11:30:00,16.05,16.24,16.05,16.16,12200.0,12.6278,12.7773,12.6278,12.7144,12200.0
2005-04-21 12:00:00,16.18,16.33,16.18,16.25,50000.0,12.7301,12.8481,12.7301,12.7852,50000.0
2005-04-21 12:30:00,16.25,16.25,16.18,16.18,10400.0,12.7852,12.7852,12.7301,12.7301,10400.0
2005-04-21 13:00:00,16.21,16.28,16.19,16.24,9600.0,12.7537,12.8088,12.738,12.7773,9600.0
2005-04-21 13:30:00,16.24,16.28,16.22,16.25,16200.0,12.7773,12.8088,12.7616,12.7852,16200.0
2005-04-21 14:00:00,16.25,16.33,16.24,16.31,31200.0,12.7852,12.8481,12.7773,12.8324,31200.0
2005-04-21 14:30:00,16.29,16.35,16.25,16.33,107200.0,12.8167,12.8639,12.7852,12.8481,107200.0
2005-04-21 15:00:00,16.32,16.32,16.11,16.23,47200.0,12.8403,12.8403,12.675,12.7694,47200.0
2005-04-21 15:30:00,16.26,16.34,16.23,16.31,83600.0,12.793,12.856,12.7694,12.8324,83600.0
2005-04-22 09:30:00,16.37,16.37,16.05,16.1,26200.0,12.8796,12.8796,12.6278,12.6672,26200.0
2005-04-22 10:00:00,16.1,16.1,15.84,15.9,15600.0,12.6672,12.6672,12.4626,12.5098,15600.0
2005-04-22 10:30:00,15.94,16.04,15.84,15.86,16600.0,12.5413,12.62,12.4626,12.4783,16600.0
2005-04-22 11:00:00,15.87,15.94,15.87,15.9,11200.0,12.4862,12.5413,12.4862,12.5098,11200.0
2005-04-22 11:30:00,15.9,15.9,15.83,15.84,8000.0,12.5098,12.5098,12.4547,12.4626,8000.0
2005-04-22 12:00:00,15.84,15.87,15.8,15.82,22800.0,12.4626,12.4862,12.4311,12.4469,22800.0
2005-04-22 12:30:00,15.83,15.9,15.79,15.88,10800.0,12.4547,12.5098,12.4233,12.4941,10800.0
2005-04-22 13:00:00,15.89,15.95,15.87,15.88,6000.0,12.5019,12.5491,12.4862,12.4941,6000.0
2005-04-22 13:30:00,15.9,15.92,15.86,15.88,12200.0,12.5098,12.5255,12.4783,12.4941,12200.0
2005-04-22 14:00:00,15.88,15.89,15.76,15.85,28000.0,12.4941,12.5019,12.3997,12.4705,28000.0
2005-04-22 14:30:00,15.83,15.84,15.69,15.76,19400.0,12.4547,12.4626,12.3446,12.3997,19400.0
2005-04-22 15:00:00,15.74,15.82,15.56,15.56,36600.0,12.3839,12.4469,12.2423,12.2423,36600.0
2005-04-22 15:30:00,15.56,15.82,15.56,15.77,66200.0,12.2423,12.4469,12.2423,12.4075,66200.0
2005-04-25 09:30:00,15.9,16.05,15.9,16.05,17400.0,12.5098,12.6278,12.5098,12.6278,17400.0
2005-04-25 10:00:00,16.1,16.29,16.02,16.17,17400.0,12.6672,12.8167,12.6042,12.7222,17400.0
2005-04-25 10:30:00,16.17,16.21,16.14,16.16,16200.0,12.7222,12.7537,12.6986,12.7144,16200.0
2005-04-25 11:00:00,16.18,16.27,16.18,16.22,6400.0,12.7301,12.8009,12.7301,12.7616,6400.0
2005-04-25 11:30:00,16.24,16.28,16.17,16.27,9800.0,12.7773,12.8088,12.7222,12.8009,9800.0
2005-04-25 12:00:00,16.25,16.28,16.22,16.23,3600.0,12.7852,12.8088,12.7616,12.7694,3600.0
2005-04-25 12:30:00,16.23,16.25,16.16,16.16,20400.0,12.7694,12.7852,12.7144,12.7144,20400.0
2005-04-25 13:00:00,16.16,16.16,16.08,16.13,19600.0,12.7144,12.7144,12.6514,12.6908,19600.0
2005-04-25 13:30:00,16.13,16.19,16.08,16.12,16600.0,12.6908,12.738,12.6514,12.6829,16600.0
2005-04-25 14:00:00,16.11,16.2,16.08,16.2,11000.0,12.675,12.7458,12.6514,12.7458,11000.0
2005-04-25 14:30:00,16.19,16.27,16.19,16.23,15400.0,12.738,12.8009,12.738,12.7694,15400.0
2005-04-25 15:00:00,16.23,16.25,16.15,16.23,16200.0,12.7694,12.7852,12.7065,12.7694,16200.0
2005-04-25 15:30:00,16.24,16.41,16.24,16.41,49200.0,12.7773,12.9111,12.7773,12.9111,49200.0
2005-04-26 09:30:00,16.41,16.41,15.97,16.16,20800.0,12.9111,12.9111,12.5649,12.7144,20800.0
2005-04-26 10:00:00,16.16,16.23,15.9,16.16,27800.0,12.7144,12.7694,12.5098,12.7144,27800.0
2005-04-26 10:30:00,16.13,16.32,16.08,16.3,19600.0,12.6908,12.8403,12.6514,12.8245,19600.0
2005-04-26 11:00:00,16.3,16.3,16.16,16.18,17400.0,12.8245,12.8245,12.7144,12.7301,17400.0
2005-04-26 11:30:00,16.18,16.22,16.14,16.14,18000.0,12.7301,12.7616,12.6986,12.6986,18000.0
2005-04-26 12:00:00,16.15,16.16,16.11,16.11,16000.0,12.7065,12.7144,12.675,12.675,16000.0
2005-04-26 12:30:00,16.11,16.11,15.97,15.97,8200.0,12.675,12.675,12.5649,12.5649,8200.0
2005-04-26 13:00:00,15.95,15.95,15.85,15.86,17800.0,12.5491,12.5491,12.4705,12.4783,17800.0
2005-04-26 13:30:00,15.86,15.96,15.86,15.95,18400.0,12.4783,12.557,12.4783,12.5491,18400.0
2005-04-26 14:00:00,15.92,15.92,15.78,15.79,31000.0,12.5255,12.5255,12.4154,12.4233,31000.0
2005-04-26 14:30:00,15.8,15.8,15.71,15.71,18800.0,12.4311,12.4311,12.3603,12.3603,18800.0
2005-04-26 15:00:00,15.68,15.81,15.68,15.79,32400.0,12.3367,12.439,12.3367,12.4233,32400.0
2005-04-26 15:30:00,15.79,15.8,15.65,15.65,20200.0,12.4233,12.4311,12.3131,12.3131,20200.0
2005-04-27 09:30:00,15.57,15.69,15.54,15.64,11200.0,12.2502,12.3446,12.2266,12.3052,11200.0
2005-04-27 10:00:00,15.59,15.65,15.52,15.59,9800.0,12.2659,12.3131,12.2108,12.2659,9800.0
2005-04-27 10:30:00,15.62,15.68,15.55,15.6,23800.0,12.2895,12.3367,12.2344,12.2738,23800.0
2005-04-27 11:00:00,15.58,15.59,15.54,15.58,17200.0,12.258,12.2659,12.2266,12.258,17200.0
2005-04-27 11:30:00,15.58,15.61,15.46,15.6,51600.0,12.258,12.2816,12.1636,12.2738,51600.0
2005-04-27 12:00:00,15.6,15.65,15.58,15.58,36000.0,12.2738,12.3131,12.258,12.258,36000.0
2005-04-27 12:30:00,15.58,15.58,15.56,15.58,2800.0,12.258,12.258,12.2423,12.258,2800.0
2005-04-27 13:00:00,15.57,15.71,15.56,15.68,14800.0,12.2502,12.3603,12.2423,12.3367,14800.0
2005-04-27 13:30:00,15.71,15.86,15.71,15.83,24600.0,12.3603,12.4783,12.3603,12.4547,24600.0
2005-04-27 14:00:00,15.82,15.93,15.78,15.9,25800.0,12.4469,12.5334,12.4154,12.5098,25800.0
2005-04-27 14:30:00,15.9,15.99,15.88,15.93,28800.0,12.5098,12.5806,12.4941,12.5334,28800.0
2005-04-27 15:00:00,15.94,16.0,15.89,15.97,24600.0,12.5413,12.5885,12.5019,12.5649,24600.0
2005-04-27 15:30:00,15.98,16.1,15.97,16.06,54400.0,12.5727,12.6672,12.5649,12.6357,54400.0
2005-04-28 09:30:00,15.89,15.92,15.55,15.69,15200.0,12.5019,12.5255,12.2344,12.3446,15200.0
2005-04-28 10:00:00,15.69,15.93,15.69,15.93,11000.0,12.3446,12.5334,12.3446,12.5334,11000.0
2005-04-28 10:30:00,15.95,15.99,15.8,15.85,58400.0,12.5491,12.5806,12.4311,12.4705,58400.0
2005-04-28 11:00:00,15.84,15.9,15.8,15.8,9200.0,12.4626,12.5098,12.4311,12.4311,9200.0
2005-04-28 11:30:00,15.8,15.8,15.71,15.79,9200.0,12.4311,12.4311,12.3603,12.4233,9200.0
2005-04-28 12:00:00,15.77,15.8,15.74,15.74,9000.0,12.4075,12.4311,12.3839,12.3839,9000.0
2005-04-28 12:30:00,15.74,15.78,15.74,15.78,3200.0,12.3839,12.4154,12.3839,12.4154,3200.0
2005-04-28 13:00:00,15.77,15.77,15.74,15.74,9400.0,12.4075,12.4075,12.3839,12.3839,9400.0
2005-04-28 13:30:00,15.73,15.88,15.73,15.85,15000.0,12.3761,12.4941,12.3761,12.4705,15000.0
2005-04-28 14:00:00,15.83,15.84,15.74,15.74,28800.0,12.4547,12.4626,12.3839,12.3839,28800.0
2005-04-28 14:30:00,15.74,15.77,15.71,15.72,12400.0,12.3839,12.4075,12.3603,12.3682,12400.0
2005-04-28 15:00:00,15.72,15.82,15.72,15.74,24400.0,12.3682,12.4469,12.3682,12.3839,24400.0
2005-04-28 15:30:00,15.74,15.76,15.72,15.72,41800.0,12.3839,12.3997,12.3682,12.3682,41800.0
2005-04-29 09:30:00,15.72,15.87,15.72,15.72,20600.0,12.3682,12.4862,12.3682,12.3682,20600.0
2005-04-29 10:00:00,15.74,15.86,15.74,15.76,24000.0,12.3839,12.4783,12.3839,12.3997,24000.0
2005-04-29 10:30:00,15.79,15.79,15.72,15.75,38600.0,12.4233,12.4233,12.3682,12.3918,38600.0
2005-04-29 11:00:00,15.76,15.91,15.75,15.8,20800.0,12.3997,12.5177,12.3918,12.4311,20800.0
2005-04-29 11:30:00,15.77,15.8,15.74,15.76,77400.0,12.4075,12.4311,12.3839,12.3997,77400.0
2005-04-29 12:00:00,15.76,15.8,15.75,15.76,27600.0,12.3997,12.4311,12.3918,12.3997,27600.0
2005-04-29 12:30:00,15.76,15.81,15.76,15.78,25600.0,12.3997,12.439,12.3997,12.4154,25600.0
2005-04-29 13:00:00,15.77,15.97,15.77,15.8,19600.0,12.4075,12.5649,12.4075,12.4311,19600.0
2005-04-29 13:30:00,15.83,15.88,15.77,15.88,188200.0,12.4547,12.4941,12.4075,12.4941,188200.0
2005-04-29 14:00:00,15.88,15.97,15.81,15.97,12600.0,12.4941,12.5649,12.439,12.5649,12600.0
2005-04-29 14:30:00,15.99,16.13,15.99,16.03,16000.0,12.5806,12.6908,12.5806,12.6121,16000.0
2005-04-29 15:00:00,16.03,16.05,15.95,15.97,20200.0,12.6121,12.6278,12.5491,12.5649,20200.0
2005-04-29 15:30:00,15.97,16.14,15.97,16.11,43600.0,12.5649,12.6986,12.5649,12.675,43600.0
2005-05-02 09:30:00,16.03,16.39,16.03,16.17,18200.0,12.6121,12.8953,12.6121,12.7222,18200.0
2005-05-02 10:00:00,16.18,16.28,16.14,16.23,18600.0,12.7301,12.8088,12.6986,12.7694,18600.0
2005-05-02 10:30:00,16.21,16.26,16.18,16.24,16600.0,12.7537,12.793,12.7301,12.7773,16600.0
2005-05-02 11:00:00,16.27,16.27,16.19,16.23,43400.0,12.8009,12.8009,12.738,12.7694,43400.0
2005-05-02 11:30:00,16.22,16.22,16.1,16.22,9200.0,12.7616,12.7616,12.6672,12.7616,9200.0
2005-05-02 12:00:00,16.2,16.2,16.15,16.15,7200.0,12.7458,12.7458,12.7065,12.7065,7200.0
2005-05-02 12:30:00,16.15,16.15,16.1,16.11,6800.0,12.7065,12.7065,12.6672,12.675,6800.0
2005-05-02 13:00:00,16.1,16.2,16.1,16.11,19800.0,12.6672,12.7458,12.6672,12.675,19800.0
2005-05-02 13:30:00,16.1,16.15,16.1,16.13,9200.0,12.6672,12.7065,12.6672,12.6908,9200.0
2005-05-02 14:00:00,16.11,16.13,16.03,16.1,18200.0,12.675,12.6908,12.6121,12.6672,18200.0
2005-05-02 14:30:00,16.1,16.24,16.1,16.23,11800.0,12.6672,12.7773,12.6672,12.7694,11800.0
2005-05-02 15:00:00,16.21,16.23,16.15,16.18,14800.0,12.7537,12.7694,12.7065,12.7301,14800.0
2005-05-02 15:30:00,16.18,16.24,16.1,16.2,34400.0,12.7301,12.7773,12.6672,12.7458,34400.0
2005-05-03 09:30:00,16.22,16.35,16.21,16.34,6600.0,12.7616,12.8639,12.7537,12.856,6600.0
2005-05-03 10:00:00,16.31,16.4,16.23,16.23,15600.0,12.8324,12.9032,12.7694,12.7694,15600.0
2005-05-03 10:30:00,16.25,16.31,16.19,16.19,7600.0,12.7852,12.8324,12.738,12.738,7600.0
2005-05-03 11:00:00,16.21,16.28,16.18,16.22,4800.0,12.7537,12.8088,12.7301,12.7616,4800.0
2005-05-03 11:30:00,16.18,16.21,16.18,16.18,3000.0,12.7301,12.7537,12.7301,12.7301,3000.0
2005-05-03 12:00:00,16.18,16.23,16.18,16.23,2400.0,12.7301,12.7694,12.7301,12.7694,2400.0
2005-05-03 12:30:00,16.24,16.24,16.18,16.2,1600.0,12.7773,12.7773,12.7301,12.7458,1600.0
2005-05-03 13:00:00,16.2,16.24,16.2,16.24,600.0,12.7458,12.7773,12.7458,12.7773,600.0
2005-05-03 13:30:00,16.24,16.29,16.24,16.29,2200.0,12.7773,12.8167,12.7773,12.8167,2200.0
2005-05-03 14:00:00,16.32,16.32,16.08,16.2,9800.0,12.8403,12.8403,12.6514,12.7458,9800.0
2005-05-03 14:30:00,16.18,16.36,16.18,16.21,11000.0,12.7301,12.8717,12.7301,12.7537,11000.0
2005-05-03 15:00:00,16.22,16.22,16.0,16.16,38200.0,12.7616,12.7616,12.5885,12.7144,38200.0
2005-05-03 15:30:00,16.16,16.18,16.08,16.15,21800.0,12.7144,12.7301,12.6514,12.7065,21800.0
2005-05-04 09:30:00,16.24,16.74,16.23,16.43,20600.0,12.7773,13.1707,12.7694,12.9268,20600.0
2005-05-04 10:00:00,16.45,16.51,16.43,16.49,7600.0,12.9425,12.9897,12.9268,12.974,7600.0
2005-05-04 10:30:00,16.54,16.64,16.44,16.47,18600.0,13.0133,13.092,12.9347,12.9583,18600.0
2005-05-04 11:00:00,16.5,16.51,16.45,16.5,8600.0,12.9819,12.9897,12.9425,12.9819,8600.0
2005-05-04 11:30:00,16.5,16.62,16.5,16.54,9600.0,12.9819,13.0763,12.9819,13.0133,9600.0
2005-05-04 12:00:00,16.53,16.57,16.26,16.49,10200.0,13.0055,13.0369,12.793,12.974,10200.0
2005-05-04 12:30:00,16.5,16.5,16.47,16.47,6600.0,12.9819,12.9819,12.9583,12.9583,6600.0
2005-05-04 13:00:00,16.45,16.48,16.45,16.46,4400.0,12.9425,12.9661,12.9425,12.9504,4400.0
2005-05-04 13:30:00,16.48,16.52,16.45,16.5,6000.0,12.9661,12.9976,12.9425,12.9819,6000.0
2005-05-04 14:00:00,16.53,16.59,16.49,16.49,10000.0,13.0055,13.0527,12.974,12.974,10000.0
2005-05-04 14:30:00,16.49,16.53,16.47,16.52,4800.0,12.974,13.0055,12.9583,12.9976,4800.0
2005-05-04 15:00:00,16.52,16.56,16.46,16.54,14600.0,12.9976,13.0291,12.9504,13.0133,14600.0
2005-05-04 15:30:00,16.55,16.64,16.55,16.56,18600.0,13.0212,13.092,13.0212,13.0291,18600.0
2005-05-05 09:30:00,16.52,16.52,16.35,16.46,12200.0,12.9976,12.9976,12.8639,12.9504,12200.0
2005-05-05 10:00:00,16.5,16.54,16.48,16.48,15600.0,12.9819,13.0133,12.9661,12.9661,15600.0
2005-05-05 10:30:00,16.47,16.56,16.47,16.5,2800.0,12.9583,13.0291,12.9583,12.9819,2800.0
2005-05-05 11:00:00,16.52,16.57,16.47,16.49,17000.0,12.9976,13.0369,12.9583,12.974,17000.0
2005-05-05 11:30:00,16.51,16.56,16.49,16.54,4000.0,12.9897,13.0291,12.974,13.0133,4000.0
2005-05-05 12:00:00,16.55,16.64,16.55,16.61,2600.0,13.0212,13.092,13.0212,13.0684,2600.0
2005-05-05 12:30:00,16.61,16.64,16.42,16.43,13200.0,13.0684,13.092,12.9189,12.9268,13200.0
2005-05-05 13:00:00,16.41,16.49,16.38,16.43,21400.0,12.9111,12.974,12.8875,12.9268,21400.0
2005-05-05 13:30:00,16.45,16.5,16.43,16.43,6000.0,12.9425,12.9819,12.9268,12.9268,6000.0
2005-05-05 14:00:00,16.46,16.53,16.44,16.5,5600.0,12.9504,13.0055,12.9347,12.9819,5600.0
2005-05-05 14:30:00,16.49,16.5,16.4,16.4,14000.0,12.974,12.9819,12.9032,12.9032,14000.0
2005-05-05 15:00:00,16.41,16.54,16.39,16.41,10600.0,12.9111,13.0133,12.8953,12.9111,10600.0
2005-05-05 15:30:00,16.4,16.59,16.4,16.53,25400.0,12.9032,13.0527,12.9032,13.0055,25400.0
2005-05-06 09:30:00,16.66,16.76,16.65,16.72,23600.0,13.1078,13.1864,13.0999,13.155,23600.0
2005-05-06 10:00:00,16.65,16.78,16.54,16.68,16000.0,13.0999,13.2022,13.0133,13.1235,16000.0
2005-05-06 10:30:00,16.67,16.68,16.56,16.56,5400.0,13.1156,13.1235,13.0291,13.0291,5400.0
2005-05-06 11:00:00,16.58,16.63,16.5,16.59,7600.0,13.0448,13.0842,12.9819,13.0527,7600.0
2005-05-06 11:30:00,16.59,16.66,16.53,16.53,6200.0,13.0527,13.1078,13.0055,13.0055,6200.0
2005-05-06 12:00:00,16.53,16.54,16.48,16.53,2600.0,13.0055,13.0133,12.9661,13.0055,2600.0
2005-05-06 12:30:00,16.52,16.56,16.5,16.55,5400.0,12.9976,13.0291,12.9819,13.0212,5400.0
2005-05-06 13:00:00,16.58,16.65,16.55,16.65,2800.0,13.0448,13.0999,13.0212,13.0999,2800.0
2005-05-06 13:30:00,16.64,16.67,16.63,16.64,3200.0,13.092,13.1156,13.0842,13.092,3200.0
2005-05-06 14:00:00,16.61,16.71,16.61,16.67,5600.0,13.0684,13.1471,13.0684,13.1156,5600.0
2005-05-06 14:30:00,16.66,16.67,16.59,16.6,6000.0,13.1078,13.1156,13.0527,13.0606,6000.0
2005-05-06 15:00:00,16.59,16.64,16.55,16.58,9600.0,13.0527,13.092,13.0212,13.0448,9600.0
2005-05-06 15:30:00,16.6,16.64,16.52,16.52,34200.0,13.0606,13.092,12.9976,12.9976,34200.0
2005-05-09 09:30:00,16.48,16.86,16.46,16.48,15000.0,12.9661,13.2651,12.9504,12.9661,15000.0
2005-05-09 10:00:00,16.47,16.65,16.44,16.64,29600.0,12.9583,13.0999,12.9347,13.092,29600.0
2005-05-09 10:30:00,16.65,16.71,16.63,16.66,24400.0,13.0999,13.1471,13.0842,13.1078,24400.0
2005-05-09 11:00:00,16.67,16.75,16.66,16.74,29000.0,13.1156,13.1786,13.1078,13.1707,29000.0
2005-05-09 11:30:00,16.75,16.85,16.75,16.78,7800.0,13.1786,13.2572,13.1786,13.2022,7800.0
2005-05-09 12:00:00,16.77,16.86,16.74,16.83,4000.0,13.1943,13.2651,13.1707,13.2415,4000.0
2005-05-09 12:30:00,16.8,16.81,16.75,16.8,1600.0,13.2179,13.2258,13.1786,13.2179,1600.0
2005-05-09 13:00:00,16.8,16.8,16.73,16.74,5800.0,13.2179,13.2179,13.1628,13.1707,5800.0
2005-05-09 13:30:00,16.74,16.86,16.74,16.86,12600.0,13.1707,13.2651,13.1707,13.2651,12600.0
2005-05-09 14:00:00,16.85,16.85,16.74,16.77,4200.0,13.2572,13.2572,13.1707,13.1943,4200.0
2005-05-09 14:30:00,16.74,16.78,16.71,16.75,7800.0,13.1707,13.2022,13.1471,13.1786,7800.0
2005-05-09 15:00:00,16.74,16.74,16.64,16.73,14600.0,13.1707,13.1707,13.092,13.1628,14600.0
2005-05-09 15:30:00,16.75,16.81,16.72,16.76,38800.0,13.1786,13.2258,13.155,13.1864,38800.0
2005-05-10 09:30:00,16.62,16.84,16.51,16.55,8400.0,13.0763,13.2494,12.9897,13.0212,8400.0
2005-05-10 10:00:00,16.55,16.61,16.5,16.52,13800.0,13.0212,13.0684,12.9819,12.9976,13800.0
2005-05-10 10:30:00,16.52,16.58,16.5,16.5,20200.0,12.9976,13.0448,12.9819,12.9819,20200.0
2005-05-10 11:00:00,16.52,16.57,16.5,16.5,19800.0,12.9976,13.0369,12.9819,12.9819,19800.0
2005-05-10 11:30:00,16.5,16.52,16.5,16.5,42200.0,12.9819,12.9976,12.9819,12.9819,42200.0
2005-05-10 12:00:00,16.5,16.53,16.39,16.41,9200.0,12.9819,13.0055,12.8953,12.9111,9200.0
2005-05-10 12:30:00,16.4,16.46,16.39,16.44,16600.0,12.9032,12.9504,12.8953,12.9347,16600.0
2005-05-10 13:00:00,16.45,16.52,16.43,16.5,13800.0,12.9425,12.9976,12.9268,12.9819,13800.0
2005-05-10 13:30:00,16.53,16.58,16.48,16.49,15800.0,13.0055,13.0448,12.9661,12.974,15800.0
2005-05-10 14:00:00,16.5,16.58,16.48,16.5,12000.0,12.9819,13.0448,12.9661,12.9819,12000.0
2005-05-10 14:30:00,16.5,16.5,16.36,16.37,13200.0,12.9819,12.9819,12.8717,12.8796,13200.0
2005-05-10 15:00:00,16.37,16.38,16.35,16.36,9800.0,12.8796,12.8875,12.8639,12.8717,9800.0
2005-05-10 15:30:00,16.35,16.39,16.27,16.34,28800.0,12.8639,12.8953,12.8009,12.856,28800.0
2005-05-11 09:30:00,16.25,16.36,16.25,16.29,8000.0,12.7852,12.8717,12.7852,12.8167,8000.0
2005-05-11 10:00:00,16.29,16.34,16.25,16.25,10000.0,12.8167,12.856,12.7852,12.7852,10000.0
2005-05-11 10:30:00,16.28,16.38,16.24,16.24,18200.0,12.8088,12.8875,12.7773,12.7773,18200.0
2005-05-11 11:00:00,16.22,16.22,16.14,16.18,1400.0,12.7616,12.7616,12.6986,12.7301,1400.0
2005-05-11 11:30:00,16.17,16.25,16.17,16.23,1600.0,12.7222,12.7852,12.7222,12.7694,1600.0
2005-05-11 12:00:00,16.24,16.27,15.97,16.15,24600.0,12.7773,12.8009,12.5649,12.7065,24600.0
2005-05-11 12:30:00,16.14,16.16,16.1,16.15,8000.0,12.6986,12.7144,12.6672,12.7065,8000.0
2005-05-11 13:00:00,16.17,16.21,16.13,16.16,8400.0,12.7222,12.7537,12.6908,12.7144,8400.0
2005-05-11 13:30:00,16.18,16.19,16.13,16.15,8400.0,12.7301,12.738,12.6908,12.7065,8400.0
2005-05-11 14:00:00,16.15,16.36,16.15,16.25,24000.0,12.7065,12.8717,12.7065,12.7852,24000.0
2005-05-11 14:30:00,16.25,16.36,16.24,16.3,19600.0,12.7852,12.8717,12.7773,12.8245,19600.0
2005-05-11 15:00:00,16.29,16.39,16.29,16.38,9800.0,12.8167,12.8953,12.8167,12.8875,9800.0
2005-05-11 15:30:00,16.38,16.47,16.37,16.43,24000.0,12.8875,12.9583,12.8796,12.9268,24000.0
2005-05-12 09:30:00,16.44,16.45,16.23,16.23,4800.0,12.9347,12.9425,12.7694,12.7694,4800.0
2005-05-12 10:00:00,16.28,16.5,16.25,16.36,12000.0,12.8088,12.9819,12.7852,12.8717,12000.0
2005-05-12 10:30:00,16.43,16.53,16.35,16.4,7400.0,12.9268,13.0055,12.8639,12.9032,7400.0
2005-05-12 11:00:00,16.36,16.43,16.36,16.43,5800.0,12.8717,12.9268,12.8717,12.9268,5800.0
2005-05-12 11:30:00,16.41,16.44,16.37,16.44,5600.0,12.9111,12.9347,12.8796,12.9347,5600.0
2005-05-12 12:00:00,16.43,16.44,16.36,16.38,6400.0,12.9268,12.9347,12.8717,12.8875,6400.0
2005-05-12 12:30:00,16.37,16.37,16.2,16.24,13000.0,12.8796,12.8796,12.7458,12.7773,13000.0
2005-05-12 13:00:00,16.24,16.25,16.2,16.21,4800.0,12.7773,12.7852,12.7458,12.7537,4800.0
2005-05-12 13:30:00,16.2,16.2,16.05,16.09,17400.0,12.7458,12.7458,12.6278,12.6593,17400.0
2005-05-12 14:00:00,16.06,16.16,15.96,15.99,12000.0,12.6357,12.7144,12.557,12.5806,12000.0
2005-05-12 14:30:00,15.98,16.04,15.95,16.01,8400.0,12.5727,12.62,12.5491,12.5964,8400.0
2005-05-12 15:00:00,16.0,16.03,15.95,15.97,19800.0,12.5885,12.6121,12.5491,12.5649,19800.0
2005-05-12 15:30:00,15.97,16.0,15.92,15.95,14800.0,12.5649,12.5885,12.5255,12.5491,14800.0
2005-05-13 09:30:00,15.85,15.95,15.84,15.9,29600.0,12.4705,12.5491,12.4626,12.5098,29600.0
2005-05-13 10:00:00,15.9,15.97,15.86,15.94,8400.0,12.5098,12.5649,12.4783,12.5413,8400.0
2005-05-13 10:30:00,15.97,16.09,15.94,16.09,21600.0,12.5649,12.6593,12.5413,12.6593,21600.0
2005-05-13 11:00:00,16.09,16.12,16.0,16.05,10200.0,12.6593,12.6829,12.5885,12.6278,10200.0
2005-05-13 11:30:00,16.05,16.09,15.99,16.01,6200.0,12.6278,12.6593,12.5806,12.5964,6200.0
2005-05-13 12:00:00,16.01,16.05,16.0,16.03,7200.0,12.5964,12.6278,12.5885,12.6121,7200.0
2005-05-13 12:30:00,15.99,16.0,15.95,15.98,5000.0,12.5806,12.5885,12.5491,12.5727,5000.0
2005-05-13 13:00:00,16.0,16.0,15.95,15.95,8800.0,12.5885,12.5885,12.5491,12.5491,8800.0
2005-05-13 13:30:00,15.96,15.96,15.9,15.94,21000.0,12.557,12.557,12.5098,12.5413,21000.0
2005-05-13 14:00:00,15.94,15.94,15.8,15.83,5400.0,12.5413,12.5413,12.4311,12.4547,5400.0
2005-05-13 14:30:00,15.84,15.84,15.65,15.74,22600.0,12.4626,12.4626,12.3131,12.3839,22600.0
2005-05-13 15:00:00,15.74,15.87,15.72,15.85,24400.0,12.3839,12.4862,12.3682,12.4705,24400.0
2005-05-13 15:30:00,15.85,15.88,15.74,15.78,32200.0,12.4705,12.4941,12.3839,12.4154,32200.0
2005-05-16 09:30:00,15.8,15.9,15.58,15.82,18000.0,12.4311,12.5098,12.258,12.4469,18000.0
2005-05-16 10:00:00,15.84,15.86,15.8,15.86,27600.0,12.4626,12.4783,12.4311,12.4783,27600.0
2005-05-16 10:30:00,15.83,15.92,15.8,15.92,23400.0,12.4547,12.5255,12.4311,12.5255,23400.0
2005-05-16 11:00:00,15.94,15.98,15.9,15.9,8600.0,12.5413,12.5727,12.5098,12.5098,8600.0
2005-05-16 11:30:00,15.91,15.92,15.88,15.89,10600.0,12.5177,12.5255,12.4941,12.5019,10600.0
2005-05-16 12:00:00,15.91,16.0,15.8,15.92,19000.0,12.5177,12.5885,12.4311,12.5255,19000.0
2005-05-16 12:30:00,15.93,16.02,15.9,16.01,12400.0,12.5334,12.6042,12.5098,12.5964,12400.0
2005-05-16 13:00:00,15.97,16.06,15.97,16.06,7200.0,12.5649,12.6357,12.5649,12.6357,7200.0
2005-05-16 13:30:00,16.06,16.13,16.04,16.12,9600.0,12.6357,12.6908,12.62,12.6829,9600.0
2005-05-16 14:00:00,16.13,16.13,15.99,16.0,10000.0,12.6908,12.6908,12.5806,12.5885,10000.0
2005-05-16 14:30:00,16.02,16.13,16.02,16.1,11800.0,12.6042,12.6908,12.6042,12.6672,11800.0
2005-05-16 15:00:00,16.09,16.14,16.06,16.13,15400.0,12.6593,12.6986,12.6357,12.6908,15400.0
2005-05-16 15:30:00,16.13,16.17,16.09,16.17,30800.0,12.6908,12.7222,12.6593,12.7222,30800.0
2005-05-17 09:30:00,16.0,16.0,15.72,15.85,29800.0,12.5885,12.5885,12.3682,12.4705,29800.0
2005-05-17 10:00:00,15.84,15.87,15.8,15.81,15000.0,12.4626,12.4862,12.4311,12.439,15000.0
2005-05-17 10:30:00,15.8,15.8,15.75,15.76,13800.0,12.4311,12.4311,12.3918,12.3997,13800.0
2005-05-17 11:00:00,15.76,15.78,15.75,15.78,10800.0,12.3997,12.4154,12.3918,12.4154,10800.0
2005-05-17 11:30:00,15.79,15.85,15.76,15.81,11000.0,12.4233,12.4705,12.3997,12.439,11000.0
2005-05-17 12:00:00,15.77,15.8,15.75,15.78,6600.0,12.4075,12.4311,12.3918,12.4154,6600.0
2005-05-17 12:30:00,15.77,15.77,15.73,15.76,13200.0,12.4075,12.4075,12.3761,12.3997,13200.0
2005-05-17 13:00:00,15.74,15.82,15.74,15.82,11400.0,12.3839,12.4469,12.3839,12.4469,11400.0
2005-05-17 13:30:00,15.81,15.81,15.75,15.78,9800.0,12.439,12.439,12.3918,12.4154,9800.0
2005-05-17 14:00:00,15.76,15.8,15.75,15.78,11400.0,12.3997,12.4311,12.3918,12.4154,11400.0
2005-05-17 14:30:00,15.78,15.95,15.78,15.89,24400.0,12.4154,12.5491,12.4154,12.5019,24400.0
2005-05-17 15:00:00,15.91,15.91,15.85,15.88,39000.0,12.5177,12.5177,12.4705,12.4941,39000.0
2005-05-17 15:30:00,15.88,15.99,15.88,15.99,33400.0,12.4941,12.5806,12.4941,12.5806,33400.0
2005-05-18 09:30:00,15.94,16.24,15.94,16.21,21400.0,12.5413,12.7773,12.5413,12.7537,21400.0
2005-05-18 10:00:00,16.27,16.27,16.14,16.23,15600.0,12.8009,12.8009,12.6986,12.7694,15600.0
2005-05-18 10:30:00,16.25,16.25,16.18,16.24,3600.0,12.7852,12.7852,12.7301,12.7773,3600.0
2005-05-18 11:00:00,16.24,16.28,16.22,16.28,1600.0,12.7773,12.8088,12.7616,12.8088,1600.0
2005-05-18 11:30:00,16.31,16.38,16.28,16.37,6200.0,12.8324,12.8875,12.8088,12.8796,6200.0
2005-05-18 12:00:00,16.36,16.53,16.36,16.53,18800.0,12.8717,13.0055,12.8717,13.0055,18800.0
2005-05-18 12:30:00,16.53,16.63,16.5,16.63,8000.0,13.0055,13.0842,12.9819,13.0842,8000.0
2005-05-18 13:00:00,16.63,16.66,16.54,16.54,6600.0,13.0842,13.1078,13.0133,13.0133,6600.0
2005-05-18 13:30:00,16.54,16.61,16.5,16.55,3800.0,13.0133,13.0684,12.9819,13.0212,3800.0
2005-05-18 14:00:00,16.55,16.61,16.55,16.61,6000.0,13.0212,13.0684,13.0212,13.0684,6000.0
2005-05-18 14:30:00,16.58,16.7,16.55,16.65,12800.0,13.0448,13.1392,13.0212,13.0999,12800.0
2005-05-18 15:00:00,16.64,16.71,16.61,16.63,12000.0,13.092,13.1471,13.0684,13.0842,12000.0
2005-05-18 15:30:00,16.62,16.71,16.59,16.71,15800.0,13.0763,13.1471,13.0527,13.1471,15800.0
2005-05-19 09:30:00,16.71,16.9,16.67,16.85,14600.0,13.1471,13.2966,13.1156,13.2572,14600.0
2005-05-19 10:00:00,16.83,16.88,16.79,16.81,6000.0,13.2415,13.2809,13.21,13.2258,6000.0
2005-05-19 10:30:00,16.77,16.77,16.7,16.75,4400.0,13.1943,13.1943,13.1392,13.1786,4400.0
2005-05-19 11:00:00,16.75,16.86,16.75,16.77,4400.0,13.1786,13.2651,13.1786,13.1943,4400.0
2005-05-19 11:30:00,16.76,16.85,16.75,16.78,4800.0,13.1864,13.2572,13.1786,13.2022,4800.0
2005-05-19 12:00:00,16.77,16.83,16.71,16.71,12200.0,13.1943,13.2415,13.1471,13.1471,12200.0
2005-05-19 12:30:00,16.78,16.83,16.77,16.83,4600.0,13.2022,13.2415,13.1943,13.2415,4600.0
2005-05-19 13:00:00,16.84,16.86,16.81,16.81,5000.0,13.2494,13.2651,13.2258,13.2258,5000.0
2005-05-19 13:30:00,16.81,16.84,16.69,16.69,11000.0,13.2258,13.2494,13.1314,13.1314,11000.0
2005-05-19 14:00:00,16.71,16.74,16.65,16.74,6200.0,13.1471,13.1707,13.0999,13.1707,6200.0
2005-05-19 14:30:00,16.77,16.77,16.59,16.7,6400.0,13.1943,13.1943,13.0527,13.1392,6400.0
2005-05-19 15:00:00,16.7,16.74,16.68,16.72,5200.0,13.1392,13.1707,13.1235,13.155,5200.0
2005-05-19 15:30:00,16.72,16.8,16.68,16.68,10400.0,13.155,13.2179,13.1235,13.1235,10400.0
2005-05-20 09:30:00,16.53,16.84,16.43,16.43,30600.0,13.0055,13.2494,12.9268,12.9268,30600.0
2005-05-20 10:00:00,16.43,16.52,16.43,16.46,14200.0,12.9268,12.9976,12.9268,12.9504,14200.0
2005-05-20 10:30:00,16.45,16.5,16.45,16.47,4400.0,12.9425,12.9819,12.9425,12.9583,4400.0
2005-05-20 11:00:00,16.45,16.49,16.43,16.43,10200.0,12.9425,12.974,12.9268,12.9268,10200.0
2005-05-20 11:30:00,16.42,16.5,16.39,16.49,5000.0,12.9189,12.9819,12.8953,12.974,5000.0
2005-05-20 12:00:00,16.48,16.52,16.46,16.5,4200.0,12.9661,12.9976,12.9504,12.9819,4200.0
2005-05-20 12:30:00,16.5,16.62,16.48,16.55,5400.0,12.9819,13.0763,12.9661,13.0212,5400.0
2005-05-20 13:00:00,16.55,16.6,16.55,16.6,5800.0,13.0212,13.0606,13.0212,13.0606,5800.0
2005-05-20 13:30:00,16.6,16.63,16.57,16.61,2400.0,13.0606,13.0842,13.0369,13.0684,2400.0
2005-05-20 14:00:00,16.61,16.7,16.61,16.68,3600.0,13.0684,13.1392,13.0684,13.1235,3600.0
2005-05-20 14:30:00,16.72,16.74,16.71,16.74,3400.0,13.155,13.1707,13.1471,13.1707,3400.0
2005-05-20 15:00:00,16.7,16.71,16.65,16.68,8400.0,13.1392,13.1471,13.0999,13.1235,8400.0
2005-05-20 15:30:00,16.68,16.75,16.59,16.69,6800.0,13.1235,13.1786,13.0527,13.1314,6800.0
2005-05-23 09:30:00,16.66,16.79,16.61,16.74,15400.0,13.1078,13.21,13.0684,13.1707,15400.0
2005-05-23 10:00:00,16.75,16.8,16.7,16.79,2600.0,13.1786,13.2179,13.1392,13.21,2600.0
2005-05-23 10:30:00,16.82,16.85,16.67,16.67,7400.0,13.2336,13.2572,13.1156,13.1156,7400.0
2005-05-23 11:00:00,16.68,16.71,16.63,16.67,7000.0,13.1235,13.1471,13.0842,13.1156,7000.0
2005-05-23 11:30:00,16.67,16.71,16.64,16.71,5400.0,13.1156,13.1471,13.092,13.1471,5400.0
2005-05-23 12:00:00,16.72,16.75,16.63,16.7,12400.0,13.155,13.1786,13.0842,13.1392,12400.0
2005-05-23 12:30:00,16.69,16.75,16.64,16.72,15800.0,13.1314,13.1786,13.092,13.155,15800.0
2005-05-23 13:00:00,16.71,16.73,16.68,16.68,3400.0,13.1471,13.1628,13.1235,13.1235,3400.0
2005-05-23 13:30:00,16.7,16.74,16.7,16.73,2000.0,13.1392,13.1707,13.1392,13.1628,2000.0
2005-05-23 14:00:00,16.72,16.9,16.71,16.9,54000.0,13.155,13.2966,13.1471,13.2966,54000.0
2005-05-23 14:30:00,16.91,17.07,16.9,17.03,23200.0,13.3045,13.4303,13.2966,13.3989,23200.0
2005-05-23 15:00:00,17.04,17.09,17.03,17.04,32600.0,13.4067,13.4461,13.3989,13.4067,32600.0
2005-05-23 15:30:00,17.05,17.09,16.96,17.04,74600.0,13.4146,13.4461,13.3438,13.4067,74600.0
2005-05-24 09:30:00,17.12,17.25,16.97,16.99,15200.0,13.4697,13.572,13.3517,13.3674,15200.0
2005-05-24 10:00:00,17.0,17.0,16.95,17.0,82800.0,13.3753,13.3753,13.3359,13.3753,82800.0
2005-05-24 10:30:00,16.97,16.98,16.95,16.98,19400.0,13.3517,13.3595,13.3359,13.3595,19400.0
2005-05-24 11:00:00,16.97,17.06,16.96,16.96,8400.0,13.3517,13.4225,13.3438,13.3438,8400.0
2005-05-24 11:30:00,16.98,16.98,16.9,16.93,9400.0,13.3595,13.3595,13.2966,13.3202,9400.0
2005-05-24 12:00:00,16.9,16.93,16.85,16.85,15400.0,13.2966,13.3202,13.2572,13.2572,15400.0
2005-05-24 12:30:00,16.85,16.87,16.85,16.85,4800.0,13.2572,13.273,13.2572,13.2572,4800.0
2005-05-24 13:00:00,16.86,16.86,16.83,16.83,4600.0,13.2651,13.2651,13.2415,13.2415,4600.0
2005-05-24 13:30:00,16.83,16.85,16.8,16.81,14000.0,13.2415,13.2572,13.2179,13.2258,14000.0
2005-05-24 14:00:00,16.79,16.9,16.79,16.82,14200.0,13.21,13.2966,13.21,13.2336,14200.0
2005-05-24 14:30:00,16.81,16.81,16.75,16.79,7800.0,13.2258,13.2258,13.1786,13.21,7800.0
2005-05-24 15:00:00,16.78,16.86,16.76,16.85,10400.0,13.2022,13.2651,13.1864,13.2572,10400.0
2005-05-24 15:30:00,16.84,16.89,16.8,16.8,27600.0,13.2494,13.2887,13.2179,13.2179,27600.0
2005-05-25 09:30:00,16.6,16.6,16.09,16.09,361600.0,13.0606,13.0606,12.6593,12.6593,361600.0
2005-05-25 10:00:00,16.07,16.19,15.94,15.94,51200.0,12.6436,12.738,12.5413,12.5413,51200.0
2005-05-25 10:30:00,15.94,16.0,15.85,15.87,31200.0,12.5413,12.5885,12.4705,12.4862,31200.0
2005-05-25 11:00:00,15.85,15.92,15.79,15.83,52800.0,12.4705,12.5255,12.4233,12.4547,52800.0
2005-05-25 11:30:00,15.81,15.85,15.74,15.77,29400.0,12.439,12.4705,12.3839,12.4075,29400.0
2005-05-25 12:00:00,15.76,15.8,15.7,15.71,53800.0,12.3997,12.4311,12.3525,12.3603,53800.0
2005-05-25 12:30:00,15.72,15.97,15.67,15.68,62400.0,12.3682,12.5649,12.3288,12.3367,62400.0
2005-05-25 13:00:00,15.68,15.71,15.57,15.59,48200.0,12.3367,12.3603,12.2502,12.2659,48200.0
2005-05-25 13:30:00,15.59,15.71,15.58,15.65,39600.0,12.2659,12.3603,12.258,12.3131,39600.0
2005-05-25 14:00:00,15.65,15.72,15.65,15.68,32200.0,12.3131,12.3682,12.3131,12.3367,32200.0
2005-05-25 14:30:00,15.67,15.75,15.65,15.71,46200.0,12.3288,12.3918,12.3131,12.3603,46200.0
2005-05-25 15:00:00,15.71,15.84,15.68,15.75,62800.0,12.3603,12.4626,12.3367,12.3918,62800.0
2005-05-25 15:30:00,15.75,15.79,15.49,15.77,94600.0,12.3918,12.4233,12.1872,12.4075,94600.0
2005-05-26 09:30:00,15.96,16.0,15.75,15.76,207000.0,12.557,12.5885,12.3918,12.3997,207000.0
2005-05-26 10:00:00,15.76,16.0,15.76,15.89,128400.0,12.3997,12.5885,12.3997,12.5019,128400.0
2005-05-26 10:30:00,15.89,16.02,15.86,15.91,57000.0,12.5019,12.6042,12.4783,12.5177,57000.0
2005-05-26 11:00:00,15.9,15.93,15.85,15.86,165600.0,12.5098,12.5334,12.4705,12.4783,165600.0
2005-05-26 11:30:00,15.86,15.9,15.75,15.76,86400.0,12.4783,12.5098,12.3918,12.3997,86400.0
2005-05-26 12:00:00,15.76,15.79,15.75,15.76,48800.0,12.3997,12.4233,12.3918,12.3997,48800.0
2005-05-26 12:30:00,15.76,15.85,15.75,15.81,36600.0,12.3997,12.4705,12.3918,12.439,36600.0
2005-05-26 13:00:00,15.81,15.81,15.75,15.75,28400.0,12.439,12.439,12.3918,12.3918,28400.0
2005-05-26 13:30:00,15.76,15.78,15.72,15.77,16600.0,12.3997,12.4154,12.3682,12.4075,16600.0
2005-05-26 14:00:00,15.77,15.8,15.74,15.76,19200.0,12.4075,12.4311,12.3839,12.3997,19200.0
2005-05-26 14:30:00,15.76,15.79,15.74,15.74,29600.0,12.3997,12.4233,12.3839,12.3839,29600.0
2005-05-26 15:00:00,15.74,15.78,15.69,15.69,35400.0,12.3839,12.4154,12.3446,12.3446,35400.0
2005-05-26 15:30:00,15.69,15.72,15.55,15.65,108600.0,12.3446,12.3682,12.2344,12.3131,108600.0
2005-05-27 09:30:00,15.86,15.86,15.71,15.79,28200.0,12.4783,12.4783,12.3603,12.4233,28200.0
2005-05-27 10:00:00,15.79,15.79,15.72,15.74,56400.0,12.4233,12.4233,12.3682,12.3839,56400.0
2005-05-27 10:30:00,15.72,15.72,15.6,15.63,35800.0,12.3682,12.3682,12.2738,12.2974,35800.0
2005-05-27 11:00:00,15.63,15.71,15.63,15.71,18400.0,12.2974,12.3603,12.2974,12.3603,18400.0
2005-05-27 11:30:00,15.7,15.7,15.67,15.7,12400.0,12.3525,12.3525,12.3288,12.3525,12400.0
2005-05-27 12:00:00,15.7,15.71,15.66,15.7,4600.0,12.3525,12.3603,12.321,12.3525,4600.0
2005-05-27 12:30:00,15.68,15.71,15.68,15.68,5800.0,12.3367,12.3603,12.3367,12.3367,5800.0
2005-05-27 13:00:00,15.68,15.71,15.68,15.7,18400.0,12.3367,12.3603,12.3367,12.3525,18400.0
2005-05-27 13:30:00,15.69,15.71,15.69,15.69,14600.0,12.3446,12.3603,12.3446,12.3446,14600.0
2005-05-27 14:00:00,15.69,15.76,15.69,15.76,7600.0,12.3446,12.3997,12.3446,12.3997,7600.0
2005-05-27 14:30:00,15.77,15.78,15.74,15.76,6000.0,12.4075,12.4154,12.3839,12.3997,6000.0
2005-05-27 15:00:00,15.77,15.8,15.76,15.8,21800.0,12.4075,12.4311,12.3997,12.4311,21800.0
2005-05-27 15:30:00,15.78,15.8,15.72,15.77,28400.0,12.4154,12.4311,12.3682,12.4075,28400.0
2005-05-31 09:30:00,15.72,15.8,15.62,15.65,49800.0,12.3682,12.4311,12.2895,12.3131,49800.0
2005-05-31 10:00:00,15.65,15.72,15.59,15.65,23800.0,12.3131,12.3682,12.2659,12.3131,23800.0
2005-05-31 10:30:00,15.68,15.72,15.65,15.65,36600.0,12.3367,12.3682,12.3131,12.3131,36600.0
2005-05-31 11:00:00,15.65,15.67,15.65,15.65,18800.0,12.3131,12.3288,12.3131,12.3131,18800.0
2005-05-31 11:30:00,15.65,15.65,15.55,15.6,32600.0,12.3131,12.3131,12.2344,12.2738,32600.0
2005-05-31 12:00:00,15.58,15.59,15.55,15.58,169000.0,12.258,12.2659,12.2344,12.258,169000.0
2005-05-31 12:30:00,15.58,15.59,15.44,15.49,20200.0,12.258,12.2659,12.1479,12.1872,20200.0
2005-05-31 13:00:00,15.46,15.54,15.46,15.5,10000.0,12.1636,12.2266,12.1636,12.1951,10000.0
2005-05-31 13:30:00,15.49,15.58,15.49,15.56,14800.0,12.1872,12.258,12.1872,12.2423,14800.0
2005-05-31 14:00:00,15.57,15.58,15.53,15.53,177600.0,12.2502,12.258,12.2187,12.2187,177600.0
2005-05-31 14:30:00,15.55,15.61,15.54,15.6,7200.0,12.2344,12.2816,12.2266,12.2738,7200.0
2005-05-31 15:00:00,15.63,15.66,15.62,15.66,23400.0,12.2974,12.321,12.2895,12.321,23400.0
2005-05-31 15:30:00,15.66,15.68,15.55,15.56,48800.0,12.321,12.3367,12.2344,12.2423,48800.0
2005-06-01 09:30:00,15.69,15.69,15.56,15.67,32400.0,12.3446,12.3446,12.2423,12.3288,32400.0
2005-06-01 10:00:00,15.65,15.66,15.56,15.58,19400.0,12.3131,12.321,12.2423,12.258,19400.0
2005-06-01 10:30:00,15.56,15.6,15.54,15.55,13000.0,12.2423,12.2738,12.2266,12.2344,13000.0
2005-06-01 11:00:00,15.54,15.62,15.53,15.61,60600.0,12.2266,12.2895,12.2187,12.2816,60600.0
2005-06-01 11:30:00,15.59,15.6,15.54,15.59,5000.0,12.2659,12.2738,12.2266,12.2659,5000.0
2005-06-01 12:00:00,15.58,15.59,15.56,15.57,12600.0,12.258,12.2659,12.2423,12.2502,12600.0
2005-06-01 12:30:00,15.58,15.58,15.55,15.57,6600.0,12.258,12.258,12.2344,12.2502,6600.0
2005-06-01 13:00:00,15.57,15.59,15.56,15.56,10000.0,12.2502,12.2659,12.2423,12.2423,10000.0
2005-06-01 13:30:00,15.56,15.56,15.54,15.56,15200.0,12.2423,12.2423,12.2266,12.2423,15200.0
2005-06-01 14:00:00,15.55,15.58,15.45,15.48,21800.0,12.2344,12.258,12.1558,12.1794,21800.0
2005-06-01 14:30:00,15.49,15.5,15.28,15.33,88000.0,12.1872,12.1951,12.022,12.0613,88000.0
2005-06-01 15:00:00,15.32,15.4,15.32,15.37,30800.0,12.0535,12.1164,12.0535,12.0928,30800.0
2005-06-01 15:30:00,15.36,15.45,15.36,15.38,37400.0,12.0849,12.1558,12.0849,12.1007,37400.0
2005-06-02 09:30:00,15.38,15.46,15.33,15.37,14200.0,12.1007,12.1636,12.0613,12.0928,14200.0
2005-06-02 10:00:00,15.36,15.39,15.3,15.39,12800.0,12.0849,12.1085,12.0377,12.1085,12800.0
2005-06-02 10:30:00,15.39,15.47,15.35,15.36,24000.0,12.1085,12.1715,12.0771,12.0849,24000.0
2005-06-02 11:00:00,15.35,15.41,15.31,15.4,18400.0,12.0771,12.1243,12.0456,12.1164,18400.0
2005-06-02 11:30:00,15.4,15.46,15.33,15.37,19200.0,12.1164,12.1636,12.0613,12.0928,19200.0
2005-06-02 12:00:00,15.35,15.38,15.33,15.36,11600.0,12.0771,12.1007,12.0613,12.0849,11600.0
2005-06-02 12:30:00,15.38,15.38,15.35,15.37,31600.0,12.1007,12.1007,12.0771,12.0928,31600.0
2005-06-02 13:00:00,15.37,15.38,15.3,15.3,23000.0,12.0928,12.1007,12.0377,12.0377,23000.0
2005-06-02 13:30:00,15.28,15.3,15.18,15.2,20200.0,12.022,12.0377,11.9433,11.9591,20200.0
2005-06-02 14:00:00,15.2,15.25,15.19,15.23,18000.0,11.9591,11.9984,11.9512,11.9827,18000.0
2005-06-02 14:30:00,15.23,15.24,15.15,15.15,21600.0,11.9827,11.9905,11.9197,11.9197,21600.0
2005-06-02 15:00:00,15.17,15.2,15.13,15.17,70800.0,11.9355,11.9591,11.904,11.9355,70800.0
2005-06-02 15:30:00,15.2,15.2,15.12,15.12,67200.0,11.9591,11.9591,11.8961,11.8961,67200.0
2005-06-03 09:30:00,15.19,15.19,14.76,14.76,30600.0,12.015,12.015,11.6749,11.6749,30600.0
2005-06-03 10:00:00,14.79,14.83,14.72,14.77,48000.0,11.6986,11.7303,11.6433,11.6828,48000.0
2005-06-03 10:30:00,14.77,14.92,14.75,14.85,50600.0,11.6828,11.8015,11.667,11.7461,50600.0
2005-06-03 11:00:00,14.85,14.9,14.82,14.87,29200.0,11.7461,11.7856,11.7224,11.7619,29200.0
2005-06-03 11:30:00,14.88,14.89,14.79,14.83,53400.0,11.7698,11.7777,11.6986,11.7303,53400.0
2005-06-03 12:00:00,14.83,15.08,14.81,15.05,31400.0,11.7303,11.928,11.7144,11.9043,31400.0
2005-06-03 12:30:00,15.05,15.12,15.04,15.11,18200.0,11.9043,11.9596,11.8964,11.9517,18200.0
2005-06-03 13:00:00,15.11,15.16,15.01,15.06,55200.0,11.9517,11.9913,11.8726,11.9122,55200.0
2005-06-03 13:30:00,15.08,15.09,14.99,15.01,18200.0,11.928,11.9359,11.8568,11.8726,18200.0
2005-06-03 14:00:00,15.01,15.06,14.98,14.99,25400.0,11.8726,11.9122,11.8489,11.8568,25400.0
2005-06-03 14:30:00,15.01,15.02,14.97,15.0,30400.0,11.8726,11.8806,11.841,11.8647,30400.0
2005-06-03 15:00:00,15.0,15.01,14.98,15.0,26600.0,11.8647,11.8726,11.8489,11.8647,26600.0
2005-06-03 15:30:00,14.98,15.0,14.94,14.95,46600.0,11.8489,11.8647,11.8173,11.8252,46600.0
2005-06-06 09:30:00,14.95,15.09,14.95,15.03,18800.0,11.8252,11.9359,11.8252,11.8885,18800.0
2005-06-06 10:00:00,15.03,15.08,15.0,15.03,19400.0,11.8885,11.928,11.8647,11.8885,19400.0
2005-06-06 10:30:00,15.05,15.06,14.98,15.0,26200.0,11.9043,11.9122,11.8489,11.8647,26200.0
2005-06-06 11:00:00,14.99,15.12,14.99,15.08,29000.0,11.8568,11.9596,11.8568,11.928,29000.0
2005-06-06 11:30:00,15.1,15.13,15.05,15.13,20200.0,11.9438,11.9676,11.9043,11.9676,20200.0
2005-06-06 12:00:00,15.1,15.19,15.08,15.18,19600.0,11.9438,12.015,11.928,12.0071,19600.0
2005-06-06 12:30:00,15.18,15.29,15.15,15.29,105200.0,12.0071,12.0941,11.9834,12.0941,105200.0
2005-06-06 13:00:00,15.29,15.33,15.24,15.31,13800.0,12.0941,12.1258,12.0546,12.1099,13800.0
2005-06-06 13:30:00,15.31,15.49,15.31,15.45,37800.0,12.1099,12.2523,12.1099,12.2207,37800.0
2005-06-06 14:00:00,15.46,15.53,15.42,15.42,82600.0,12.2286,12.284,12.1969,12.1969,82600.0
2005-06-06 14:30:00,15.42,15.5,15.29,15.32,47800.0,12.1969,12.2602,12.0941,12.1178,47800.0
2005-06-06 15:00:00,15.3,15.31,15.21,15.24,49200.0,12.102,12.1099,12.0308,12.0546,49200.0
2005-06-06 15:30:00,15.25,15.31,15.17,15.25,69000.0,12.0625,12.1099,11.9992,12.0625,69000.0
2005-06-07 09:30:00,15.28,15.49,15.12,15.42,26600.0,12.0862,12.2523,11.9596,12.1969,26600.0
2005-06-07 10:00:00,15.42,15.48,15.33,15.43,19800.0,12.1969,12.2444,12.1258,12.2049,19800.0
2005-06-07 10:30:00,15.43,15.46,15.34,15.38,45200.0,12.2049,12.2286,12.1337,12.1653,45200.0
2005-06-07 11:00:00,15.38,15.4,15.34,15.35,98000.0,12.1653,12.1811,12.1337,12.1416,98000.0
2005-06-07 11:30:00,15.38,15.43,15.37,15.38,20800.0,12.1653,12.2049,12.1574,12.1653,20800.0
2005-06-07 12:00:00,15.38,15.4,15.3,15.37,109800.0,12.1653,12.1811,12.102,12.1574,109800.0
2005-06-07 12:30:00,15.37,15.43,15.35,15.42,25000.0,12.1574,12.2049,12.1416,12.1969,25000.0
2005-06-07 13:00:00,15.43,15.45,15.35,15.37,20400.0,12.2049,12.2207,12.1416,12.1574,20400.0
2005-06-07 13:30:00,15.38,15.38,15.3,15.34,18400.0,12.1653,12.1653,12.102,12.1337,18400.0
2005-06-07 14:00:00,15.37,15.38,15.3,15.31,23200.0,12.1574,12.1653,12.102,12.1099,23200.0
2005-06-07 14:30:00,15.31,15.4,15.3,15.36,27000.0,12.1099,12.1811,12.102,12.1495,27000.0
2005-06-07 15:00:00,15.36,15.38,15.3,15.37,34200.0,12.1495,12.1653,12.102,12.1574,34200.0
2005-06-07 15:30:00,15.36,15.39,15.31,15.39,49000.0,12.1495,12.1732,12.1099,12.1732,49000.0
2005-06-08 09:30:00,15.39,15.42,15.19,15.36,65000.0,12.1732,12.1969,12.015,12.1495,65000.0
2005-06-08 10:00:00,15.35,15.38,15.33,15.36,57000.0,12.1416,12.1653,12.1258,12.1495,57000.0
2005-06-08 10:30:00,15.34,15.53,15.3,15.37,54400.0,12.1337,12.284,12.102,12.1574,54400.0
2005-06-08 11:00:00,15.37,15.41,15.36,15.37,14400.0,12.1574,12.189,12.1495,12.1574,14400.0
2005-06-08 11:30:00,15.4,15.4,15.35,15.38,9800.0,12.1811,12.1811,12.1416,12.1653,9800.0
2005-06-08 12:00:00,15.38,15.45,15.34,15.39,41600.0,12.1653,12.2207,12.1337,12.1732,41600.0
2005-06-08 12:30:00,15.4,15.42,15.35,15.38,14000.0,12.1811,12.1969,12.1416,12.1653,14000.0
2005-06-08 13:00:00,15.38,15.38,15.34,15.38,36200.0,12.1653,12.1653,12.1337,12.1653,36200.0
2005-06-08 13:30:00,15.38,15.38,15.25,15.26,28000.0,12.1653,12.1653,12.0625,12.0704,28000.0
2005-06-08 14:00:00,15.26,15.26,15.18,15.22,19200.0,12.0704,12.0704,12.0071,12.0387,19200.0
2005-06-08 14:30:00,15.22,15.24,15.2,15.2,15800.0,12.0387,12.0546,12.0229,12.0229,15800.0
2005-06-08 15:00:00,15.2,15.2,15.11,15.11,22200.0,12.0229,12.0229,11.9517,11.9517,22200.0
2005-06-08 15:30:00,15.13,15.14,15.02,15.06,38000.0,11.9676,11.9755,11.8806,11.9122,38000.0
2005-06-09 09:30:00,15.17,15.17,15.0,15.01,31400.0,11.9992,11.9992,11.8647,11.8726,31400.0
2005-06-09 10:00:00,15.01,15.05,15.01,15.03,34000.0,11.8726,11.9043,11.8726,11.8885,34000.0
2005-06-09 10:30:00,15.03,15.09,15.02,15.09,46800.0,11.8885,11.9359,11.8806,11.9359,46800.0
2005-06-09 11:00:00,15.09,15.13,15.07,15.11,27200.0,11.9359,11.9676,11.9201,11.9517,27200.0
2005-06-09 11:30:00,15.11,15.19,15.11,15.15,16600.0,11.9517,12.015,11.9517,11.9834,16600.0
2005-06-09 12:00:00,15.15,15.2,15.14,15.2,13000.0,11.9834,12.0229,11.9755,12.0229,13000.0
2005-06-09 12:30:00,15.2,15.21,15.18,15.2,12200.0,12.0229,12.0308,12.0071,12.0229,12200.0
2005-06-09 13:00:00,15.19,15.19,15.13,15.13,11200.0,12.015,12.015,11.9676,11.9676,11200.0
2005-06-09 13:30:00,15.13,15.15,15.12,15.14,19000.0,11.9676,11.9834,11.9596,11.9755,19000.0
2005-06-09 14:00:00,15.13,15.15,15.07,15.08,35200.0,11.9676,11.9834,11.9201,11.928,35200.0
2005-06-09 14:30:00,15.08,15.09,15.0,15.05,23000.0,11.928,11.9359,11.8647,11.9043,23000.0
2005-06-09 15:00:00,15.03,15.05,15.03,15.05,23000.0,11.8885,11.9043,11.8885,11.9043,23000.0
2005-06-09 15:30:00,15.05,15.08,15.05,15.05,34800.0,11.9043,11.928,11.9043,11.9043,34800.0
2005-06-10 09:30:00,15.12,15.12,14.93,15.0,236400.0,11.9596,11.9596,11.8094,11.8647,236400.0
2005-06-10 10:00:00,14.99,15.03,14.97,15.03,422200.0,11.8568,11.8885,11.841,11.8885,422200.0
2005-06-10 10:30:00,15.03,15.03,14.99,15.0,54200.0,11.8885,11.8885,11.8568,11.8647,54200.0
2005-06-10 11:00:00,15.0,15.02,14.99,15.02,71200.0,11.8647,11.8806,11.8568,11.8806,71200.0
2005-06-10 11:30:00,15.01,15.02,15.0,15.02,21200.0,11.8726,11.8806,11.8647,11.8806,21200.0
2005-06-10 12:00:00,15.02,15.02,15.0,15.02,37800.0,11.8806,11.8806,11.8647,11.8806,37800.0
2005-06-10 12:30:00,15.02,15.02,14.99,14.99,18400.0,11.8806,11.8806,11.8568,11.8568,18400.0
2005-06-10 13:00:00,14.99,15.01,14.99,15.0,69600.0,11.8568,11.8726,11.8568,11.8647,69600.0
2005-06-10 13:30:00,15.0,15.02,14.99,15.0,25600.0,11.8647,11.8806,11.8568,11.8647,25600.0
2005-06-10 14:00:00,14.99,15.02,14.97,14.99,43600.0,11.8568,11.8806,11.841,11.8568,43600.0
2005-06-10 14:30:00,14.97,15.03,14.97,15.02,34200.0,11.841,11.8885,11.841,11.8806,34200.0
2005-06-10 15:00:00,15.02,15.04,15.0,15.01,144000.0,11.8806,11.8964,11.8647,11.8726,144000.0
2005-06-10 15:30:00,15.01,15.03,14.99,15.01,164200.0,11.8726,11.8885,11.8568,11.8726,164200.0
2005-06-13 09:30:00,15.0,15.11,15.0,15.09,49400.0,11.8647,11.9517,11.8647,11.9359,49400.0
2005-06-13 10:00:00,15.08,15.1,15.04,15.1,36600.0,11.928,11.9438,11.8964,11.9438,36600.0
2005-06-13 10:30:00,15.1,15.22,15.1,15.18,109000.0,11.9438,12.0387,11.9438,12.0071,109000.0
2005-06-13 11:00:00,15.18,15.21,15.18,15.2,26200.0,12.0071,12.0308,12.0071,12.0229,26200.0
2005-06-13 11:30:00,15.2,15.25,15.2,15.24,25800.0,12.0229,12.0625,12.0229,12.0546,25800.0
2005-06-13 12:00:00,15.25,15.28,15.25,15.27,32000.0,12.0625,12.0862,12.0625,12.0783,32000.0
2005-06-13 12:30:00,15.27,15.33,15.24,15.33,42800.0,12.0783,12.1258,12.0546,12.1258,42800.0
2005-06-13 13:00:00,15.34,15.4,15.31,15.4,45800.0,12.1337,12.1811,12.1099,12.1811,45800.0
2005-06-13 13:30:00,15.4,15.44,15.38,15.39,67000.0,12.1811,12.2128,12.1653,12.1732,67000.0
2005-06-13 14:00:00,15.38,15.38,15.28,15.34,42000.0,12.1653,12.1653,12.0862,12.1337,42000.0
2005-06-13 14:30:00,15.31,15.42,15.29,15.37,31800.0,12.1099,12.1969,12.0941,12.1574,31800.0
2005-06-13 15:00:00,15.37,15.4,15.33,15.38,49400.0,12.1574,12.1811,12.1258,12.1653,49400.0
2005-06-13 15:30:00,15.36,15.4,15.34,15.35,100000.0,12.1495,12.1811,12.1337,12.1416,100000.0
2005-06-14 09:30:00,15.32,15.97,15.32,15.48,111000.0,12.1178,12.632,12.1178,12.2444,111000.0
2005-06-14 10:00:00,15.47,15.47,15.36,15.38,34000.0,12.2365,12.2365,12.1495,12.1653,34000.0
2005-06-14 10:30:00,15.4,15.4,15.36,15.38,31600.0,12.1811,12.1811,12.1495,12.1653,31600.0
2005-06-14 11:00:00,15.38,15.4,15.38,15.38,21600.0,12.1653,12.1811,12.1653,12.1653,21600.0
2005-06-14 11:30:00,15.38,15.45,15.38,15.45,27600.0,12.1653,12.2207,12.1653,12.2207,27600.0
2005-06-14 12:00:00,15.44,15.45,15.42,15.44,36600.0,12.2128,12.2207,12.1969,12.2128,36600.0
2005-06-14 12:30:00,15.42,15.45,15.4,15.41,69200.0,12.1969,12.2207,12.1811,12.189,69200.0
2005-06-14 13:00:00,15.41,15.42,15.35,15.38,55200.0,12.189,12.1969,12.1416,12.1653,55200.0
2005-06-14 13:30:00,15.37,15.43,15.35,15.43,31400.0,12.1574,12.2049,12.1416,12.2049,31400.0
2005-06-14 14:00:00,15.43,15.45,15.38,15.41,15600.0,12.2049,12.2207,12.1653,12.189,15600.0
2005-06-14 14:30:00,15.41,15.44,15.38,15.4,30400.0,12.189,12.2128,12.1653,12.1811,30400.0
2005-06-14 15:00:00,15.4,15.44,15.4,15.44,18600.0,12.1811,12.2128,12.1811,12.2128,18600.0
2005-06-14 15:30:00,15.43,15.48,15.42,15.47,34000.0,12.2049,12.2444,12.1969,12.2365,34000.0
2005-06-15 09:30:00,15.47,15.47,15.37,15.44,38800.0,12.2365,12.2365,12.1574,12.2128,38800.0
2005-06-15 10:00:00,15.38,15.46,15.38,15.4,19400.0,12.1653,12.2286,12.1653,12.1811,19400.0
2005-06-15 10:30:00,15.4,15.44,15.38,15.4,46000.0,12.1811,12.2128,12.1653,12.1811,46000.0
2005-06-15 11:00:00,15.39,15.45,15.39,15.43,12400.0,12.1732,12.2207,12.1732,12.2049,12400.0
2005-06-15 11:30:00,15.42,15.45,15.4,15.42,20000.0,12.1969,12.2207,12.1811,12.1969,20000.0
2005-06-15 12:00:00,15.43,15.44,15.41,15.43,8400.0,12.2049,12.2128,12.189,12.2049,8400.0
2005-06-15 12:30:00,15.45,15.45,15.42,15.42,6000.0,12.2207,12.2207,12.1969,12.1969,6000.0
2005-06-15 13:00:00,15.43,15.45,15.42,15.45,23200.0,12.2049,12.2207,12.1969,12.2207,23200.0
2005-06-15 13:30:00,15.45,15.48,15.43,15.47,20600.0,12.2207,12.2444,12.2049,12.2365,20600.0
2005-06-15 14:00:00,15.47,15.55,15.45,15.54,138600.0,12.2365,12.2998,12.2207,12.2919,138600.0
2005-06-15 14:30:00,15.55,15.55,15.46,15.51,49400.0,12.2998,12.2998,12.2286,12.2681,49400.0
2005-06-15 15:00:00,15.51,15.58,15.48,15.57,45200.0,12.2681,12.3235,12.2444,12.3156,45200.0
2005-06-15 15:30:00,15.58,15.64,15.57,15.62,74200.0,12.3235,12.371,12.3156,12.3551,74200.0
2005-06-16 09:30:00,15.6,15.6,15.51,15.52,16800.0,12.3393,12.3393,12.2681,12.276,16800.0
2005-06-16 10:00:00,15.51,15.56,15.5,15.54,15400.0,12.2681,12.3077,12.2602,12.2919,15400.0
2005-06-16 10:30:00,15.56,15.7,15.56,15.7,30600.0,12.3077,12.4184,12.3077,12.4184,30600.0
2005-06-16 11:00:00,15.7,15.7,15.67,15.67,12000.0,12.4184,12.4184,12.3947,12.3947,12000.0
2005-06-16 11:30:00,15.67,15.68,15.65,15.67,11000.0,12.3947,12.4026,12.3789,12.3947,11000.0
2005-06-16 12:00:00,15.66,15.68,15.65,15.67,26800.0,12.3868,12.4026,12.3789,12.3947,26800.0
2005-06-16 12:30:00,15.68,15.68,15.65,15.68,27000.0,12.4026,12.4026,12.3789,12.4026,27000.0
2005-06-16 13:00:00,15.68,15.7,15.67,15.7,23600.0,12.4026,12.4184,12.3947,12.4184,23600.0
2005-06-16 13:30:00,15.67,15.72,15.67,15.72,21400.0,12.3947,12.4342,12.3947,12.4342,21400.0
2005-06-16 14:00:00,15.74,15.74,15.69,15.71,14400.0,12.4501,12.4501,12.4105,12.4263,14400.0
2005-06-16 14:30:00,15.71,15.72,15.7,15.71,22000.0,12.4263,12.4342,12.4184,12.4263,22000.0
2005-06-16 15:00:00,15.72,15.78,15.71,15.75,90000.0,12.4342,12.4817,12.4263,12.458,90000.0
2005-06-16 15:30:00,15.73,15.76,15.69,15.76,149000.0,12.4421,12.4659,12.4105,12.4659,149000.0
2005-06-17 09:30:00,15.77,15.95,15.69,15.81,471800.0,12.4738,12.6162,12.4105,12.5054,471800.0
2005-06-17 10:00:00,15.81,15.83,15.77,15.8,24800.0,12.5054,12.5212,12.4738,12.4975,24800.0
2005-06-17 10:30:00,15.81,15.85,15.8,15.81,31000.0,12.5054,12.5371,12.4975,12.5054,31000.0
2005-06-17 11:00:00,15.81,15.88,15.8,15.88,22000.0,12.5054,12.5608,12.4975,12.5608,22000.0
2005-06-17 11:30:00,15.88,15.88,15.83,15.84,7400.0,12.5608,12.5608,12.5212,12.5292,7400.0
2005-06-17 12:00:00,15.88,15.88,15.8,15.87,18000.0,12.5608,12.5608,12.4975,12.5529,18000.0
2005-06-17 12:30:00,15.87,15.93,15.87,15.93,4600.0,12.5529,12.6003,12.5529,12.6003,4600.0
2005-06-17 13:00:00,15.94,15.94,15.84,15.87,18000.0,12.6083,12.6083,12.5292,12.5529,18000.0
2005-06-17 13:30:00,15.87,15.92,15.87,15.92,4600.0,12.5529,12.5924,12.5529,12.5924,4600.0
2005-06-17 14:00:00,15.9,15.95,15.83,15.9,22200.0,12.5766,12.6162,12.5212,12.5766,22200.0
2005-06-17 14:30:00,15.88,15.9,15.85,15.87,5800.0,12.5608,12.5766,12.5371,12.5529,5800.0
2005-06-17 15:00:00,15.88,15.94,15.88,15.91,23600.0,12.5608,12.6083,12.5608,12.5845,23600.0
2005-06-17 15:30:00,15.91,15.96,15.9,15.92,59400.0,12.5845,12.6241,12.5766,12.5924,59400.0
2005-06-20 09:30:00,15.92,16.08,15.85,15.99,34200.0,12.5924,12.719,12.5371,12.6478,34200.0
2005-06-20 10:00:00,16.02,16.11,15.97,16.11,23000.0,12.6715,12.7427,12.632,12.7427,23000.0
2005-06-20 10:30:00,16.09,16.1,16.04,16.06,28200.0,12.7269,12.7348,12.6874,12.7032,28200.0
2005-06-20 11:00:00,16.07,16.08,16.03,16.07,28000.0,12.7111,12.719,12.6794,12.7111,28000.0
2005-06-20 11:30:00,16.05,16.11,16.05,16.11,15400.0,12.6953,12.7427,12.6953,12.7427,15400.0
2005-06-20 12:00:00,16.11,16.12,16.07,16.11,8600.0,12.7427,12.7506,12.7111,12.7427,8600.0
2005-06-20 12:30:00,16.1,16.14,16.07,16.09,35200.0,12.7348,12.7665,12.7111,12.7269,35200.0
2005-06-20 13:00:00,16.08,16.11,16.08,16.09,14200.0,12.719,12.7427,12.719,12.7269,14200.0
2005-06-20 13:30:00,16.09,16.12,16.07,16.12,10000.0,12.7269,12.7506,12.7111,12.7506,10000.0
2005-06-20 14:00:00,16.12,16.12,16.05,16.06,13200.0,12.7506,12.7506,12.6953,12.7032,13200.0
2005-06-20 14:30:00,16.06,16.18,16.06,16.15,92200.0,12.7032,12.7981,12.7032,12.7744,92200.0
2005-06-20 15:00:00,16.14,16.25,16.11,16.18,58800.0,12.7665,12.8535,12.7427,12.7981,58800.0
2005-06-20 15:30:00,16.17,16.21,16.05,16.1,78800.0,12.7902,12.8218,12.6953,12.7348,78800.0
2005-06-21 09:30:00,16.18,16.18,16.02,16.02,23400.0,12.7981,12.7981,12.6715,12.6715,23400.0
2005-06-21 10:00:00,16.01,16.16,16.0,16.11,19000.0,12.6636,12.7823,12.6557,12.7427,19000.0
2005-06-21 10:30:00,16.12,16.2,16.11,16.17,9000.0,12.7506,12.8139,12.7427,12.7902,9000.0
2005-06-21 11:00:00,16.16,16.17,16.1,16.11,12400.0,12.7823,12.7902,12.7348,12.7427,12400.0
2005-06-21 11:30:00,16.09,16.17,16.09,16.17,7600.0,12.7269,12.7902,12.7269,12.7902,7600.0
2005-06-21 12:00:00,16.16,16.2,16.11,16.18,10600.0,12.7823,12.8139,12.7427,12.7981,10600.0
2005-06-21 12:30:00,16.16,16.21,16.11,16.19,8600.0,12.7823,12.8218,12.7427,12.806,8600.0
2005-06-21 13:00:00,16.19,16.24,16.18,16.21,19600.0,12.806,12.8455,12.7981,12.8218,19600.0
2005-06-21 13:30:00,16.2,16.24,16.2,16.22,20000.0,12.8139,12.8455,12.8139,12.8297,20000.0
2005-06-21 14:00:00,16.21,16.22,16.19,16.2,19600.0,12.8218,12.8297,12.806,12.8139,19600.0
2005-06-21 14:30:00,16.21,16.29,16.2,16.28,20000.0,12.8218,12.8851,12.8139,12.8772,20000.0
2005-06-21 15:00:00,16.28,16.32,16.18,16.18,41400.0,12.8772,12.9088,12.7981,12.7981,41400.0
2005-06-21 15:30:00,16.18,16.32,16.17,16.28,48200.0,12.7981,12.9088,12.7902,12.8772,48200.0
2005-06-22 09:30:00,16.25,16.48,16.25,16.36,95600.0,12.8535,13.0354,12.8535,12.9405,95600.0
2005-06-22 10:00:00,16.33,16.41,16.16,16.33,27600.0,12.9167,12.98,12.7823,12.9167,27600.0
2005-06-22 10:30:00,16.29,16.36,16.29,16.33,14600.0,12.8851,12.9405,12.8851,12.9167,14600.0
2005-06-22 11:00:00,16.34,16.41,16.32,16.36,14200.0,12.9246,12.98,12.9088,12.9405,14200.0
2005-06-22 11:30:00,16.36,16.43,16.35,16.36,6800.0,12.9405,12.9958,12.9326,12.9405,6800.0
2005-06-22 12:00:00,16.35,16.38,16.35,16.38,13800.0,12.9326,12.9563,12.9326,12.9563,13800.0
2005-06-22 12:30:00,16.38,16.46,16.38,16.46,18200.0,12.9563,13.0196,12.9563,13.0196,18200.0
2005-06-22 13:00:00,16.46,16.5,16.43,16.47,21000.0,13.0196,13.0512,12.9958,13.0275,21000.0
2005-06-22 13:30:00,16.46,16.46,16.36,16.36,9200.0,13.0196,13.0196,12.9405,12.9405,9200.0
2005-06-22 14:00:00,16.36,16.42,16.35,16.41,16800.0,12.9405,12.9879,12.9326,12.98,16800.0
2005-06-22 14:30:00,16.42,16.43,16.38,16.38,15400.0,12.9879,12.9958,12.9563,12.9563,15400.0
2005-06-22 15:00:00,16.38,16.42,16.38,16.38,12400.0,12.9563,12.9879,12.9563,12.9563,12400.0
2005-06-22 15:30:00,16.38,16.47,16.37,16.43,31600.0,12.9563,13.0275,12.9484,12.9958,31600.0
2005-06-23 09:30:00,16.38,16.49,16.34,16.38,14000.0,12.9563,13.0433,12.9246,12.9563,14000.0
2005-06-23 10:00:00,16.38,16.38,16.35,16.36,12400.0,12.9563,12.9563,12.9326,12.9405,12400.0
2005-06-23 10:30:00,16.36,16.38,16.36,16.36,9200.0,12.9405,12.9563,12.9405,12.9405,9200.0
2005-06-23 11:00:00,16.36,16.43,16.36,16.43,7800.0,12.9405,12.9958,12.9405,12.9958,7800.0
2005-06-23 11:30:00,16.42,16.49,16.41,16.41,12600.0,12.9879,13.0433,12.98,12.98,12600.0
2005-06-23 12:00:00,16.42,16.49,16.38,16.42,18200.0,12.9879,13.0433,12.9563,12.9879,18200.0
2005-06-23 12:30:00,16.42,16.46,16.41,16.45,15800.0,12.9879,13.0196,12.98,13.0117,15800.0
2005-06-23 13:00:00,16.45,16.47,16.42,16.43,11000.0,13.0117,13.0275,12.9879,12.9958,11000.0
2005-06-23 13:30:00,16.43,16.45,16.42,16.44,67400.0,12.9958,13.0117,12.9879,13.0037,67400.0
2005-06-23 14:00:00,16.43,16.46,16.41,16.43,39800.0,12.9958,13.0196,12.98,12.9958,39800.0
2005-06-23 14:30:00,16.45,16.5,16.43,16.46,36400.0,13.0117,13.0512,12.9958,13.0196,36400.0
2005-06-23 15:00:00,16.46,16.47,16.38,16.43,46200.0,13.0196,13.0275,12.9563,12.9958,46200.0
2005-06-23 15:30:00,16.42,16.54,16.41,16.46,128000.0,12.9879,13.0828,12.98,13.0196,128000.0
2005-06-24 09:30:00,16.47,16.55,16.41,16.48,25200.0,13.0275,13.0908,12.98,13.0354,25200.0
2005-06-24 10:00:00,16.48,16.5,16.47,16.48,28000.0,13.0354,13.0512,13.0275,13.0354,28000.0
2005-06-24 10:30:00,16.48,16.5,16.47,16.48,28000.0,13.0354,13.0512,13.0275,13.0354,28000.0
2005-06-24 11:00:00,16.48,16.53,16.48,16.5,54600.0,13.0354,13.0749,13.0354,13.0512,54600.0
2005-06-24 11:30:00,16.5,16.51,16.48,16.48,17800.0,13.0512,13.0591,13.0354,13.0354,17800.0
2005-06-24 12:00:00,16.49,16.49,16.43,16.43,27400.0,13.0433,13.0433,12.9958,12.9958,27400.0
2005-06-24 12:30:00,16.45,16.5,16.45,16.49,14800.0,13.0117,13.0512,13.0117,13.0433,14800.0
2005-06-24 13:00:00,16.48,16.59,16.47,16.58,27200.0,13.0354,13.1224,13.0275,13.1145,27200.0
2005-06-24 13:30:00,16.56,16.57,16.48,16.53,19000.0,13.0987,13.1066,13.0354,13.0749,19000.0
2005-06-24 14:00:00,16.54,16.56,16.46,16.53,22800.0,13.0828,13.0987,13.0196,13.0749,22800.0
2005-06-24 14:30:00,16.53,16.56,16.5,16.53,28200.0,13.0749,13.0987,13.0512,13.0749,28200.0
2005-06-24 15:00:00,16.51,16.56,16.5,16.56,47000.0,13.0591,13.0987,13.0512,13.0987,47000.0
2005-06-24 15:30:00,16.57,16.61,16.49,16.56,205800.0,13.1066,13.1382,13.0433,13.0987,205800.0
2005-06-27 09:30:00,16.6,16.64,16.5,16.5,11600.0,13.1303,13.1619,13.0512,13.0512,11600.0
2005-06-27 10:00:00,16.5,16.53,16.5,16.53,25200.0,13.0512,13.0749,13.0512,13.0749,25200.0
2005-06-27 10:30:00,16.57,16.61,16.57,16.59,13600.0,13.1066,13.1382,13.1066,13.1224,13600.0
2005-06-27 11:00:00,16.59,16.59,16.54,16.59,17600.0,13.1224,13.1224,13.0828,13.1224,17600.0
2005-06-27 11:30:00,16.59,16.67,16.54,16.59,12200.0,13.1224,13.1857,13.0828,13.1224,12200.0
2005-06-27 12:00:00,16.58,16.58,16.51,16.52,16200.0,13.1145,13.1145,13.0591,13.067,16200.0
2005-06-27 12:30:00,16.5,16.54,16.49,16.5,14200.0,13.0512,13.0828,13.0433,13.0512,14200.0
2005-06-27 13:00:00,16.49,16.51,16.48,16.51,6200.0,13.0433,13.0591,13.0354,13.0591,6200.0
2005-06-27 13:30:00,16.5,16.52,16.44,16.5,28000.0,13.0512,13.067,13.0037,13.0512,28000.0
2005-06-27 14:00:00,16.5,16.52,16.5,16.5,14200.0,13.0512,13.067,13.0512,13.0512,14200.0
2005-06-27 14:30:00,16.5,16.55,16.5,16.5,24600.0,13.0512,13.0908,13.0512,13.0512,24600.0
2005-06-27 15:00:00,16.5,16.57,16.5,16.56,17200.0,13.0512,13.1066,13.0512,13.0987,17200.0
2005-06-27 15:30:00,16.53,16.6,16.5,16.57,28000.0,13.0749,13.1303,13.0512,13.1066,28000.0
2005-06-28 09:30:00,16.67,16.7,16.54,16.7,15800.0,13.1857,13.2094,13.0828,13.2094,15800.0
2005-06-28 10:00:00,16.71,16.85,16.68,16.77,22000.0,13.2173,13.328,13.1936,13.2648,22000.0
2005-06-28 10:30:00,16.78,16.86,16.75,16.75,5200.0,13.2727,13.336,13.2489,13.2489,5200.0
2005-06-28 11:00:00,16.75,16.88,16.75,16.82,13200.0,13.2489,13.3518,13.2489,13.3043,13200.0
2005-06-28 11:30:00,16.84,16.9,16.84,16.9,6800.0,13.3201,13.3676,13.3201,13.3676,6800.0
2005-06-28 12:00:00,16.89,16.92,16.84,16.84,18400.0,13.3597,13.3834,13.3201,13.3201,18400.0
2005-06-28 12:30:00,16.86,16.86,16.81,16.83,5200.0,13.336,13.336,13.2964,13.3122,5200.0
2005-06-28 13:00:00,16.84,16.92,16.84,16.87,9800.0,13.3201,13.3834,13.3201,13.3439,9800.0
2005-06-28 13:30:00,16.88,16.91,16.87,16.9,11600.0,13.3518,13.3755,13.3439,13.3676,11600.0
2005-06-28 14:00:00,16.91,16.93,16.88,16.92,11600.0,13.3755,13.3913,13.3518,13.3834,11600.0
2005-06-28 14:30:00,16.92,16.96,16.9,16.94,17400.0,13.3834,13.4151,13.3676,13.3992,17400.0
2005-06-28 15:00:00,16.93,17.01,16.92,16.95,27000.0,13.3913,13.4546,13.3834,13.4071,27000.0
2005-06-28 15:30:00,16.93,17.01,16.87,17.01,39800.0,13.3913,13.4546,13.3439,13.4546,39800.0
2005-06-29 09:30:00,17.0,17.06,16.79,17.0,33000.0,13.4467,13.4942,13.2806,13.4467,33000.0
2005-06-29 10:00:00,17.0,17.04,17.0,17.03,18000.0,13.4467,13.4783,13.4467,13.4704,18000.0
2005-06-29 10:30:00,17.03,17.09,17.03,17.03,11600.0,13.4704,13.5179,13.4704,13.4704,11600.0
2005-06-29 11:00:00,17.02,17.1,17.01,17.02,4400.0,13.4625,13.5258,13.4546,13.4625,4400.0
2005-06-29 11:30:00,17.01,17.07,17.0,17.07,5400.0,13.4546,13.5021,13.4467,13.5021,5400.0
2005-06-29 12:00:00,17.03,17.03,17.0,17.0,13600.0,13.4704,13.4704,13.4467,13.4467,13600.0
2005-06-29 12:30:00,17.0,17.02,17.0,17.0,6600.0,13.4467,13.4625,13.4467,13.4467,6600.0
2005-06-29 13:00:00,17.0,17.0,17.0,17.0,6200.0,13.4467,13.4467,13.4467,13.4467,6200.0
2005-06-29 13:30:00,17.0,17.01,16.99,17.01,22600.0,13.4467,13.4546,13.4388,13.4546,22600.0
2005-06-29 14:00:00,17.0,17.02,17.0,17.0,22400.0,13.4467,13.4625,13.4467,13.4467,22400.0
2005-06-29 14:30:00,17.0,17.09,17.0,17.0,17800.0,13.4467,13.5179,13.4467,13.4467,17800.0
2005-06-29 15:00:00,17.0,17.06,17.0,17.0,16800.0,13.4467,13.4942,13.4467,13.4467,16800.0
2005-06-29 15:30:00,17.02,17.08,17.0,17.07,28800.0,13.4625,13.51,13.4467,13.5021,28800.0
2005-06-30 09:30:00,17.14,17.17,16.96,17.0,67200.0,13.5574,13.5812,13.4151,13.4467,67200.0
2005-06-30 10:00:00,17.0,17.11,17.0,17.08,26000.0,13.4467,13.5337,13.4467,13.51,26000.0
2005-06-30 10:30:00,17.08,17.19,17.08,17.11,65600.0,13.51,13.597,13.51,13.5337,65600.0
2005-06-30 11:00:00,17.11,17.14,17.06,17.07,49400.0,13.5337,13.5574,13.4942,13.5021,49400.0
2005-06-30 11:30:00,17.07,17.16,17.06,17.16,23800.0,13.5021,13.5733,13.4942,13.5733,23800.0
2005-06-30 12:00:00,17.16,17.2,17.09,17.16,17800.0,13.5733,13.6049,13.5179,13.5733,17800.0
2005-06-30 12:30:00,17.16,17.25,17.16,17.23,25000.0,13.5733,13.6444,13.5733,13.6286,25000.0
2005-06-30 13:00:00,17.25,17.25,17.22,17.24,19400.0,13.6444,13.6444,13.6207,13.6365,19400.0
2005-06-30 13:30:00,17.25,17.25,17.21,17.24,32400.0,13.6444,13.6444,13.6128,13.6365,32400.0
2005-06-30 14:00:00,17.24,17.31,17.23,17.29,37600.0,13.6365,13.6919,13.6286,13.6761,37600.0
2005-06-30 14:30:00,17.28,17.28,17.17,17.22,44400.0,13.6682,13.6682,13.5812,13.6207,44400.0
2005-06-30 15:00:00,17.22,17.32,17.22,17.29,32600.0,13.6207,13.6998,13.6207,13.6761,32600.0
2005-06-30 15:30:00,17.28,17.32,17.09,17.15,71000.0,13.6682,13.6998,13.5179,13.5653,71000.0
2005-07-01 09:30:00,17.18,17.24,17.06,17.12,150200.0,13.5891,13.6365,13.4942,13.5416,150200.0
2005-07-01 10:00:00,17.13,17.2,17.11,17.2,151200.0,13.5495,13.6049,13.5337,13.6049,151200.0
2005-07-01 10:30:00,17.19,17.34,17.18,17.32,23400.0,13.597,13.7156,13.5891,13.6998,23400.0
2005-07-01 11:00:00,17.34,17.43,17.3,17.43,17600.0,13.7156,13.7868,13.684,13.7868,17600.0
2005-07-01 11:30:00,17.39,17.39,17.31,17.32,11400.0,13.7552,13.7552,13.6919,13.6998,11400.0
2005-07-01 12:00:00,17.32,17.39,17.31,17.34,12400.0,13.6998,13.7552,13.6919,13.7156,12400.0
2005-07-01 12:30:00,17.35,17.36,17.3,17.35,8200.0,13.7235,13.7314,13.684,13.7235,8200.0
2005-07-01 13:00:00,17.35,17.41,17.35,17.39,6800.0,13.7235,13.771,13.7235,13.7552,6800.0
2005-07-01 13:30:00,17.35,17.36,17.27,17.35,13800.0,13.7235,13.7314,13.6603,13.7235,13800.0
2005-07-01 14:00:00,17.35,17.35,17.28,17.29,3000.0,13.7235,13.7235,13.6682,13.6761,3000.0
2005-07-01 14:30:00,17.29,17.41,17.29,17.36,17200.0,13.6761,13.771,13.6761,13.7314,17200.0
2005-07-01 15:00:00,17.38,17.38,17.32,17.35,12200.0,13.7473,13.7473,13.6998,13.7235,12200.0
2005-07-01 15:30:00,17.35,17.46,17.33,17.46,39400.0,13.7235,13.8105,13.7077,13.8105,39400.0
2005-07-05 09:30:00,17.42,17.5,17.14,17.14,21800.0,13.7789,13.8422,13.5574,13.5574,21800.0
2005-07-05 10:00:00,17.13,17.46,17.09,17.42,48000.0,13.5495,13.8105,13.5179,13.7789,48000.0
2005-07-05 10:30:00,17.45,17.45,17.36,17.36,13600.0,13.8026,13.8026,13.7314,13.7314,13600.0
2005-07-05 11:00:00,17.36,17.4,17.33,17.4,108200.0,13.7314,13.7631,13.7077,13.7631,108200.0
2005-07-05 11:30:00,17.35,17.36,17.25,17.25,12200.0,13.7235,13.7314,13.6444,13.6444,12200.0
2005-07-05 12:00:00,17.27,17.4,17.25,17.37,18000.0,13.6603,13.7631,13.6444,13.7394,18000.0
2005-07-05 12:30:00,17.37,17.37,17.25,17.26,17600.0,13.7394,13.7394,13.6444,13.6524,17600.0
2005-07-05 13:00:00,17.25,17.38,17.03,17.05,186400.0,13.6444,13.7473,13.4704,13.4862,186400.0
2005-07-05 13:30:00,17.08,17.16,16.95,16.95,41800.0,13.51,13.5733,13.4071,13.4071,41800.0
2005-07-05 14:00:00,16.97,17.03,16.96,16.98,26800.0,13.423,13.4704,13.4151,13.4309,26800.0
2005-07-05 14:30:00,16.97,17.07,16.91,17.05,18600.0,13.423,13.5021,13.3755,13.4862,18600.0
2005-07-05 15:00:00,17.05,17.09,16.9,17.09,25600.0,13.4862,13.5179,13.3676,13.5179,25600.0
2005-07-05 15:30:00,17.09,17.16,16.96,17.16,82400.0,13.5179,13.5733,13.4151,13.5733,82400.0
2005-07-06 09:30:00,17.16,17.25,17.0,17.16,7000.0,13.5733,13.6444,13.4467,13.5733,7000.0
2005-07-06 10:00:00,17.16,17.17,17.1,17.1,7400.0,13.5733,13.5812,13.5258,13.5258,7400.0
2005-07-06 10:30:00,17.1,17.14,16.99,16.99,30600.0,13.5258,13.5574,13.4388,13.4388,30600.0
2005-07-06 11:00:00,16.98,16.99,16.93,16.99,13200.0,13.4309,13.4388,13.3913,13.4388,13200.0
2005-07-06 11:30:00,16.98,17.06,16.92,17.0,15200.0,13.4309,13.4942,13.3834,13.4467,15200.0
2005-07-06 12:00:00,17.04,17.04,16.96,16.96,18000.0,13.4783,13.4783,13.4151,13.4151,18000.0
2005-07-06 12:30:00,16.96,16.99,16.93,16.95,20600.0,13.4151,13.4388,13.3913,13.4071,20600.0
2005-07-06 13:00:00,16.94,16.98,16.93,16.96,8000.0,13.3992,13.4309,13.3913,13.4151,8000.0
2005-07-06 13:30:00,16.96,17.03,16.95,17.0,14400.0,13.4151,13.4704,13.4071,13.4467,14400.0
2005-07-06 14:00:00,16.98,17.06,16.95,16.95,11800.0,13.4309,13.4942,13.4071,13.4071,11800.0
2005-07-06 14:30:00,16.95,17.03,16.9,17.0,37000.0,13.4071,13.4704,13.3676,13.4467,37000.0
2005-07-06 15:00:00,16.99,17.02,16.99,17.0,22000.0,13.4388,13.4625,13.4388,13.4467,22000.0
2005-07-06 15:30:00,17.0,17.01,16.9,16.93,88000.0,13.4467,13.4546,13.3676,13.3913,88000.0
2005-07-07 09:30:00,16.67,16.75,16.57,16.63,75000.0,13.1857,13.2489,13.1066,13.154,75000.0
2005-07-07 10:00:00,16.63,16.7,16.62,16.67,17600.0,13.154,13.2094,13.1461,13.1857,17600.0
2005-07-07 10:30:00,16.66,16.73,16.62,16.64,23400.0,13.1778,13.2331,13.1461,13.1619,23400.0
2005-07-07 11:00:00,16.64,16.67,16.59,16.65,17400.0,13.1619,13.1857,13.1224,13.1699,17400.0
2005-07-07 11:30:00,16.63,16.7,16.6,16.7,19800.0,13.154,13.2094,13.1303,13.2094,19800.0
2005-07-07 12:00:00,16.7,16.78,16.65,16.72,19600.0,13.2094,13.2727,13.1699,13.2252,19600.0
2005-07-07 12:30:00,16.72,16.72,16.68,16.68,15200.0,13.2252,13.2252,13.1936,13.1936,15200.0
2005-07-07 13:00:00,16.7,16.74,16.68,16.74,6200.0,13.2094,13.241,13.1936,13.241,6200.0
2005-07-07 13:30:00,16.74,16.78,16.72,16.77,39000.0,13.241,13.2727,13.2252,13.2648,39000.0
2005-07-07 14:00:00,16.75,16.75,16.72,16.72,18000.0,13.2489,13.2489,13.2252,13.2252,18000.0
2005-07-07 14:30:00,16.72,16.74,16.66,16.72,25000.0,13.2252,13.241,13.1778,13.2252,25000.0
2005-07-07 15:00:00,16.75,16.77,16.69,16.7,37200.0,13.2489,13.2648,13.2015,13.2094,37200.0
2005-07-07 15:30:00,16.71,16.73,16.69,16.7,40200.0,13.2173,13.2331,13.2015,13.2094,40200.0
2005-07-08 09:30:00,16.74,16.74,16.68,16.72,12400.0,13.241,13.241,13.1936,13.2252,12400.0
2005-07-08 10:00:00,16.71,16.71,16.64,16.71,12800.0,13.2173,13.2173,13.1619,13.2173,12800.0
2005-07-08 10:30:00,16.72,16.76,16.67,16.76,35800.0,13.2252,13.2569,13.1857,13.2569,35800.0
2005-07-08 11:00:00,16.76,16.85,16.75,16.85,28400.0,13.2569,13.328,13.2489,13.328,28400.0
2005-07-08 11:30:00,16.85,16.95,16.83,16.93,18400.0,13.328,13.4071,13.3122,13.3913,18400.0
2005-07-08 12:00:00,16.94,17.16,16.93,17.15,19800.0,13.3992,13.5733,13.3913,13.5653,19800.0
2005-07-08 12:30:00,17.15,17.18,17.12,17.18,12400.0,13.5653,13.5891,13.5416,13.5891,12400.0
2005-07-08 13:00:00,17.16,17.18,17.14,17.15,6400.0,13.5733,13.5891,13.5574,13.5653,6400.0
2005-07-08 13:30:00,17.13,17.24,17.12,17.16,13200.0,13.5495,13.6365,13.5416,13.5733,13200.0
2005-07-08 14:00:00,17.18,17.23,17.18,17.18,12000.0,13.5891,13.6286,13.5891,13.5891,12000.0
2005-07-08 14:30:00,17.18,17.27,17.18,17.27,13000.0,13.5891,13.6603,13.5891,13.6603,13000.0
2005-07-08 15:00:00,17.29,17.4,17.25,17.36,49800.0,13.6761,13.7631,13.6444,13.7314,49800.0
2005-07-08 15:30:00,17.36,17.48,17.25,17.29,149800.0,13.7314,13.8264,13.6444,13.6761,149800.0
2005-07-11 09:30:00,17.18,17.36,17.17,17.19,35400.0,13.5891,13.7314,13.5812,13.597,35400.0
2005-07-11 10:00:00,17.21,17.28,17.2,17.25,35400.0,13.6128,13.6682,13.6049,13.6444,35400.0
2005-07-11 10:30:00,17.25,17.39,17.21,17.39,126000.0,13.6444,13.7552,13.6128,13.7552,126000.0
2005-07-11 11:00:00,17.36,17.39,17.24,17.31,33000.0,13.7314,13.7552,13.6365,13.6919,33000.0
2005-07-11 11:30:00,17.31,17.32,17.28,17.31,10600.0,13.6919,13.6998,13.6682,13.6919,10600.0
2005-07-11 12:00:00,17.31,17.31,17.25,17.28,4800.0,13.6919,13.6919,13.6444,13.6682,4800.0
2005-07-11 12:30:00,17.28,17.3,17.25,17.26,8200.0,13.6682,13.684,13.6444,13.6524,8200.0
2005-07-11 13:00:00,17.25,17.3,17.2,17.29,24200.0,13.6444,13.684,13.6049,13.6761,24200.0
2005-07-11 13:30:00,17.29,17.32,17.23,17.23,14000.0,13.6761,13.6998,13.6286,13.6286,14000.0
2005-07-11 14:00:00,17.25,17.32,17.25,17.27,8200.0,13.6444,13.6998,13.6444,13.6603,8200.0
2005-07-11 14:30:00,17.25,17.32,17.23,17.24,13000.0,13.6444,13.6998,13.6286,13.6365,13000.0
2005-07-11 15:00:00,17.24,17.25,17.15,17.2,14000.0,13.6365,13.6444,13.5653,13.6049,14000.0
2005-07-11 15:30:00,17.24,17.3,17.24,17.28,36200.0,13.6365,13.684,13.6365,13.6682,36200.0
2005-07-12 09:30:00,17.25,17.25,16.96,16.98,29000.0,13.6444,13.6444,13.4151,13.4309,29000.0
2005-07-12 10:00:00,16.98,17.02,16.9,16.93,19200.0,13.4309,13.4625,13.3676,13.3913,19200.0
2005-07-12 10:30:00,16.93,17.0,16.93,16.97,15400.0,13.3913,13.4467,13.3913,13.423,15400.0
2005-07-12 11:00:00,16.98,17.04,16.96,16.99,25000.0,13.4309,13.4783,13.4151,13.4388,25000.0
2005-07-12 11:30:00,17.0,17.09,17.0,17.02,8400.0,13.4467,13.5179,13.4467,13.4625,8400.0
2005-07-12 12:00:00,17.0,17.03,16.97,17.0,14800.0,13.4467,13.4704,13.423,13.4467,14800.0
2005-07-12 12:30:00,16.98,16.98,16.91,16.91,13000.0,13.4309,13.4309,13.3755,13.3755,13000.0
2005-07-12 13:00:00,16.94,17.0,16.94,17.0,22600.0,13.3992,13.4467,13.3992,13.4467,22600.0
2005-07-12 13:30:00,17.0,17.03,16.95,17.03,40800.0,13.4467,13.4704,13.4071,13.4704,40800.0
2005-07-12 14:00:00,17.03,17.04,17.0,17.02,63200.0,13.4704,13.4783,13.4467,13.4625,63200.0
2005-07-12 14:30:00,17.02,17.03,16.98,16.98,63600.0,13.4625,13.4704,13.4309,13.4309,63600.0
2005-07-12 15:00:00,16.99,17.02,16.96,16.98,29000.0,13.4388,13.4625,13.4151,13.4309,29000.0
2005-07-12 15:30:00,16.97,17.0,16.94,16.98,61200.0,13.423,13.4467,13.3992,13.4309,61200.0
2005-07-13 09:30:00,17.0,17.08,16.88,17.02,32200.0,13.4467,13.51,13.3518,13.4625,32200.0
2005-07-13 10:00:00,17.02,17.03,16.99,17.0,28400.0,13.4625,13.4704,13.4388,13.4467,28400.0
2005-07-13 10:30:00,17.02,17.06,16.97,17.01,13600.0,13.4625,13.4942,13.423,13.4546,13600.0
2005-07-13 11:00:00,17.04,17.07,17.0,17.07,23200.0,13.4783,13.5021,13.4467,13.5021,23200.0
2005-07-13 11:30:00,17.07,17.07,17.0,17.01,26400.0,13.5021,13.5021,13.4467,13.4546,26400.0
2005-07-13 12:00:00,17.01,17.02,17.0,17.01,8000.0,13.4546,13.4625,13.4467,13.4546,8000.0
2005-07-13 12:30:00,17.0,17.02,17.0,17.0,39600.0,13.4467,13.4625,13.4467,13.4467,39600.0
2005-07-13 13:00:00,17.0,17.0,16.93,16.95,21200.0,13.4467,13.4467,13.3913,13.4071,21200.0
2005-07-13 13:30:00,16.96,17.0,16.88,16.93,21400.0,13.4151,13.4467,13.3518,13.3913,21400.0
2005-07-13 14:00:00,16.95,17.0,16.91,16.93,9800.0,13.4071,13.4467,13.3755,13.3913,9800.0
2005-07-13 14:30:00,16.93,16.96,16.88,16.9,10000.0,13.3913,13.4151,13.3518,13.3676,10000.0
2005-07-13 15:00:00,16.91,16.98,16.84,16.92,13800.0,13.3755,13.4309,13.3201,13.3834,13800.0
2005-07-13 15:30:00,16.92,17.0,16.92,16.93,33600.0,13.3834,13.4467,13.3834,13.3913,33600.0
2005-07-14 09:30:00,17.11,17.18,16.93,16.93,36800.0,13.5337,13.5891,13.3913,13.3913,36800.0
2005-07-14 10:00:00,16.97,17.0,16.92,17.0,10400.0,13.423,13.4467,13.3834,13.4467,10400.0
2005-07-14 10:30:00,17.0,17.0,16.84,16.88,12000.0,13.4467,13.4467,13.3201,13.3518,12000.0
2005-07-14 11:00:00,16.9,16.97,16.82,16.86,15800.0,13.3676,13.423,13.3043,13.336,15800.0
2005-07-14 11:30:00,16.86,16.89,16.74,16.8,14800.0,13.336,13.3597,13.241,13.2885,14800.0
2005-07-14 12:00:00,16.8,16.86,16.76,16.77,13800.0,13.2885,13.336,13.2569,13.2648,13800.0
2005-07-14 12:30:00,16.75,16.86,16.72,16.73,13200.0,13.2489,13.336,13.2252,13.2331,13200.0
2005-07-14 13:00:00,16.75,16.9,16.74,16.88,12600.0,13.2489,13.3676,13.241,13.3518,12600.0
2005-07-14 13:30:00,16.87,16.89,16.75,16.76,11200.0,13.3439,13.3597,13.2489,13.2569,11200.0
2005-07-14 14:00:00,16.77,16.84,16.76,16.76,6600.0,13.2648,13.3201,13.2569,13.2569,6600.0
2005-07-14 14:30:00,16.75,16.84,16.75,16.81,9400.0,13.2489,13.3201,13.2489,13.2964,9400.0
2005-07-14 15:00:00,16.83,16.98,16.83,16.98,14600.0,13.3122,13.4309,13.3122,13.4309,14600.0
2005-07-14 15:30:00,16.98,16.98,16.75,16.82,55600.0,13.4309,13.4309,13.2489,13.3043,55600.0
2005-07-15 09:30:00,16.76,16.9,16.76,16.82,34200.0,13.2569,13.3676,13.2569,13.3043,34200.0
2005-07-15 10:00:00,16.75,16.89,16.69,16.81,17600.0,13.2489,13.3597,13.2015,13.2964,17600.0
2005-07-15 10:30:00,16.86,16.99,16.86,16.98,8600.0,13.336,13.4388,13.336,13.4309,8600.0
2005-07-15 11:00:00,16.97,17.03,16.97,17.03,15400.0,13.423,13.4704,13.423,13.4704,15400.0
2005-07-15 11:30:00,17.0,17.03,16.98,16.98,12400.0,13.4467,13.4704,13.4309,13.4309,12400.0
2005-07-15 12:00:00,17.0,17.0,16.93,17.0,8200.0,13.4467,13.4467,13.3913,13.4467,8200.0
2005-07-15 12:30:00,17.02,17.02,16.98,16.99,8200.0,13.4625,13.4625,13.4309,13.4388,8200.0
2005-07-15 13:00:00,17.0,17.01,16.99,17.0,9800.0,13.4467,13.4546,13.4388,13.4467,9800.0
2005-07-15 13:30:00,16.99,17.01,16.99,17.01,10000.0,13.4388,13.4546,13.4388,13.4546,10000.0
2005-07-15 14:00:00,17.0,17.01,16.98,16.98,27600.0,13.4467,13.4546,13.4309,13.4309,27600.0
2005-07-15 14:30:00,17.0,17.0,16.98,17.0,29600.0,13.4467,13.4467,13.4309,13.4467,29600.0
2005-07-15 15:00:00,17.0,17.0,16.98,16.99,36600.0,13.4467,13.4467,13.4309,13.4388,36600.0
2005-07-15 15:30:00,16.99,17.01,16.98,16.99,35000.0,13.4388,13.4546,13.4309,13.4388,35000.0
2005-07-18 09:30:00,16.99,17.05,16.93,16.97,14800.0,13.4388,13.4862,13.3913,13.423,14800.0
2005-07-18 10:00:00,16.96,17.0,16.93,16.99,12200.0,13.4151,13.4467,13.3913,13.4388,12200.0
2005-07-18 10:30:00,17.0,17.0,16.93,16.93,13400.0,13.4467,13.4467,13.3913,13.3913,13400.0
2005-07-18 11:00:00,16.95,17.0,16.92,16.92,5800.0,13.4071,13.4467,13.3834,13.3834,5800.0
2005-07-18 11:30:00,16.94,16.95,16.89,16.91,8000.0,13.3992,13.4071,13.3597,13.3755,8000.0
2005-07-18 12:00:00,16.91,16.91,16.85,16.88,8200.0,13.3755,13.3755,13.328,13.3518,8200.0
2005-07-18 12:30:00,16.89,16.92,16.89,16.91,3000.0,13.3597,13.3834,13.3597,13.3755,3000.0
2005-07-18 13:00:00,16.91,16.92,16.82,16.84,8200.0,13.3755,13.3834,13.3043,13.3201,8200.0
2005-07-18 13:30:00,16.84,17.0,16.84,16.99,7800.0,13.3201,13.4467,13.3201,13.4388,7800.0
2005-07-18 14:00:00,16.98,16.98,16.9,16.9,4800.0,13.4309,13.4309,13.3676,13.3676,4800.0
2005-07-18 14:30:00,16.91,16.91,16.83,16.86,10600.0,13.3755,13.3755,13.3122,13.336,10600.0
2005-07-18 15:00:00,16.87,16.96,16.83,16.86,14800.0,13.3439,13.4151,13.3122,13.336,14800.0
2005-07-18 15:30:00,16.85,16.93,16.81,16.81,48400.0,13.328,13.3913,13.2964,13.2964,48400.0
2005-07-19 09:30:00,16.44,16.6,15.97,16.01,159200.0,13.0037,13.1303,12.632,12.6636,159200.0
2005-07-19 10:00:00,16.01,16.29,16.01,16.25,149200.0,12.6636,12.8851,12.6636,12.8535,149200.0
2005-07-19 10:30:00,16.24,16.25,16.13,16.21,47800.0,12.8455,12.8535,12.7585,12.8218,47800.0
2005-07-19 11:00:00,16.21,16.21,16.14,16.18,86400.0,12.8218,12.8218,12.7665,12.7981,86400.0
2005-07-19 11:30:00,16.17,16.27,16.15,16.17,117400.0,12.7902,12.8693,12.7744,12.7902,117400.0
2005-07-19 12:00:00,16.15,16.25,16.15,16.18,38400.0,12.7744,12.8535,12.7744,12.7981,38400.0
2005-07-19 12:30:00,16.18,16.18,16.15,16.18,168400.0,12.7981,12.7981,12.7744,12.7981,168400.0
2005-07-19 13:00:00,16.18,16.22,16.15,16.17,49200.0,12.7981,12.8297,12.7744,12.7902,49200.0
2005-07-19 13:30:00,16.18,16.2,16.16,16.18,25800.0,12.7981,12.8139,12.7823,12.7981,25800.0
2005-07-19 14:00:00,16.18,16.22,16.14,16.22,81800.0,12.7981,12.8297,12.7665,12.8297,81800.0
2005-07-19 14:30:00,16.16,16.27,16.13,16.17,56800.0,12.7823,12.8693,12.7585,12.7902,56800.0
2005-07-19 15:00:00,16.17,16.32,16.16,16.22,85400.0,12.7902,12.9088,12.7823,12.8297,85400.0
2005-07-19 15:30:00,16.2,16.27,16.16,16.24,117600.0,12.8139,12.8693,12.7823,12.8455,117600.0
2005-07-20 09:30:00,16.14,16.18,16.08,16.17,58800.0,12.7665,12.7981,12.719,12.7902,58800.0
2005-07-20 10:00:00,16.21,16.24,16.1,16.2,28000.0,12.8218,12.8455,12.7348,12.8139,28000.0
2005-07-20 10:30:00,16.18,16.3,16.18,16.23,29000.0,12.7981,12.893,12.7981,12.8376,29000.0
2005-07-20 11:00:00,16.25,16.25,16.22,16.22,40200.0,12.8535,12.8535,12.8297,12.8297,40200.0
2005-07-20 11:30:00,16.23,16.23,16.22,16.23,94600.0,12.8376,12.8376,12.8297,12.8376,94600.0
2005-07-20 12:00:00,16.23,16.23,16.22,16.22,59600.0,12.8376,12.8376,12.8297,12.8297,59600.0
2005-07-20 12:30:00,16.23,16.23,16.22,16.23,22600.0,12.8376,12.8376,12.8297,12.8376,22600.0
2005-07-20 13:00:00,16.23,16.4,16.22,16.4,37400.0,12.8376,12.9721,12.8297,12.9721,37400.0
2005-07-20 13:30:00,16.41,16.48,16.4,16.47,20600.0,12.98,13.0354,12.9721,13.0275,20600.0
2005-07-20 14:00:00,16.46,16.58,16.4,16.54,22800.0,13.0196,13.1145,12.9721,13.0828,22800.0
2005-07-20 14:30:00,16.54,16.61,16.43,16.5,48400.0,13.0828,13.1382,12.9958,13.0512,48400.0
2005-07-20 15:00:00,16.5,16.5,16.48,16.48,51600.0,13.0512,13.0512,13.0354,13.0354,51600.0
2005-07-20 15:30:00,16.46,16.53,16.36,16.47,55000.0,13.0196,13.0749,12.9405,13.0275,55000.0
2005-07-21 09:30:00,16.5,16.65,16.5,16.57,23000.0,13.0512,13.1699,13.0512,13.1066,23000.0
2005-07-21 10:00:00,16.58,16.61,16.44,16.54,17000.0,13.1145,13.1382,13.0037,13.0828,17000.0
2005-07-21 10:30:00,16.55,16.59,16.34,16.35,14400.0,13.0908,13.1224,12.9246,12.9326,14400.0
2005-07-21 11:00:00,16.34,16.38,16.31,16.32,22000.0,12.9246,12.9563,12.9009,12.9088,22000.0
2005-07-21 11:30:00,16.31,16.38,16.31,16.32,21400.0,12.9009,12.9563,12.9009,12.9088,21400.0
2005-07-21 12:00:00,16.31,16.38,16.31,16.38,19800.0,12.9009,12.9563,12.9009,12.9563,19800.0
2005-07-21 12:30:00,16.38,16.38,16.35,16.38,82200.0,12.9563,12.9563,12.9326,12.9563,82200.0
2005-07-21 13:00:00,16.38,16.38,16.28,16.33,31600.0,12.9563,12.9563,12.8772,12.9167,31600.0
2005-07-21 13:30:00,16.34,16.38,16.33,16.38,19000.0,12.9246,12.9563,12.9167,12.9563,19000.0
2005-07-21 14:00:00,16.37,16.39,16.28,16.28,14400.0,12.9484,12.9642,12.8772,12.8772,14400.0
2005-07-21 14:30:00,16.28,16.43,16.26,16.36,18200.0,12.8772,12.9958,12.8614,12.9405,18200.0
2005-07-21 15:00:00,16.36,16.46,16.3,16.34,32000.0,12.9405,13.0196,12.893,12.9246,32000.0
2005-07-21 15:30:00,16.36,16.36,16.25,16.28,45400.0,12.9405,12.9405,12.8535,12.8772,45400.0
2005-07-22 09:30:00,16.32,16.38,16.27,16.37,41400.0,12.9088,12.9563,12.8693,12.9484,41400.0
2005-07-22 10:00:00,16.36,16.38,16.31,16.31,21800.0,12.9405,12.9563,12.9009,12.9009,21800.0
2005-07-22 10:30:00,16.28,16.31,16.25,16.26,28200.0,12.8772,12.9009,12.8535,12.8614,28200.0
2005-07-22 11:00:00,16.27,16.35,16.25,16.31,8400.0,12.8693,12.9326,12.8535,12.9009,8400.0
2005-07-22 11:30:00,16.3,16.37,16.29,16.36,6200.0,12.893,12.9484,12.8851,12.9405,6200.0
2005-07-22 12:00:00,16.37,16.38,16.35,16.37,15000.0,12.9484,12.9563,12.9326,12.9484,15000.0
2005-07-22 12:30:00,16.35,16.38,16.25,16.25,13400.0,12.9326,12.9563,12.8535,12.8535,13400.0
2005-07-22 13:00:00,16.25,16.34,16.25,16.34,10400.0,12.8535,12.9246,12.8535,12.9246,10400.0
2005-07-22 13:30:00,16.34,16.38,16.3,16.37,13200.0,12.9246,12.9563,12.893,12.9484,13200.0
2005-07-22 14:00:00,16.35,16.41,16.33,16.39,31000.0,12.9326,12.98,12.9167,12.9642,31000.0
2005-07-22 14:30:00,16.39,16.52,16.32,16.47,96400.0,12.9642,13.067,12.9088,13.0275,96400.0
2005-07-22 15:00:00,16.47,16.49,16.43,16.47,12400.0,13.0275,13.0433,12.9958,13.0275,12400.0
2005-07-22 15:30:00,16.5,16.52,16.37,16.39,100200.0,13.0512,13.067,12.9484,12.9642,100200.0
2005-07-25 09:30:00,16.4,16.4,16.25,16.35,16800.0,12.9721,12.9721,12.8535,12.9326,16800.0
2005-07-25 10:00:00,16.34,16.54,16.33,16.54,10600.0,12.9246,13.0828,12.9167,13.0828,10600.0
2005-07-25 10:30:00,16.54,16.54,16.43,16.49,13200.0,13.0828,13.0828,12.9958,13.0433,13200.0
2005-07-25 11:00:00,16.53,16.53,16.48,16.5,5000.0,13.0749,13.0749,13.0354,13.0512,5000.0
2005-07-25 11:30:00,16.47,16.47,16.34,16.38,5200.0,13.0275,13.0275,12.9246,12.9563,5200.0
2005-07-25 12:00:00,16.37,16.46,16.31,16.31,7400.0,12.9484,13.0196,12.9009,12.9009,7400.0
2005-07-25 12:30:00,16.29,16.33,16.26,16.3,2200.0,12.8851,12.9167,12.8614,12.893,2200.0
2005-07-25 13:00:00,16.28,16.31,16.24,16.28,4600.0,12.8772,12.9009,12.8455,12.8772,4600.0
2005-07-25 13:30:00,16.29,16.34,16.27,16.29,3800.0,12.8851,12.9246,12.8693,12.8851,3800.0
2005-07-25 14:00:00,16.28,16.29,16.21,16.23,11600.0,12.8772,12.8851,12.8218,12.8376,11600.0
2005-07-25 14:30:00,16.22,16.22,16.16,16.17,12200.0,12.8297,12.8297,12.7823,12.7902,12200.0
2005-07-25 15:00:00,16.17,16.26,16.11,16.22,68000.0,12.7902,12.8614,12.7427,12.8297,68000.0
2005-07-25 15:30:00,16.22,16.36,16.22,16.32,39200.0,12.8297,12.9405,12.8297,12.9088,39200.0
2005-07-26 09:30:00,16.27,16.46,16.22,16.42,27000.0,12.8693,13.0196,12.8297,12.9879,27000.0
2005-07-26 10:00:00,16.36,16.5,16.33,16.4,20800.0,12.9405,13.0512,12.9167,12.9721,20800.0
2005-07-26 10:30:00,16.45,16.45,16.36,16.38,5600.0,13.0117,13.0117,12.9405,12.9563,5600.0
2005-07-26 11:00:00,16.37,16.37,16.33,16.35,32400.0,12.9484,12.9484,12.9167,12.9326,32400.0
2005-07-26 11:30:00,16.35,16.35,16.31,16.34,13800.0,12.9326,12.9326,12.9009,12.9246,13800.0
2005-07-26 12:00:00,16.32,16.34,16.2,16.25,25400.0,12.9088,12.9246,12.8139,12.8535,25400.0
2005-07-26 12:30:00,16.22,16.33,16.22,16.32,12400.0,12.8297,12.9167,12.8297,12.9088,12400.0
2005-07-26 13:00:00,16.33,16.42,16.3,16.37,69200.0,12.9167,12.9879,12.893,12.9484,69200.0
2005-07-26 13:30:00,16.36,16.45,16.35,16.43,51400.0,12.9405,13.0117,12.9326,12.9958,51400.0
2005-07-26 14:00:00,16.43,16.45,16.36,16.37,36200.0,12.9958,13.0117,12.9405,12.9484,36200.0
2005-07-26 14:30:00,16.39,16.39,16.33,16.33,23600.0,12.9642,12.9642,12.9167,12.9167,23600.0
2005-07-26 15:00:00,16.29,16.34,16.28,16.32,27600.0,12.8851,12.9246,12.8772,12.9088,27600.0
2005-07-26 15:30:00,16.32,16.32,16.24,16.24,22200.0,12.9088,12.9088,12.8455,12.8455,22200.0
2005-07-27 09:30:00,16.34,16.39,16.25,16.28,19000.0,12.9246,12.9642,12.8535,12.8772,19000.0
2005-07-27 10:00:00,16.27,16.32,16.25,16.3,18000.0,12.8693,12.9088,12.8535,12.893,18000.0
2005-07-27 10:30:00,16.31,16.33,16.24,16.27,30000.0,12.9009,12.9167,12.8455,12.8693,30000.0
2005-07-27 11:00:00,16.27,16.33,16.27,16.29,27400.0,12.8693,12.9167,12.8693,12.8851,27400.0
2005-07-27 11:30:00,16.31,16.33,16.31,16.32,6600.0,12.9009,12.9167,12.9009,12.9088,6600.0
2005-07-27 12:00:00,16.33,16.41,16.31,16.36,32200.0,12.9167,12.98,12.9009,12.9405,32200.0
2005-07-27 12:30:00,16.38,16.42,16.34,16.36,24800.0,12.9563,12.9879,12.9246,12.9405,24800.0
2005-07-27 13:00:00,16.38,16.38,16.28,16.32,8800.0,12.9563,12.9563,12.8772,12.9088,8800.0
2005-07-27 13:30:00,16.33,16.33,16.32,16.32,7200.0,12.9167,12.9167,12.9088,12.9088,7200.0
2005-07-27 14:00:00,16.3,16.39,16.3,16.39,16800.0,12.893,12.9642,12.893,12.9642,16800.0
2005-07-27 14:30:00,16.4,16.42,16.33,16.41,38600.0,12.9721,12.9879,12.9167,12.98,38600.0
2005-07-27 15:00:00,16.41,16.41,16.38,16.4,58800.0,12.98,12.98,12.9563,12.9721,58800.0
2005-07-27 15:30:00,16.41,16.43,16.34,16.4,58200.0,12.98,12.9958,12.9246,12.9721,58200.0
2005-07-28 09:30:00,16.4,16.6,16.4,16.43,28400.0,12.9721,13.1303,12.9721,12.9958,28400.0
2005-07-28 10:00:00,16.5,16.61,16.46,16.46,15200.0,13.0512,13.1382,13.0196,13.0196,15200.0
2005-07-28 10:30:00,16.46,16.56,16.43,16.55,22000.0,13.0196,13.0987,12.9958,13.0908,22000.0
2005-07-28 11:00:00,16.55,16.56,16.48,16.5,5400.0,13.0908,13.0987,13.0354,13.0512,5400.0
2005-07-28 11:30:00,16.49,16.62,16.45,16.62,23400.0,13.0433,13.1461,13.0117,13.1461,23400.0
2005-07-28 12:00:00,16.6,16.68,16.6,16.65,8000.0,13.1303,13.1936,13.1303,13.1699,8000.0
2005-07-28 12:30:00,16.66,16.68,16.59,16.59,14800.0,13.1778,13.1936,13.1224,13.1224,14800.0
2005-07-28 13:00:00,16.58,16.61,16.56,16.61,18800.0,13.1145,13.1382,13.0987,13.1382,18800.0
2005-07-28 13:30:00,16.61,16.71,16.6,16.71,35400.0,13.1382,13.2173,13.1303,13.2173,35400.0
2005-07-28 14:00:00,16.7,16.7,16.6,16.61,54200.0,13.2094,13.2094,13.1303,13.1382,54200.0
2005-07-28 14:30:00,16.65,16.65,16.58,16.65,57000.0,13.1699,13.1699,13.1145,13.1699,57000.0
2005-07-28 15:00:00,16.63,16.73,16.63,16.73,9000.0,13.154,13.2331,13.154,13.2331,9000.0
2005-07-28 15:30:00,16.73,16.74,16.61,16.67,29600.0,13.2331,13.241,13.1382,13.1857,29600.0
2005-07-29 09:30:00,16.68,16.81,16.65,16.68,16200.0,13.1936,13.2964,13.1699,13.1936,16200.0
2005-07-29 10:00:00,16.73,16.74,16.61,16.64,7000.0,13.2331,13.241,13.1382,13.1619,7000.0
2005-07-29 10:30:00,16.64,16.69,16.63,16.67,6600.0,13.1619,13.2015,13.154,13.1857,6600.0
2005-07-29 11:00:00,16.67,16.71,16.64,16.68,5000.0,13.1857,13.2173,13.1619,13.1936,5000.0
2005-07-29 11:30:00,16.67,16.67,16.53,16.56,9400.0,13.1857,13.1857,13.0749,13.0987,9400.0
2005-07-29 12:00:00,16.57,16.59,16.5,16.57,5000.0,13.1066,13.1224,13.0512,13.1066,5000.0
2005-07-29 12:30:00,16.57,16.61,16.51,16.51,3800.0,13.1066,13.1382,13.0591,13.0591,3800.0
2005-07-29 13:00:00,16.52,16.53,16.49,16.49,3400.0,13.067,13.0749,13.0433,13.0433,3400.0
2005-07-29 13:30:00,16.5,16.6,16.49,16.6,8600.0,13.0512,13.1303,13.0433,13.1303,8600.0
2005-07-29 14:00:00,16.58,16.68,16.56,16.65,16000.0,13.1145,13.1936,13.0987,13.1699,16000.0
2005-07-29 14:30:00,16.65,16.65,16.6,16.63,7600.0,13.1699,13.1699,13.1303,13.154,7600.0
2005-07-29 15:00:00,16.65,16.7,16.59,16.6,17400.0,13.1699,13.2094,13.1224,13.1303,17400.0
2005-07-29 15:30:00,16.61,16.68,16.59,16.66,28800.0,13.1382,13.1936,13.1224,13.1778,28800.0
2005-08-01 09:30:00,16.7,17.06,16.7,17.02,14600.0,13.2094,13.4942,13.2094,13.4625,14600.0
2005-08-01 10:00:00,17.02,17.13,16.99,17.12,18600.0,13.4625,13.5495,13.4388,13.5416,18600.0
2005-08-01 10:30:00,17.1,17.1,16.86,16.95,16200.0,13.5258,13.5258,13.336,13.4071,16200.0
2005-08-01 11:00:00,16.95,16.95,16.86,16.92,10400.0,13.4071,13.4071,13.336,13.3834,10400.0
2005-08-01 11:30:00,16.93,16.94,16.86,16.89,17200.0,13.3913,13.3992,13.336,13.3597,17200.0
2005-08-01 12:00:00,16.88,16.89,16.83,16.83,10000.0,13.3518,13.3597,13.3122,13.3122,10000.0
2005-08-01 12:30:00,16.83,16.88,16.78,16.78,27400.0,13.3122,13.3518,13.2727,13.2727,27400.0
2005-08-01 13:00:00,16.77,16.78,16.72,16.74,7200.0,13.2648,13.2727,13.2252,13.241,7200.0
2005-08-01 13:30:00,16.72,16.75,16.72,16.74,4800.0,13.2252,13.2489,13.2252,13.241,4800.0
2005-08-01 14:00:00,16.75,16.86,16.75,16.85,26400.0,13.2489,13.336,13.2489,13.328,26400.0
2005-08-01 14:30:00,16.85,16.87,16.83,16.86,14400.0,13.328,13.3439,13.3122,13.336,14400.0
2005-08-01 15:00:00,16.86,16.89,16.83,16.88,125000.0,13.336,13.3597,13.3122,13.3518,125000.0
2005-08-01 15:30:00,16.87,16.88,16.71,16.81,51400.0,13.3439,13.3518,13.2173,13.2964,51400.0
2005-08-02 09:30:00,16.74,16.88,16.74,16.88,24600.0,13.241,13.3518,13.241,13.3518,24600.0
2005-08-02 10:00:00,16.87,16.96,16.85,16.9,59200.0,13.3439,13.4151,13.328,13.3676,59200.0
2005-08-02 10:30:00,16.89,16.9,16.84,16.88,11000.0,13.3597,13.3676,13.3201,13.3518,11000.0
2005-08-02 11:00:00,16.89,16.89,16.8,16.83,7600.0,13.3597,13.3597,13.2885,13.3122,7600.0
2005-08-02 11:30:00,16.84,16.9,16.83,16.9,20600.0,13.3201,13.3676,13.3122,13.3676,20600.0
2005-08-02 12:00:00,16.9,16.96,16.88,16.96,12000.0,13.3676,13.4151,13.3518,13.4151,12000.0
2005-08-02 12:30:00,16.96,16.96,16.91,16.92,13800.0,13.4151,13.4151,13.3755,13.3834,13800.0
2005-08-02 13:00:00,16.91,16.92,16.89,16.92,12000.0,13.3755,13.3834,13.3597,13.3834,12000.0
2005-08-02 13:30:00,16.92,16.93,16.92,16.92,16000.0,13.3834,13.3913,13.3834,13.3834,16000.0
2005-08-02 14:00:00,16.92,16.96,16.9,16.96,26000.0,13.3834,13.4151,13.3676,13.4151,26000.0
2005-08-02 14:30:00,16.94,16.99,16.92,16.93,37600.0,13.3992,13.4388,13.3834,13.3913,37600.0
2005-08-02 15:00:00,16.92,16.96,16.89,16.93,86000.0,13.3834,13.4151,13.3597,13.3913,86000.0
2005-08-02 15:30:00,16.92,16.99,16.89,16.95,20400.0,13.3834,13.4388,13.3597,13.4071,20400.0
2005-08-03 09:30:00,16.91,16.91,16.8,16.88,14600.0,13.3755,13.3755,13.2885,13.3518,14600.0
2005-08-03 10:00:00,16.87,16.88,16.82,16.84,25800.0,13.3439,13.3518,13.3043,13.3201,25800.0
2005-08-03 10:30:00,16.84,16.86,16.8,16.84,14400.0,13.3201,13.336,13.2885,13.3201,14400.0
2005-08-03 11:00:00,16.83,16.84,16.83,16.84,3400.0,13.3122,13.3201,13.3122,13.3201,3400.0
2005-08-03 11:30:00,16.83,16.84,16.83,16.84,3000.0,13.3122,13.3201,13.3122,13.3201,3000.0
2005-08-03 12:00:00,16.83,16.93,16.83,16.91,5800.0,13.3122,13.3913,13.3122,13.3755,5800.0
2005-08-03 12:30:00,16.92,16.93,16.9,16.9,3600.0,13.3834,13.3913,13.3676,13.3676,3600.0
2005-08-03 13:00:00,16.91,16.93,16.84,16.93,4200.0,13.3755,13.3913,13.3201,13.3913,4200.0
2005-08-03 13:30:00,16.92,16.95,16.92,16.93,5400.0,13.3834,13.4071,13.3834,13.3913,5400.0
2005-08-03 14:00:00,16.93,16.94,16.9,16.9,7600.0,13.3913,13.3992,13.3676,13.3676,7600.0
2005-08-03 14:30:00,16.92,16.92,16.86,16.86,11600.0,13.3834,13.3834,13.336,13.336,11600.0
2005-08-03 15:00:00,16.9,16.94,16.88,16.92,13000.0,13.3676,13.3992,13.3518,13.3834,13000.0
2005-08-03 15:30:00,16.92,16.95,16.89,16.93,43600.0,13.3834,13.4071,13.3597,13.3913,43600.0
2005-08-04 09:30:00,16.88,16.99,16.77,16.89,25200.0,13.3518,13.4388,13.2648,13.3597,25200.0
2005-08-04 10:00:00,16.88,16.9,16.86,16.88,17400.0,13.3518,13.3676,13.336,13.3518,17400.0
2005-08-04 10:30:00,16.88,16.93,16.85,16.88,25400.0,13.3518,13.3913,13.328,13.3518,25400.0
2005-08-04 11:00:00,16.88,16.88,16.85,16.87,12600.0,13.3518,13.3518,13.328,13.3439,12600.0
2005-08-04 11:30:00,16.85,16.86,16.79,16.8,32400.0,13.328,13.336,13.2806,13.2885,32400.0
2005-08-04 12:00:00,16.82,16.82,16.75,16.8,15800.0,13.3043,13.3043,13.2489,13.2885,15800.0
2005-08-04 12:30:00,16.8,16.82,16.79,16.8,12400.0,13.2885,13.3043,13.2806,13.2885,12400.0
2005-08-04 13:00:00,16.8,16.8,16.78,16.79,5000.0,13.2885,13.2885,13.2727,13.2806,5000.0
2005-08-04 13:30:00,16.78,16.81,16.75,16.81,17200.0,13.2727,13.2964,13.2489,13.2964,17200.0
2005-08-04 14:00:00,16.81,16.81,16.75,16.78,12600.0,13.2964,13.2964,13.2489,13.2727,12600.0
2005-08-04 14:30:00,16.77,16.77,16.74,16.74,4000.0,13.2648,13.2648,13.241,13.241,4000.0
2005-08-04 15:00:00,16.74,16.79,16.72,16.74,7600.0,13.241,13.2806,13.2252,13.241,7600.0
2005-08-04 15:30:00,16.74,16.75,16.7,16.7,20000.0,13.241,13.2489,13.2094,13.2094,20000.0
2005-08-05 09:30:00,16.75,16.75,16.56,16.63,16200.0,13.2489,13.2489,13.0987,13.154,16200.0
2005-08-05 10:00:00,16.63,16.73,16.63,16.64,11200.0,13.154,13.2331,13.154,13.1619,11200.0
2005-08-05 10:30:00,16.64,16.67,16.63,16.65,8800.0,13.1619,13.1857,13.154,13.1699,8800.0
2005-08-05 11:00:00,16.66,16.7,16.65,16.67,8400.0,13.1778,13.2094,13.1699,13.1857,8400.0
2005-08-05 11:30:00,16.63,16.68,16.63,16.63,8200.0,13.154,13.1936,13.154,13.154,8200.0
2005-08-05 12:00:00,16.63,16.63,16.55,16.63,9600.0,13.154,13.154,13.0908,13.154,9600.0
2005-08-05 12:30:00,16.64,16.64,16.61,16.63,5000.0,13.1619,13.1619,13.1382,13.154,5000.0
2005-08-05 13:00:00,16.62,16.65,16.62,16.63,2800.0,13.1461,13.1699,13.1461,13.154,2800.0
2005-08-05 13:30:00,16.61,16.62,16.6,16.61,4600.0,13.1382,13.1461,13.1303,13.1382,4600.0
2005-08-05 14:00:00,16.6,16.6,16.51,16.51,9000.0,13.1303,13.1303,13.0591,13.0591,9000.0
2005-08-05 14:30:00,16.51,16.67,16.51,16.53,12200.0,13.0591,13.1857,13.0591,13.0749,12200.0
2005-08-05 15:00:00,16.53,16.56,16.53,16.53,17000.0,13.0749,13.0987,13.0749,13.0749,17000.0
2005-08-05 15:30:00,16.56,16.63,16.53,16.54,36400.0,13.0987,13.154,13.0749,13.0828,36400.0
2005-08-08 09:30:00,16.51,16.7,16.5,16.67,8000.0,13.0591,13.2094,13.0512,13.1857,8000.0
2005-08-08 10:00:00,16.68,16.68,16.61,16.61,2200.0,13.1936,13.1936,13.1382,13.1382,2200.0
2005-08-08 10:30:00,16.56,16.6,16.49,16.51,15600.0,13.0987,13.1303,13.0433,13.0591,15600.0
2005-08-08 11:00:00,16.48,16.53,16.48,16.5,22200.0,13.0354,13.0749,13.0354,13.0512,22200.0
2005-08-08 11:30:00,16.5,16.51,16.48,16.5,30200.0,13.0512,13.0591,13.0354,13.0512,30200.0
2005-08-08 12:00:00,16.49,16.5,16.49,16.49,10000.0,13.0433,13.0512,13.0433,13.0433,10000.0
2005-08-08 12:30:00,16.49,16.5,16.47,16.49,6600.0,13.0433,13.0512,13.0275,13.0433,6600.0
2005-08-08 13:00:00,16.49,16.5,16.44,16.46,11200.0,13.0433,13.0512,13.0037,13.0196,11200.0
2005-08-08 13:30:00,16.47,16.5,16.47,16.5,9400.0,13.0275,13.0512,13.0275,13.0512,9400.0
2005-08-08 14:00:00,16.49,16.49,16.4,16.46,7400.0,13.0433,13.0433,12.9721,13.0196,7400.0
2005-08-08 14:30:00,16.49,16.5,16.43,16.46,8200.0,13.0433,13.0512,12.9958,13.0196,8200.0
2005-08-08 15:00:00,16.46,16.49,16.46,16.49,10200.0,13.0196,13.0433,13.0196,13.0433,10200.0
2005-08-08 15:30:00,16.49,16.5,16.49,16.49,43400.0,13.0433,13.0512,13.0433,13.0433,43400.0
2005-08-09 09:30:00,16.55,16.55,16.44,16.49,19000.0,13.0908,13.0908,13.0037,13.0433,19000.0
2005-08-09 10:00:00,16.47,16.52,16.45,16.47,20000.0,13.0275,13.067,13.0117,13.0275,20000.0
2005-08-09 10:30:00,16.46,16.5,16.45,16.5,15200.0,13.0196,13.0512,13.0117,13.0512,15200.0
2005-08-09 11:00:00,16.48,16.49,16.43,16.49,10200.0,13.0354,13.0433,12.9958,13.0433,10200.0
2005-08-09 11:30:00,16.49,16.49,16.47,16.48,6000.0,13.0433,13.0433,13.0275,13.0354,6000.0
2005-08-09 12:00:00,16.47,16.5,16.47,16.49,2600.0,13.0275,13.0512,13.0275,13.0433,2600.0
2005-08-09 12:30:00,16.49,16.5,16.49,16.49,1600.0,13.0433,13.0512,13.0433,13.0433,1600.0
2005-08-09 13:00:00,16.48,16.48,16.36,16.39,4400.0,13.0354,13.0354,12.9405,12.9642,4400.0
2005-08-09 13:30:00,16.4,16.46,16.4,16.45,1200.0,12.9721,13.0196,12.9721,13.0117,1200.0
2005-08-09 14:00:00,16.45,16.49,16.45,16.48,12800.0,13.0117,13.0433,13.0117,13.0354,12800.0
2005-08-09 14:30:00,16.48,16.5,16.45,16.46,20600.0,13.0354,13.0512,13.0117,13.0196,20600.0
2005-08-09 15:00:00,16.46,16.47,16.36,16.39,12600.0,13.0196,13.0275,12.9405,12.9642,12600.0
2005-08-09 15:30:00,16.39,16.45,16.35,16.45,13400.0,12.9642,13.0117,12.9326,13.0117,13400.0
2005-08-10 09:30:00,16.23,16.25,16.12,16.25,69800.0,12.8376,12.8535,12.7506,12.8535,69800.0
2005-08-10 10:00:00,16.25,16.28,16.2,16.21,48400.0,12.8535,12.8772,12.8139,12.8218,48400.0
2005-08-10 10:30:00,16.23,16.3,16.22,16.3,32200.0,12.8376,12.893,12.8297,12.893,32200.0
2005-08-10 11:00:00,16.31,16.35,16.3,16.33,18800.0,12.9009,12.9326,12.893,12.9167,18800.0
2005-08-10 11:30:00,16.33,16.43,16.33,16.35,26000.0,12.9167,12.9958,12.9167,12.9326,26000.0
2005-08-10 12:00:00,16.35,16.41,16.35,16.41,16600.0,12.9326,12.98,12.9326,12.98,16600.0
2005-08-10 12:30:00,16.4,16.4,16.24,16.33,34800.0,12.9721,12.9721,12.8455,12.9167,34800.0
2005-08-10 13:00:00,16.33,16.38,16.33,16.34,11600.0,12.9167,12.9563,12.9167,12.9246,11600.0
2005-08-10 13:30:00,16.33,16.33,16.22,16.25,18400.0,12.9167,12.9167,12.8297,12.8535,18400.0
2005-08-10 14:00:00,16.25,16.26,16.18,16.19,17600.0,12.8535,12.8614,12.7981,12.806,17600.0
2005-08-10 14:30:00,16.18,16.22,16.15,16.2,41200.0,12.7981,12.8297,12.7744,12.8139,41200.0
2005-08-10 15:00:00,16.18,16.22,16.06,16.16,61800.0,12.7981,12.8297,12.7032,12.7823,61800.0
2005-08-10 15:30:00,16.16,16.25,16.13,16.21,84000.0,12.7823,12.8535,12.7585,12.8218,84000.0
2005-08-11 09:30:00,16.16,16.31,15.9,16.08,43400.0,12.7823,12.9009,12.5766,12.719,43400.0
2005-08-11 10:00:00,16.11,16.32,16.03,16.32,37600.0,12.7427,12.9088,12.6794,12.9088,37600.0
2005-08-11 10:30:00,16.31,16.31,16.24,16.27,47200.0,12.9009,12.9009,12.8455,12.8693,47200.0
2005-08-11 11:00:00,16.3,16.43,16.28,16.35,35600.0,12.893,12.9958,12.8772,12.9326,35600.0
2005-08-11 11:30:00,16.32,16.45,16.31,16.4,30800.0,12.9088,13.0117,12.9009,12.9721,30800.0
2005-08-11 12:00:00,16.38,16.45,16.34,16.35,39600.0,12.9563,13.0117,12.9246,12.9326,39600.0
2005-08-11 12:30:00,16.35,16.42,16.35,16.36,12800.0,12.9326,12.9879,12.9326,12.9405,12800.0
2005-08-11 13:00:00,16.36,16.43,16.36,16.4,12800.0,12.9405,12.9958,12.9405,12.9721,12800.0
2005-08-11 13:30:00,16.4,16.45,16.36,16.4,310000.0,12.9721,13.0117,12.9405,12.9721,310000.0
2005-08-11 14:00:00,16.43,16.44,16.4,16.4,11800.0,12.9958,13.0037,12.9721,12.9721,11800.0
2005-08-11 14:30:00,16.41,16.54,16.38,16.53,29600.0,12.98,13.0828,12.9563,13.0749,29600.0
2005-08-11 15:00:00,16.53,16.7,16.5,16.66,30200.0,13.0749,13.2094,13.0512,13.1778,30200.0
2005-08-11 15:30:00,16.66,16.82,16.6,16.64,66400.0,13.1778,13.3043,13.1303,13.1619,66400.0
2005-08-12 09:30:00,16.6,16.63,16.48,16.48,22800.0,13.1303,13.154,13.0354,13.0354,22800.0
2005-08-12 10:00:00,16.48,16.48,16.41,16.43,59000.0,13.0354,13.0354,12.98,12.9958,59000.0
2005-08-12 10:30:00,16.42,16.43,16.37,16.37,68600.0,12.9879,12.9958,12.9484,12.9484,68600.0
2005-08-12 11:00:00,16.36,16.42,16.35,16.36,32400.0,12.9405,12.9879,12.9326,12.9405,32400.0
2005-08-12 11:30:00,16.36,16.36,16.32,16.33,32800.0,12.9405,12.9405,12.9088,12.9167,32800.0
2005-08-12 12:00:00,16.32,16.36,16.31,16.36,19000.0,12.9088,12.9405,12.9009,12.9405,19000.0
2005-08-12 12:30:00,16.34,16.36,16.31,16.35,16000.0,12.9246,12.9405,12.9009,12.9326,16000.0
2005-08-12 13:00:00,16.35,16.39,16.33,16.39,23400.0,12.9326,12.9642,12.9167,12.9642,23400.0
2005-08-12 13:30:00,16.39,16.43,16.38,16.38,15600.0,12.9642,12.9958,12.9563,12.9563,15600.0
2005-08-12 14:00:00,16.38,16.43,16.38,16.39,44800.0,12.9563,12.9958,12.9563,12.9642,44800.0
2005-08-12 14:30:00,16.4,16.41,16.36,16.38,13400.0,12.9721,12.98,12.9405,12.9563,13400.0
2005-08-12 15:00:00,16.38,16.41,16.37,16.4,72600.0,12.9563,12.98,12.9484,12.9721,72600.0
2005-08-12 15:30:00,16.4,16.4,16.3,16.31,93200.0,12.9721,12.9721,12.893,12.9009,93200.0
2005-08-15 09:30:00,16.39,16.45,16.39,16.44,31400.0,12.9642,13.0117,12.9642,13.0037,31400.0
2005-08-15 10:00:00,16.43,16.43,16.38,16.4,30400.0,12.9958,12.9958,12.9563,12.9721,30400.0
2005-08-15 10:30:00,16.41,16.41,16.39,16.4,11000.0,12.98,12.98,12.9642,12.9721,11000.0
2005-08-15 11:00:00,16.4,16.4,16.35,16.36,17600.0,12.9721,12.9721,12.9326,12.9405,17600.0
2005-08-15 11:30:00,16.36,16.43,16.36,16.42,37800.0,12.9405,12.9958,12.9405,12.9879,37800.0
2005-08-15 12:00:00,16.42,16.43,16.4,16.4,49000.0,12.9879,12.9958,12.9721,12.9721,49000.0
2005-08-15 12:30:00,16.43,16.46,16.4,16.41,41000.0,12.9958,13.0196,12.9721,12.98,41000.0
2005-08-15 13:00:00,16.4,16.5,16.39,16.5,38800.0,12.9721,13.0512,12.9642,13.0512,38800.0
2005-08-15 13:30:00,16.5,16.5,16.45,16.47,33200.0,13.0512,13.0512,13.0117,13.0275,33200.0
2005-08-15 14:00:00,16.47,16.47,16.39,16.41,18000.0,13.0275,13.0275,12.9642,12.98,18000.0
2005-08-15 14:30:00,16.4,16.43,16.36,16.42,18800.0,12.9721,12.9958,12.9405,12.9879,18800.0
2005-08-15 15:00:00,16.4,16.43,16.38,16.43,20400.0,12.9721,12.9958,12.9563,12.9958,20400.0
2005-08-15 15:30:00,16.43,16.46,16.39,16.46,42800.0,12.9958,13.0196,12.9642,13.0196,42800.0
2005-08-16 09:30:00,16.46,16.46,16.15,16.25,14200.0,13.0196,13.0196,12.7744,12.8535,14200.0
2005-08-16 10:00:00,16.25,16.25,16.1,16.16,18200.0,12.8535,12.8535,12.7348,12.7823,18200.0
2005-08-16 10:30:00,16.11,16.13,15.99,15.99,17400.0,12.7427,12.7585,12.6478,12.6478,17400.0
2005-08-16 11:00:00,16.01,16.02,15.96,15.96,17000.0,12.6636,12.6715,12.6241,12.6241,17000.0
2005-08-16 11:30:00,15.98,16.09,15.98,16.02,15000.0,12.6399,12.7269,12.6399,12.6715,15000.0
2005-08-16 12:00:00,16.02,16.11,16.0,16.11,19600.0,12.6715,12.7427,12.6557,12.7427,19600.0
2005-08-16 12:30:00,16.12,16.12,16.01,16.02,14600.0,12.7506,12.7506,12.6636,12.6715,14600.0
2005-08-16 13:00:00,16.0,16.04,15.96,15.96,24800.0,12.6557,12.6874,12.6241,12.6241,24800.0
2005-08-16 13:30:00,15.96,16.01,15.9,15.9,23000.0,12.6241,12.6636,12.5766,12.5766,23000.0
2005-08-16 14:00:00,15.96,15.96,15.84,15.9,48000.0,12.6241,12.6241,12.5292,12.5766,48000.0
2005-08-16 14:30:00,15.93,16.02,15.9,16.02,32400.0,12.6003,12.6715,12.5766,12.6715,32400.0
2005-08-16 15:00:00,15.99,16.0,15.85,15.9,58800.0,12.6478,12.6557,12.5371,12.5766,58800.0
2005-08-16 15:30:00,15.92,16.04,15.88,16.0,50600.0,12.5924,12.6874,12.5608,12.6557,50600.0
2005-08-17 09:30:00,16.07,16.3,15.99,16.28,16000.0,12.7111,12.893,12.6478,12.8772,16000.0
2005-08-17 10:00:00,16.29,16.32,16.25,16.32,17400.0,12.8851,12.9088,12.8535,12.9088,17400.0
2005-08-17 10:30:00,16.32,16.45,16.25,16.44,27600.0,12.9088,13.0117,12.8535,13.0037,27600.0
2005-08-17 11:00:00,16.44,16.49,16.43,16.49,10000.0,13.0037,13.0433,12.9958,13.0433,10000.0
2005-08-17 11:30:00,16.49,16.5,16.45,16.47,10200.0,13.0433,13.0512,13.0117,13.0275,10200.0
2005-08-17 12:00:00,16.46,16.49,16.45,16.48,8000.0,13.0196,13.0433,13.0117,13.0354,8000.0
2005-08-17 12:30:00,16.48,16.61,16.48,16.61,11200.0,13.0354,13.1382,13.0354,13.1382,11200.0
2005-08-17 13:00:00,16.61,16.62,16.55,16.59,9000.0,13.1382,13.1461,13.0908,13.1224,9000.0
2005-08-17 13:30:00,16.61,16.63,16.56,16.62,18600.0,13.1382,13.154,13.0987,13.1461,18600.0
2005-08-17 14:00:00,16.63,16.63,16.52,16.57,14400.0,13.154,13.154,13.067,13.1066,14400.0
2005-08-17 14:30:00,16.56,16.58,16.5,16.54,16800.0,13.0987,13.1145,13.0512,13.0828,16800.0
2005-08-17 15:00:00,16.54,16.58,16.47,16.49,13000.0,13.0828,13.1145,13.0275,13.0433,13000.0
2005-08-17 15:30:00,16.53,16.53,16.33,16.36,42600.0,13.0749,13.0749,12.9167,12.9405,42600.0
2005-08-18 09:30:00,16.25,16.29,16.2,16.2,28000.0,12.8535,12.8851,12.8139,12.8139,28000.0
2005-08-18 10:00:00,16.2,16.26,16.17,16.26,21200.0,12.8139,12.8614,12.7902,12.8614,21200.0
2005-08-18 10:30:00,16.25,16.28,16.22,16.24,12000.0,12.8535,12.8772,12.8297,12.8455,12000.0
2005-08-18 11:00:00,16.23,16.28,16.22,16.24,18000.0,12.8376,12.8772,12.8297,12.8455,18000.0
2005-08-18 11:30:00,16.24,16.31,16.24,16.31,7800.0,12.8455,12.9009,12.8455,12.9009,7800.0
2005-08-18 12:00:00,16.33,16.39,16.33,16.39,15200.0,12.9167,12.9642,12.9167,12.9642,15200.0
2005-08-18 12:30:00,16.41,16.42,16.39,16.41,7200.0,12.98,12.9879,12.9642,12.98,7200.0
2005-08-18 13:00:00,16.43,16.54,16.43,16.54,10000.0,12.9958,13.0828,12.9958,13.0828,10000.0
2005-08-18 13:30:00,16.54,16.55,16.47,16.54,13600.0,13.0828,13.0908,13.0275,13.0828,13600.0
2005-08-18 14:00:00,16.54,16.56,16.48,16.48,6200.0,13.0828,13.0987,13.0354,13.0354,6200.0
2005-08-18 14:30:00,16.47,16.52,16.4,16.41,11400.0,13.0275,13.067,12.9721,12.98,11400.0
2005-08-18 15:00:00,16.4,16.44,16.31,16.37,23600.0,12.9721,13.0037,12.9009,12.9484,23600.0
2005-08-18 15:30:00,16.37,16.48,16.34,16.35,28200.0,12.9484,13.0354,12.9246,12.9326,28200.0
2005-08-19 09:30:00,16.25,16.38,16.24,16.34,14400.0,12.8535,12.9563,12.8455,12.9246,14400.0
2005-08-19 10:00:00,16.36,16.46,16.35,16.46,12800.0,12.9405,13.0196,12.9326,13.0196,12800.0
2005-08-19 10:30:00,16.47,16.47,16.42,16.43,5200.0,13.0275,13.0275,12.9879,12.9958,5200.0
2005-08-19 11:00:00,16.45,16.46,16.4,16.41,6800.0,13.0117,13.0196,12.9721,12.98,6800.0
2005-08-19 11:30:00,16.4,16.48,16.4,16.45,7000.0,12.9721,13.0354,12.9721,13.0117,7000.0
2005-08-19 12:00:00,16.43,16.43,16.36,16.39,3600.0,12.9958,12.9958,12.9405,12.9642,3600.0
2005-08-19 12:30:00,16.37,16.4,16.36,16.38,6400.0,12.9484,12.9721,12.9405,12.9563,6400.0
2005-08-19 13:00:00,16.38,16.43,16.35,16.41,9600.0,12.9563,12.9958,12.9326,12.98,9600.0
2005-08-19 13:30:00,16.41,16.5,16.41,16.48,4000.0,12.98,13.0512,12.98,13.0354,4000.0
2005-08-19 14:00:00,16.49,16.52,16.48,16.52,11200.0,13.0433,13.067,13.0354,13.067,11200.0
2005-08-19 14:30:00,16.52,16.52,16.41,16.46,8000.0,13.067,13.067,12.98,13.0196,8000.0
2005-08-19 15:00:00,16.47,16.51,16.47,16.51,9200.0,13.0275,13.0591,13.0275,13.0591,9200.0
2005-08-19 15:30:00,16.52,16.52,16.47,16.49,17000.0,13.067,13.067,13.0275,13.0433,17000.0
2005-08-22 09:30:00,16.55,16.62,16.47,16.54,9400.0,13.0908,13.1461,13.0275,13.0828,9400.0
2005-08-22 10:00:00,16.56,16.57,16.54,16.55,14800.0,13.0987,13.1066,13.0828,13.0908,14800.0
2005-08-22 10:30:00,16.55,16.56,16.5,16.56,5000.0,13.0908,13.0987,13.0512,13.0987,5000.0
2005-08-22 11:00:00,16.56,16.56,16.5,16.52,9800.0,13.0987,13.0987,13.0512,13.067,9800.0
2005-08-22 11:30:00,16.5,16.52,16.48,16.48,8400.0,13.0512,13.067,13.0354,13.0354,8400.0
2005-08-22 12:00:00,16.48,16.49,16.36,16.36,11000.0,13.0354,13.0433,12.9405,12.9405,11000.0
2005-08-22 12:30:00,16.35,16.48,16.31,16.45,16000.0,12.9326,13.0354,12.9009,13.0117,16000.0
2005-08-22 13:00:00,16.46,16.46,16.38,16.43,7800.0,13.0196,13.0196,12.9563,12.9958,7800.0
2005-08-22 13:30:00,16.43,16.54,16.43,16.53,13600.0,12.9958,13.0828,12.9958,13.0749,13600.0
2005-08-22 14:00:00,16.52,16.53,16.49,16.49,9600.0,13.067,13.0749,13.0433,13.0433,9600.0
2005-08-22 14:30:00,16.5,16.5,16.47,16.5,8800.0,13.0512,13.0512,13.0275,13.0512,8800.0
2005-08-22 15:00:00,16.5,16.5,16.48,16.48,16400.0,13.0512,13.0512,13.0354,13.0354,16400.0
2005-08-22 15:30:00,16.49,16.63,16.48,16.63,27600.0,13.0433,13.154,13.0354,13.154,27600.0
2005-08-23 09:30:00,16.65,16.73,16.55,16.55,10800.0,13.1699,13.2331,13.0908,13.0908,10800.0
2005-08-23 10:00:00,16.6,16.61,16.55,16.57,8400.0,13.1303,13.1382,13.0908,13.1066,8400.0
2005-08-23 10:30:00,16.57,16.57,16.4,16.41,21800.0,13.1066,13.1066,12.9721,12.98,21800.0
2005-08-23 11:00:00,16.4,16.42,16.35,16.35,18600.0,12.9721,12.9879,12.9326,12.9326,18600.0
2005-08-23 11:30:00,16.33,16.34,16.12,16.12,54000.0,12.9167,12.9246,12.7506,12.7506,54000.0
2005-08-23 12:00:00,16.12,16.17,16.08,16.11,60200.0,12.7506,12.7902,12.719,12.7427,60200.0
2005-08-23 12:30:00,16.1,16.16,16.1,16.16,23600.0,12.7348,12.7823,12.7348,12.7823,23600.0
2005-08-23 13:00:00,16.16,16.36,16.11,16.36,21200.0,12.7823,12.9405,12.7427,12.9405,21200.0
2005-08-23 13:30:00,16.33,16.38,16.29,16.35,4800.0,12.9167,12.9563,12.8851,12.9326,4800.0
2005-08-23 14:00:00,16.34,16.41,16.28,16.33,13000.0,12.9246,12.98,12.8772,12.9167,13000.0
2005-08-23 14:30:00,16.32,16.45,16.32,16.34,12200.0,12.9088,13.0117,12.9088,12.9246,12200.0
2005-08-23 15:00:00,16.34,16.36,16.26,16.31,17000.0,12.9246,12.9405,12.8614,12.9009,17000.0
2005-08-23 15:30:00,16.34,16.38,16.32,16.36,36200.0,12.9246,12.9563,12.9088,12.9405,36200.0
2005-08-24 09:30:00,16.56,18.12,16.56,17.11,307400.0,13.0987,14.3326,13.0987,13.5337,307400.0
2005-08-24 10:00:00,17.17,17.63,17.0,17.02,146000.0,13.5812,13.945,13.4467,13.4625,146000.0
2005-08-24 10:30:00,17.03,17.21,17.0,17.08,105400.0,13.4704,13.6128,13.4467,13.51,105400.0
2005-08-24 11:00:00,17.1,17.12,17.0,17.04,45000.0,13.5258,13.5416,13.4467,13.4783,45000.0
2005-08-24 11:30:00,17.05,17.13,17.0,17.12,60000.0,13.4862,13.5495,13.4467,13.5416,60000.0
2005-08-24 12:00:00,17.12,17.23,17.12,17.19,73400.0,13.5416,13.6286,13.5416,13.597,73400.0
2005-08-24 12:30:00,17.16,17.25,17.1,17.21,42800.0,13.5733,13.6444,13.5258,13.6128,42800.0
2005-08-24 13:00:00,17.22,17.25,17.11,17.25,27600.0,13.6207,13.6444,13.5337,13.6444,27600.0
2005-08-24 13:30:00,17.25,17.43,17.25,17.35,88600.0,13.6444,13.7868,13.6444,13.7235,88600.0
2005-08-24 14:00:00,17.34,17.41,17.3,17.32,67800.0,13.7156,13.771,13.684,13.6998,67800.0
2005-08-24 14:30:00,17.32,17.33,17.23,17.25,47800.0,13.6998,13.7077,13.6286,13.6444,47800.0
2005-08-24 15:00:00,17.25,17.25,17.03,17.08,51000.0,13.6444,13.6444,13.4704,13.51,51000.0
2005-08-24 15:30:00,17.08,17.13,17.04,17.11,70000.0,13.51,13.5495,13.4783,13.5337,70000.0
2005-08-25 09:30:00,17.03,17.1,17.0,17.04,39200.0,13.4704,13.5258,13.4467,13.4783,39200.0
2005-08-25 10:00:00,17.0,17.1,17.0,17.08,31800.0,13.4467,13.5258,13.4467,13.51,31800.0
2005-08-25 10:30:00,17.11,17.18,17.06,17.18,111800.0,13.5337,13.5891,13.4942,13.5891,111800.0
2005-08-25 11:00:00,17.2,17.4,17.2,17.36,40800.0,13.6049,13.7631,13.6049,13.7314,40800.0
2005-08-25 11:30:00,17.37,17.37,17.24,17.29,116000.0,13.7394,13.7394,13.6365,13.6761,116000.0
2005-08-25 12:00:00,17.28,17.35,17.28,17.32,87000.0,13.6682,13.7235,13.6682,13.6998,87000.0
2005-08-25 12:30:00,17.32,17.4,17.32,17.4,8200.0,13.6998,13.7631,13.6998,13.7631,8200.0
2005-08-25 13:00:00,17.35,17.38,17.24,17.29,38800.0,13.7235,13.7473,13.6365,13.6761,38800.0
2005-08-25 13:30:00,17.3,17.32,17.25,17.3,12800.0,13.684,13.6998,13.6444,13.684,12800.0
2005-08-25 14:00:00,17.31,17.35,17.22,17.35,12000.0,13.6919,13.7235,13.6207,13.7235,12000.0
2005-08-25 14:30:00,17.35,17.36,17.28,17.35,37000.0,13.7235,13.7314,13.6682,13.7235,37000.0
2005-08-25 15:00:00,17.35,17.36,17.32,17.33,30800.0,13.7235,13.7314,13.6998,13.7077,30800.0
2005-08-25 15:30:00,17.33,17.35,17.28,17.35,42000.0,13.7077,13.7235,13.6682,13.7235,42000.0
2005-08-26 09:30:00,17.25,17.35,17.15,17.26,106800.0,13.6444,13.7235,13.5653,13.6524,106800.0
2005-08-26 10:00:00,17.25,17.28,17.15,17.18,33200.0,13.6444,13.6682,13.5653,13.5891,33200.0
2005-08-26 10:30:00,17.21,17.25,17.12,17.25,36200.0,13.6128,13.6444,13.5416,13.6444,36200.0
2005-08-26 11:00:00,17.24,17.29,17.12,17.13,16800.0,13.6365,13.6761,13.5416,13.5495,16800.0
2005-08-26 11:30:00,17.14,17.2,17.11,17.12,15400.0,13.5574,13.6049,13.5337,13.5416,15400.0
2005-08-26 12:00:00,17.12,17.17,17.12,17.14,9200.0,13.5416,13.5812,13.5416,13.5574,9200.0
2005-08-26 12:30:00,17.13,17.15,17.13,17.13,6600.0,13.5495,13.5653,13.5495,13.5495,6600.0
2005-08-26 13:00:00,17.13,17.13,17.12,17.12,8400.0,13.5495,13.5495,13.5416,13.5416,8400.0
2005-08-26 13:30:00,17.14,17.68,17.13,17.5,126400.0,13.5574,13.9846,13.5495,13.8422,126400.0
2005-08-26 14:00:00,17.47,17.47,17.35,17.41,66000.0,13.8185,13.8185,13.7235,13.771,66000.0
2005-08-26 14:30:00,17.42,17.42,17.32,17.38,41800.0,13.7789,13.7789,13.6998,13.7473,41800.0
2005-08-26 15:00:00,17.38,17.38,17.21,17.24,49400.0,13.7473,13.7473,13.6128,13.6365,49400.0
2005-08-26 15:30:00,17.27,17.45,17.23,17.23,61800.0,13.6603,13.8026,13.6286,13.6286,61800.0
2005-08-29 09:30:00,17.27,17.64,17.14,17.38,39000.0,13.6603,13.9529,13.5574,13.7473,39000.0
2005-08-29 10:00:00,17.38,17.43,17.31,17.39,40400.0,13.7473,13.7868,13.6919,13.7552,40400.0
2005-08-29 10:30:00,17.36,17.47,17.36,17.39,32200.0,13.7314,13.8185,13.7314,13.7552,32200.0
2005-08-29 11:00:00,17.38,17.42,17.26,17.34,35800.0,13.7473,13.7789,13.6524,13.7156,35800.0
2005-08-29 11:30:00,17.33,17.46,17.33,17.41,17800.0,13.7077,13.8105,13.7077,13.771,17800.0
2005-08-29 12:00:00,17.43,17.48,17.39,17.48,13800.0,13.7868,13.8264,13.7552,13.8264,13800.0
2005-08-29 12:30:00,17.48,17.48,17.44,17.45,10800.0,13.8264,13.8264,13.7947,13.8026,10800.0
2005-08-29 13:00:00,17.45,17.69,17.45,17.59,40000.0,13.8026,13.9925,13.8026,13.9134,40000.0
2005-08-29 13:30:00,17.59,17.73,17.51,17.72,39400.0,13.9134,14.0241,13.8501,14.0162,39400.0
2005-08-29 14:00:00,17.71,17.74,17.65,17.67,19200.0,14.0083,14.032,13.9608,13.9767,19200.0
2005-08-29 14:30:00,17.66,17.68,17.62,17.67,19000.0,13.9687,13.9846,13.9371,13.9767,19000.0
2005-08-29 15:00:00,17.67,17.8,17.66,17.75,32000.0,13.9767,14.0795,13.9687,14.0399,32000.0
2005-08-29 15:30:00,17.75,17.85,17.73,17.82,51800.0,14.0399,14.119,14.0241,14.0953,51800.0
2005-08-30 09:30:00,17.83,17.88,17.74,17.75,12800.0,14.1032,14.1428,14.032,14.0399,12800.0
2005-08-30 10:00:00,17.78,17.82,17.72,17.74,22000.0,14.0637,14.0953,14.0162,14.032,22000.0
2005-08-30 10:30:00,17.74,17.76,17.7,17.75,15400.0,14.032,14.0478,14.0004,14.0399,15400.0
2005-08-30 11:00:00,17.74,17.74,17.53,17.57,24800.0,14.032,14.032,13.8659,13.8976,24800.0
2005-08-30 11:30:00,17.55,17.63,17.51,17.63,26400.0,13.8817,13.945,13.8501,13.945,26400.0
2005-08-30 12:00:00,17.61,17.81,17.61,17.81,22000.0,13.9292,14.0874,13.9292,14.0874,22000.0
2005-08-30 12:30:00,17.79,17.82,17.73,17.79,16800.0,14.0716,14.0953,14.0241,14.0716,16800.0
2005-08-30 13:00:00,17.79,17.83,17.75,17.79,27800.0,14.0716,14.1032,14.0399,14.0716,27800.0
2005-08-30 13:30:00,17.78,17.9,17.78,17.82,19000.0,14.0637,14.1586,14.0637,14.0953,19000.0
2005-08-30 14:00:00,17.81,17.88,17.73,17.79,26800.0,14.0874,14.1428,14.0241,14.0716,26800.0
2005-08-30 14:30:00,17.79,17.81,17.71,17.74,25400.0,14.0716,14.0874,14.0083,14.032,25400.0
2005-08-30 15:00:00,17.75,17.81,17.71,17.8,87400.0,14.0399,14.0874,14.0083,14.0795,87400.0
2005-08-30 15:30:00,17.79,17.93,17.74,17.75,51600.0,14.0716,14.1823,14.032,14.0399,51600.0
2005-08-31 09:30:00,17.82,17.95,17.57,17.66,59600.0,14.0953,14.1981,13.8976,13.9687,59600.0
2005-08-31 10:00:00,17.66,17.74,17.61,17.68,67600.0,13.9687,14.032,13.9292,13.9846,67600.0
2005-08-31 10:30:00,17.72,17.88,17.68,17.88,28400.0,14.0162,14.1428,13.9846,14.1428,28400.0
2005-08-31 11:00:00,17.89,18.1,17.89,17.96,30800.0,14.1507,14.3168,14.1507,14.206,30800.0
2005-08-31 11:30:00,17.95,18.1,17.92,17.98,52600.0,14.1981,14.3168,14.1744,14.2219,52600.0
2005-08-31 12:00:00,17.98,17.98,17.78,17.82,28000.0,14.2219,14.2219,14.0637,14.0953,28000.0
2005-08-31 12:30:00,17.8,17.83,17.78,17.79,26200.0,14.0795,14.1032,14.0637,14.0716,26200.0
2005-08-31 13:00:00,17.79,17.91,17.77,17.87,12200.0,14.0716,14.1665,14.0558,14.1348,12200.0
2005-08-31 13:30:00,17.9,17.93,17.73,17.8,52800.0,14.1586,14.1823,14.0241,14.0795,52800.0
2005-08-31 14:00:00,17.76,17.76,17.7,17.73,11800.0,14.0478,14.0478,14.0004,14.0241,11800.0
2005-08-31 14:30:00,17.73,17.79,17.73,17.75,47400.0,14.0241,14.0716,14.0241,14.0399,47400.0
2005-08-31 15:00:00,17.75,17.77,17.71,17.75,30000.0,14.0399,14.0558,14.0083,14.0399,30000.0
2005-08-31 15:30:00,17.75,17.76,17.7,17.75,61800.0,14.0399,14.0478,14.0004,14.0399,61800.0
2005-09-01 09:30:00,17.65,17.86,17.65,17.85,19600.0,14.0253,14.1922,14.0253,14.1842,19600.0
2005-09-01 10:00:00,17.83,17.87,17.63,17.74,23000.0,14.1683,14.2001,14.0094,14.0968,23000.0
2005-09-01 10:30:00,17.74,17.74,17.62,17.67,35200.0,14.0968,14.0968,14.0015,14.0412,35200.0
2005-09-01 11:00:00,17.63,17.73,17.47,17.72,60400.0,14.0094,14.0889,13.8823,14.0809,60400.0
2005-09-01 11:30:00,17.73,17.75,17.68,17.71,23600.0,14.0889,14.1048,14.0491,14.073,23600.0
2005-09-01 12:00:00,17.7,17.75,17.68,17.75,18000.0,14.065,14.1048,14.0491,14.1048,18000.0
2005-09-01 12:30:00,17.74,17.74,17.66,17.66,9600.0,14.0968,14.0968,14.0333,14.0333,9600.0
2005-09-01 13:00:00,17.66,17.76,17.66,17.75,49000.0,14.0333,14.1127,14.0333,14.1048,49000.0
2005-09-01 13:30:00,17.75,17.79,17.72,17.75,37200.0,14.1048,14.1366,14.0809,14.1048,37200.0
2005-09-01 14:00:00,17.78,17.91,17.76,17.85,20200.0,14.1286,14.2319,14.1127,14.1842,20200.0
2005-09-01 14:30:00,17.86,17.93,17.85,17.85,26000.0,14.1922,14.2478,14.1842,14.1842,26000.0
2005-09-01 15:00:00,17.87,17.98,17.87,17.95,15000.0,14.2001,14.2875,14.2001,14.2637,15000.0
2005-09-01 15:30:00,17.95,17.96,17.83,17.85,53200.0,14.2637,14.2716,14.1683,14.1842,53200.0
2005-09-02 09:30:00,17.81,18.82,17.81,18.36,86200.0,14.1524,14.955,14.1524,14.5895,86200.0
2005-09-02 10:00:00,18.14,18.3,18.14,18.19,13200.0,14.4147,14.5418,14.4147,14.4544,13200.0
2005-09-02 10:30:00,18.18,18.24,18.08,18.16,21000.0,14.4465,14.4941,14.367,14.4306,21000.0
2005-09-02 11:00:00,18.16,18.21,18.04,18.04,33600.0,14.4306,14.4703,14.3352,14.3352,33600.0
2005-09-02 11:30:00,18.04,18.05,17.85,18.01,20600.0,14.3352,14.3432,14.1842,14.3114,20600.0
2005-09-02 12:00:00,18.03,18.09,18.0,18.05,19200.0,14.3273,14.3749,14.3034,14.3432,19200.0
2005-09-02 12:30:00,18.03,18.1,18.03,18.05,21400.0,14.3273,14.3829,14.3273,14.3432,21400.0
2005-09-02 13:00:00,18.08,18.13,18.06,18.11,7000.0,14.367,14.4067,14.3511,14.3908,7000.0
2005-09-02 13:30:00,18.11,18.12,18.06,18.11,6800.0,14.3908,14.3988,14.3511,14.3908,6800.0
2005-09-02 14:00:00,18.11,18.13,18.09,18.1,12600.0,14.3908,14.4067,14.3749,14.3829,12600.0
2005-09-02 14:30:00,18.1,18.11,18.08,18.11,14000.0,14.3829,14.3908,14.367,14.3908,14000.0
2005-09-02 15:00:00,18.09,18.09,17.96,18.0,74000.0,14.3749,14.3749,14.2716,14.3034,74000.0
2005-09-02 15:30:00,18.0,18.03,17.88,17.95,64000.0,14.3034,14.3273,14.2081,14.2637,64000.0
2005-09-06 09:30:00,17.9,18.32,17.9,18.2,25200.0,14.224,14.5577,14.224,14.4624,25200.0
2005-09-06 10:00:00,18.2,18.39,18.18,18.39,12600.0,14.4624,14.6133,14.4465,14.6133,12600.0
2005-09-06 10:30:00,18.43,18.58,18.43,18.54,14600.0,14.6451,14.7643,14.6451,14.7325,14600.0
2005-09-06 11:00:00,18.55,18.61,18.5,18.5,18400.0,14.7405,14.7882,14.7007,14.7007,18400.0
2005-09-06 11:30:00,18.51,18.51,18.46,18.47,10600.0,14.7087,14.7087,14.669,14.6769,10600.0
2005-09-06 12:00:00,18.48,18.48,18.37,18.42,10000.0,14.6849,14.6849,14.5974,14.6372,10000.0
2005-09-06 12:30:00,18.41,18.46,18.4,18.46,7200.0,14.6292,14.669,14.6213,14.669,7200.0
2005-09-06 13:00:00,18.46,18.48,18.35,18.35,25400.0,14.669,14.6849,14.5815,14.5815,25400.0
2005-09-06 13:30:00,18.4,18.42,18.36,18.4,10800.0,14.6213,14.6372,14.5895,14.6213,10800.0
2005-09-06 14:00:00,18.4,18.43,18.33,18.33,10000.0,14.6213,14.6451,14.5657,14.5657,10000.0
2005-09-06 14:30:00,18.33,18.33,18.23,18.25,13000.0,14.5657,14.5657,14.4862,14.5021,13000.0
2005-09-06 15:00:00,18.29,18.36,18.24,18.36,11800.0,14.5339,14.5895,14.4941,14.5895,11800.0
2005-09-06 15:30:00,18.34,18.47,18.33,18.47,32200.0,14.5736,14.6769,14.5657,14.6769,32200.0
2005-09-07 09:30:00,18.4,18.64,18.3,18.3,15600.0,14.6213,14.812,14.5418,14.5418,15600.0
2005-09-07 10:00:00,18.28,18.71,18.24,18.55,51000.0,14.5259,14.8676,14.4941,14.7405,51000.0
2005-09-07 10:30:00,18.54,18.61,18.36,18.46,13200.0,14.7325,14.7882,14.5895,14.669,13200.0
2005-09-07 11:00:00,18.49,18.49,18.0,18.03,41600.0,14.6928,14.6928,14.3034,14.3273,41600.0
2005-09-07 11:30:00,18.04,18.06,17.98,17.99,37600.0,14.3352,14.3511,14.2875,14.2955,37600.0
2005-09-07 12:00:00,17.98,18.0,17.95,17.95,10200.0,14.2875,14.3034,14.2637,14.2637,10200.0
2005-09-07 12:30:00,17.98,18.0,17.96,17.98,5800.0,14.2875,14.3034,14.2716,14.2875,5800.0
2005-09-07 13:00:00,17.97,18.0,17.97,18.0,41800.0,14.2796,14.3034,14.2796,14.3034,41800.0
2005-09-07 13:30:00,18.0,18.0,17.98,18.0,60200.0,14.3034,14.3034,14.2875,14.3034,60200.0
2005-09-07 14:00:00,17.99,18.0,17.96,17.98,33800.0,14.2955,14.3034,14.2716,14.2875,33800.0
2005-09-07 14:30:00,17.97,18.0,17.93,17.99,16800.0,14.2796,14.3034,14.2478,14.2955,16800.0
2005-09-07 15:00:00,17.98,18.01,17.97,17.98,49800.0,14.2875,14.3114,14.2796,14.2875,49800.0
2005-09-07 15:30:00,17.99,18.0,17.93,18.0,52200.0,14.2955,14.3034,14.2478,14.3034,52200.0
2005-09-08 09:30:00,17.91,17.95,17.55,17.68,22800.0,14.2319,14.2637,13.9458,14.0491,22800.0
2005-09-08 10:00:00,17.68,17.83,17.68,17.83,24400.0,14.0491,14.1683,14.0491,14.1683,24400.0
2005-09-08 10:30:00,17.83,17.85,17.7,17.74,70600.0,14.1683,14.1842,14.065,14.0968,70600.0
2005-09-08 11:00:00,17.73,17.75,17.64,17.75,29200.0,14.0889,14.1048,14.0174,14.1048,29200.0
2005-09-08 11:30:00,17.75,17.77,17.67,17.68,69600.0,14.1048,14.1207,14.0412,14.0491,69600.0
2005-09-08 12:00:00,17.72,17.73,17.68,17.7,7000.0,14.0809,14.0889,14.0491,14.065,7000.0
2005-09-08 12:30:00,17.69,17.77,17.68,17.75,14800.0,14.0571,14.1207,14.0491,14.1048,14800.0
2005-09-08 13:00:00,17.75,17.75,17.59,17.75,117200.0,14.1048,14.1048,13.9776,14.1048,117200.0
2005-09-08 13:30:00,17.74,17.8,17.71,17.73,12200.0,14.0968,14.1445,14.073,14.0889,12200.0
2005-09-08 14:00:00,17.75,17.79,17.64,17.65,11600.0,14.1048,14.1366,14.0174,14.0253,11600.0
2005-09-08 14:30:00,17.65,17.74,17.6,17.64,17400.0,14.0253,14.0968,13.9856,14.0174,17400.0
2005-09-08 15:00:00,17.66,17.71,17.61,17.71,22000.0,14.0333,14.073,13.9935,14.073,22000.0
2005-09-08 15:30:00,17.68,17.86,17.68,17.82,37800.0,14.0491,14.1922,14.0491,14.1604,37800.0
2005-09-09 09:30:00,17.86,17.95,17.86,17.87,13800.0,14.1922,14.2637,14.1922,14.2001,13800.0
2005-09-09 10:00:00,17.87,17.97,17.87,17.96,14200.0,14.2001,14.2796,14.2001,14.2716,14200.0
2005-09-09 10:30:00,17.95,17.98,17.91,17.95,13200.0,14.2637,14.2875,14.2319,14.2637,13200.0
2005-09-09 11:00:00,17.94,18.0,17.94,18.0,18000.0,14.2557,14.3034,14.2557,14.3034,18000.0
2005-09-09 11:30:00,18.0,18.11,17.98,18.08,19000.0,14.3034,14.3908,14.2875,14.367,19000.0
2005-09-09 12:00:00,18.05,18.16,18.05,18.15,13400.0,14.3432,14.4306,14.3432,14.4226,13400.0
2005-09-09 12:30:00,18.15,18.15,18.11,18.11,10200.0,14.4226,14.4226,14.3908,14.3908,10200.0
2005-09-09 13:00:00,18.11,18.16,18.09,18.11,21200.0,14.3908,14.4306,14.3749,14.3908,21200.0
2005-09-09 13:30:00,18.11,18.16,18.1,18.15,25600.0,14.3908,14.4306,14.3829,14.4226,25600.0
2005-09-09 14:00:00,18.15,18.18,18.13,18.18,23200.0,14.4226,14.4465,14.4067,14.4465,23200.0
2005-09-09 14:30:00,18.18,18.2,18.15,18.2,32800.0,14.4465,14.4624,14.4226,14.4624,32800.0
2005-09-09 15:00:00,18.18,18.24,18.15,18.2,22800.0,14.4465,14.4941,14.4226,14.4624,22800.0
2005-09-09 15:30:00,18.22,18.32,18.2,18.25,50800.0,14.4782,14.5577,14.4624,14.5021,50800.0
2005-09-12 09:30:00,18.16,18.45,18.16,18.36,26000.0,14.4306,14.661,14.4306,14.5895,26000.0
2005-09-12 10:00:00,18.38,18.41,18.27,18.28,13200.0,14.6054,14.6292,14.518,14.5259,13200.0
2005-09-12 10:30:00,18.29,18.47,18.29,18.46,19800.0,14.5339,14.6769,14.5339,14.669,19800.0
2005-09-12 11:00:00,18.45,18.56,18.03,18.23,79000.0,14.661,14.7484,14.3273,14.4862,79000.0
2005-09-12 11:30:00,18.26,18.47,18.26,18.47,29400.0,14.51,14.6769,14.51,14.6769,29400.0
2005-09-12 12:00:00,18.48,18.7,18.46,18.68,19000.0,14.6849,14.8597,14.669,14.8438,19000.0
2005-09-12 12:30:00,18.7,18.75,18.52,18.75,36600.0,14.8597,14.8994,14.7166,14.8994,36600.0
2005-09-12 13:00:00,18.74,18.85,18.71,18.78,27600.0,14.8915,14.9789,14.8676,14.9232,27600.0
2005-09-12 13:30:00,18.75,18.81,18.71,18.71,28800.0,14.8994,14.9471,14.8676,14.8676,28800.0
2005-09-12 14:00:00,18.73,18.86,18.71,18.82,25400.0,14.8835,14.9868,14.8676,14.955,25400.0
2005-09-12 14:30:00,18.83,18.98,18.83,18.98,37000.0,14.963,15.0822,14.963,15.0822,37000.0
2005-09-12 15:00:00,18.96,18.98,18.8,18.85,37000.0,15.0663,15.0822,14.9391,14.9789,37000.0
2005-09-12 15:30:00,18.86,18.92,18.78,18.79,77200.0,14.9868,15.0345,14.9232,14.9312,77200.0
2005-09-13 09:30:00,18.68,18.68,18.35,18.41,54400.0,14.8438,14.8438,14.5815,14.6292,54400.0
2005-09-13 10:00:00,18.43,18.52,18.36,18.43,24400.0,14.6451,14.7166,14.5895,14.6451,24400.0
2005-09-13 10:30:00,18.46,18.49,18.41,18.42,14600.0,14.669,14.6928,14.6292,14.6372,14600.0
2005-09-13 11:00:00,18.41,18.48,18.31,18.39,17800.0,14.6292,14.6849,14.5498,14.6133,17800.0
2005-09-13 11:30:00,18.41,18.5,18.3,18.39,39600.0,14.6292,14.7007,14.5418,14.6133,39600.0
2005-09-13 12:00:00,18.4,18.54,18.39,18.53,9800.0,14.6213,14.7325,14.6133,14.7246,9800.0
2005-09-13 12:30:00,18.53,18.56,18.5,18.56,7200.0,14.7246,14.7484,14.7007,14.7484,7200.0
2005-09-13 13:00:00,18.56,18.57,18.43,18.43,10400.0,14.7484,14.7564,14.6451,14.6451,10400.0
2005-09-13 13:30:00,18.43,18.61,18.4,18.59,17800.0,14.6451,14.7882,14.6213,14.7723,17800.0
2005-09-13 14:00:00,18.59,18.61,18.44,18.56,35800.0,14.7723,14.7882,14.6531,14.7484,35800.0
2005-09-13 14:30:00,18.56,18.57,18.36,18.42,21600.0,14.7484,14.7564,14.5895,14.6372,21600.0
2005-09-13 15:00:00,18.41,18.43,18.27,18.33,32200.0,14.6292,14.6451,14.518,14.5657,32200.0
2005-09-13 15:30:00,18.33,18.41,18.28,18.36,36600.0,14.5657,14.6292,14.5259,14.5895,36600.0
2005-09-14 09:30:00,18.37,18.5,18.11,18.21,8600.0,14.5974,14.7007,14.3908,14.4703,8600.0
2005-09-14 10:00:00,18.18,18.33,18.18,18.24,17600.0,14.4465,14.5657,14.4465,14.4941,17600.0
2005-09-14 10:30:00,18.24,18.33,18.24,18.32,6800.0,14.4941,14.5657,14.4941,14.5577,6800.0
2005-09-14 11:00:00,18.32,18.43,18.32,18.42,4000.0,14.5577,14.6451,14.5577,14.6372,4000.0
2005-09-14 11:30:00,18.42,18.51,18.38,18.41,15200.0,14.6372,14.7087,14.6054,14.6292,15200.0
2005-09-14 12:00:00,18.41,18.43,18.38,18.4,15400.0,14.6292,14.6451,14.6054,14.6213,15400.0
2005-09-14 12:30:00,18.4,18.45,18.4,18.42,10400.0,14.6213,14.661,14.6213,14.6372,10400.0
2005-09-14 13:00:00,18.43,18.49,18.43,18.43,8800.0,14.6451,14.6928,14.6451,14.6451,8800.0
2005-09-14 13:30:00,18.43,18.45,18.39,18.42,13000.0,14.6451,14.661,14.6133,14.6372,13000.0
2005-09-14 14:00:00,18.42,18.46,18.34,18.4,57600.0,14.6372,14.669,14.5736,14.6213,57600.0
2005-09-14 14:30:00,18.4,18.47,18.4,18.41,53200.0,14.6213,14.6769,14.6213,14.6292,53200.0
2005-09-14 15:00:00,18.4,18.43,18.35,18.41,25800.0,14.6213,14.6451,14.5815,14.6292,25800.0
2005-09-14 15:30:00,18.41,18.49,18.4,18.45,44200.0,14.6292,14.6928,14.6213,14.661,44200.0
2005-09-15 09:30:00,18.55,18.58,18.5,18.5,54200.0,14.7405,14.7643,14.7007,14.7007,54200.0
2005-09-15 10:00:00,18.5,18.55,18.46,18.5,49400.0,14.7007,14.7405,14.669,14.7007,49400.0
2005-09-15 10:30:00,18.52,18.55,18.47,18.52,18000.0,14.7166,14.7405,14.6769,14.7166,18000.0
2005-09-15 11:00:00,18.52,18.55,18.48,18.53,32800.0,14.7166,14.7405,14.6849,14.7246,32800.0
2005-09-15 11:30:00,18.53,18.55,18.45,18.45,16800.0,14.7246,14.7405,14.661,14.661,16800.0
2005-09-15 12:00:00,18.45,18.55,18.4,18.43,19600.0,14.661,14.7405,14.6213,14.6451,19600.0
2005-09-15 12:30:00,18.43,18.51,18.37,18.41,24000.0,14.6451,14.7087,14.5974,14.6292,24000.0
2005-09-15 13:00:00,18.4,18.49,18.4,18.42,20600.0,14.6213,14.6928,14.6213,14.6372,20600.0
2005-09-15 13:30:00,18.42,18.46,18.26,18.28,35200.0,14.6372,14.669,14.51,14.5259,35200.0
2005-09-15 14:00:00,18.28,18.44,18.22,18.33,72400.0,14.5259,14.6531,14.4782,14.5657,72400.0
2005-09-15 14:30:00,18.35,18.42,18.35,18.4,8800.0,14.5815,14.6372,14.5815,14.6213,8800.0
2005-09-15 15:00:00,18.39,18.43,18.33,18.36,12200.0,14.6133,14.6451,14.5657,14.5895,12200.0
2005-09-15 15:30:00,18.34,18.39,18.28,18.38,45600.0,14.5736,14.6133,14.5259,14.6054,45600.0
2005-09-16 09:30:00,18.5,18.65,18.48,18.61,545600.0,14.7007,14.8199,14.6849,14.7882,545600.0
2005-09-16 10:00:00,18.61,18.73,18.59,18.67,21200.0,14.7882,14.8835,14.7723,14.8358,21200.0
2005-09-16 10:30:00,18.67,18.67,18.6,18.6,18600.0,14.8358,14.8358,14.7802,14.7802,18600.0
2005-09-16 11:00:00,18.61,18.66,18.55,18.65,33200.0,14.7882,14.8279,14.7405,14.8199,33200.0
2005-09-16 11:30:00,18.65,18.65,18.63,18.63,14600.0,14.8199,14.8199,14.804,14.804,14600.0
2005-09-16 12:00:00,18.63,18.65,18.55,18.55,17800.0,14.804,14.8199,14.7405,14.7405,17800.0
2005-09-16 12:30:00,18.56,18.64,18.55,18.64,19200.0,14.7484,14.812,14.7405,14.812,19200.0
2005-09-16 13:00:00,18.65,18.69,18.63,18.68,33600.0,14.8199,14.8517,14.804,14.8438,33600.0
2005-09-16 13:30:00,18.66,18.74,18.63,18.7,11600.0,14.8279,14.8915,14.804,14.8597,11600.0
2005-09-16 14:00:00,18.71,18.78,18.7,18.74,32800.0,14.8676,14.9232,14.8597,14.8915,32800.0
2005-09-16 14:30:00,18.74,18.85,18.72,18.83,28400.0,14.8915,14.9789,14.8756,14.963,28400.0
2005-09-16 15:00:00,18.83,18.97,18.83,18.91,41800.0,14.963,15.0742,14.963,15.0265,41800.0
2005-09-16 15:30:00,18.9,18.96,18.78,18.93,139400.0,15.0186,15.0663,14.9232,15.0424,139400.0
2005-09-19 09:30:00,18.89,18.96,18.75,18.8,22200.0,15.0107,15.0663,14.8994,14.9391,22200.0
2005-09-19 10:00:00,18.8,18.8,18.67,18.75,22200.0,14.9391,14.9391,14.8358,14.8994,22200.0
2005-09-19 10:30:00,18.75,18.77,18.52,18.72,64800.0,14.8994,14.9153,14.7166,14.8756,64800.0
2005-09-19 11:00:00,18.72,18.72,18.57,18.58,9800.0,14.8756,14.8756,14.7564,14.7643,9800.0
2005-09-19 11:30:00,18.58,18.59,18.51,18.59,11400.0,14.7643,14.7723,14.7087,14.7723,11400.0
2005-09-19 12:00:00,18.55,18.75,18.55,18.74,8600.0,14.7405,14.8994,14.7405,14.8915,8600.0
2005-09-19 12:30:00,18.72,18.73,18.63,18.63,7800.0,14.8756,14.8835,14.804,14.804,7800.0
2005-09-19 13:00:00,18.66,18.71,18.63,18.63,8400.0,14.8279,14.8676,14.804,14.804,8400.0
2005-09-19 13:30:00,18.63,18.63,18.54,18.54,37800.0,14.804,14.804,14.7325,14.7325,37800.0
2005-09-19 14:00:00,18.55,18.55,18.3,18.34,20800.0,14.7405,14.7405,14.5418,14.5736,20800.0
2005-09-19 14:30:00,18.34,18.38,18.32,18.36,20800.0,14.5736,14.6054,14.5577,14.5895,20800.0
2005-09-19 15:00:00,18.36,18.45,18.36,18.45,34200.0,14.5895,14.661,14.5895,14.661,34200.0
2005-09-19 15:30:00,18.49,18.56,18.43,18.51,66800.0,14.6928,14.7484,14.6451,14.7087,66800.0
2005-09-20 09:30:00,18.64,18.82,18.61,18.75,34800.0,14.812,14.955,14.7882,14.8994,34800.0
2005-09-20 10:00:00,18.74,18.77,18.62,18.75,15400.0,14.8915,14.9153,14.7961,14.8994,15400.0
2005-09-20 10:30:00,18.74,18.77,18.7,18.72,16200.0,14.8915,14.9153,14.8597,14.8756,16200.0
2005-09-20 11:00:00,18.73,18.78,18.71,18.78,17800.0,14.8835,14.9232,14.8676,14.9232,17800.0
2005-09-20 11:30:00,18.75,18.88,18.75,18.86,44600.0,14.8994,15.0027,14.8994,14.9868,44600.0
2005-09-20 12:00:00,18.86,18.92,18.84,18.88,20400.0,14.9868,15.0345,14.9709,15.0027,20400.0
2005-09-20 12:30:00,18.88,18.97,18.85,18.95,35400.0,15.0027,15.0742,14.9789,15.0583,35400.0
2005-09-20 13:00:00,18.95,19.03,18.95,19.0,92400.0,15.0583,15.1219,15.0583,15.0981,92400.0
2005-09-20 13:30:00,19.0,19.05,18.97,19.03,20000.0,15.0981,15.1378,15.0742,15.1219,20000.0
2005-09-20 14:00:00,19.0,19.03,18.84,19.03,42800.0,15.0981,15.1219,14.9709,15.1219,42800.0
2005-09-20 14:30:00,19.0,19.0,18.7,18.7,151600.0,15.0981,15.0981,14.8597,14.8597,151600.0
2005-09-20 15:00:00,18.71,18.84,18.63,18.75,86000.0,14.8676,14.9709,14.804,14.8994,86000.0
2005-09-20 15:30:00,18.74,18.79,18.62,18.7,123200.0,14.8915,14.9312,14.7961,14.8597,123200.0
2005-09-21 09:30:00,18.65,18.68,18.43,18.59,19200.0,14.8199,14.8438,14.6451,14.7723,19200.0
2005-09-21 10:00:00,18.59,18.7,18.48,18.65,11000.0,14.7723,14.8597,14.6849,14.8199,11000.0
2005-09-21 10:30:00,18.7,18.75,18.56,18.75,31600.0,14.8597,14.8994,14.7484,14.8994,31600.0
2005-09-21 11:00:00,18.71,18.74,18.61,18.62,12000.0,14.8676,14.8915,14.7882,14.7961,12000.0
2005-09-21 11:30:00,18.59,18.69,18.5,18.5,38600.0,14.7723,14.8517,14.7007,14.7007,38600.0
2005-09-21 12:00:00,18.5,18.58,18.5,18.58,16600.0,14.7007,14.7643,14.7007,14.7643,16600.0
2005-09-21 12:30:00,18.56,18.6,18.52,18.6,15400.0,14.7484,14.7802,14.7166,14.7802,15400.0
2005-09-21 13:00:00,18.61,18.61,18.5,18.61,23000.0,14.7882,14.7882,14.7007,14.7882,23000.0
2005-09-21 13:30:00,18.6,18.6,18.5,18.54,35200.0,14.7802,14.7802,14.7007,14.7325,35200.0
2005-09-21 14:00:00,18.56,18.57,18.5,18.54,17800.0,14.7484,14.7564,14.7007,14.7325,17800.0
2005-09-21 14:30:00,18.5,18.74,18.5,18.68,28400.0,14.7007,14.8915,14.7007,14.8438,28400.0
2005-09-21 15:00:00,18.67,18.67,18.43,18.43,24800.0,14.8358,14.8358,14.6451,14.6451,24800.0
2005-09-21 15:30:00,18.42,18.45,18.32,18.34,36400.0,14.6372,14.661,14.5577,14.5736,36400.0
2005-09-22 09:30:00,18.42,18.42,17.93,18.06,18600.0,14.6372,14.6372,14.2478,14.3511,18600.0
2005-09-22 10:00:00,18.18,18.4,18.18,18.36,10200.0,14.4465,14.6213,14.4465,14.5895,10200.0
2005-09-22 10:30:00,18.38,18.5,18.35,18.48,18600.0,14.6054,14.7007,14.5815,14.6849,18600.0
2005-09-22 11:00:00,18.5,18.54,18.43,18.43,12800.0,14.7007,14.7325,14.6451,14.6451,12800.0
2005-09-22 11:30:00,18.43,18.51,18.4,18.51,43600.0,14.6451,14.7087,14.6213,14.7087,43600.0
2005-09-22 12:00:00,18.46,18.5,18.46,18.5,26200.0,14.669,14.7007,14.669,14.7007,26200.0
2005-09-22 12:30:00,18.49,18.56,18.48,18.55,17200.0,14.6928,14.7484,14.6849,14.7405,17200.0
2005-09-22 13:00:00,18.55,18.64,18.53,18.59,8200.0,14.7405,14.812,14.7246,14.7723,8200.0
2005-09-22 13:30:00,18.6,18.72,18.6,18.66,10600.0,14.7802,14.8756,14.7802,14.8279,10600.0
2005-09-22 14:00:00,18.66,18.66,18.56,18.58,11400.0,14.8279,14.8279,14.7484,14.7643,11400.0
2005-09-22 14:30:00,18.53,18.54,18.46,18.46,12000.0,14.7246,14.7325,14.669,14.669,12000.0
2005-09-22 15:00:00,18.46,18.57,18.43,18.5,17600.0,14.669,14.7564,14.6451,14.7007,17600.0
2005-09-22 15:30:00,18.5,18.59,18.5,18.54,44400.0,14.7007,14.7723,14.7007,14.7325,44400.0
2005-09-23 09:30:00,18.57,18.57,18.31,18.38,12200.0,14.7564,14.7564,14.5498,14.6054,12200.0
2005-09-23 10:00:00,18.36,18.45,18.36,18.42,8000.0,14.5895,14.661,14.5895,14.6372,8000.0
2005-09-23 10:30:00,18.45,18.45,18.28,18.38,14400.0,14.661,14.661,14.5259,14.6054,14400.0
2005-09-23 11:00:00,18.38,18.44,18.31,18.36,16000.0,14.6054,14.6531,14.5498,14.5895,16000.0
2005-09-23 11:30:00,18.4,18.4,18.29,18.31,4400.0,14.6213,14.6213,14.5339,14.5498,4400.0
2005-09-23 12:00:00,18.31,18.34,18.25,18.31,4200.0,14.5498,14.5736,14.5021,14.5498,4200.0
2005-09-23 12:30:00,18.32,18.32,18.22,18.29,8400.0,14.5577,14.5577,14.4782,14.5339,8400.0
2005-09-23 13:00:00,18.31,18.48,18.27,18.44,14600.0,14.5498,14.6849,14.518,14.6531,14600.0
2005-09-23 13:30:00,18.42,18.56,18.42,18.56,8000.0,14.6372,14.7484,14.6372,14.7484,8000.0
2005-09-23 14:00:00,18.59,18.7,18.54,18.7,34800.0,14.7723,14.8597,14.7325,14.8597,34800.0
2005-09-23 14:30:00,18.68,18.72,18.66,18.7,19400.0,14.8438,14.8756,14.8279,14.8597,19400.0
2005-09-23 15:00:00,18.73,18.77,18.61,18.65,31800.0,14.8835,14.9153,14.7882,14.8199,31800.0
2005-09-23 15:30:00,18.64,18.64,18.52,18.6,14200.0,14.812,14.812,14.7166,14.7802,14200.0
2005-09-26 09:30:00,18.69,18.8,18.34,18.34,18200.0,14.8517,14.9391,14.5736,14.5736,18200.0
2005-09-26 10:00:00,18.38,18.56,18.32,18.56,9000.0,14.6054,14.7484,14.5577,14.7484,9000.0
2005-09-26 10:30:00,18.54,18.54,18.35,18.38,20000.0,14.7325,14.7325,14.5815,14.6054,20000.0
2005-09-26 11:00:00,18.38,18.49,18.36,18.46,8600.0,14.6054,14.6928,14.5895,14.669,8600.0
2005-09-26 11:30:00,18.42,18.46,18.36,18.42,11000.0,14.6372,14.669,14.5895,14.6372,11000.0
2005-09-26 12:00:00,18.39,18.5,18.39,18.43,17000.0,14.6133,14.7007,14.6133,14.6451,17000.0
2005-09-26 12:30:00,18.44,18.45,18.39,18.45,15000.0,14.6531,14.661,14.6133,14.661,15000.0
2005-09-26 13:00:00,18.45,18.45,18.41,18.43,17200.0,14.661,14.661,14.6292,14.6451,17200.0
2005-09-26 13:30:00,18.43,18.48,18.39,18.46,12400.0,14.6451,14.6849,14.6133,14.669,12400.0
2005-09-26 14:00:00,18.44,18.44,18.35,18.35,5400.0,14.6531,14.6531,14.5815,14.5815,5400.0
2005-09-26 14:30:00,18.37,18.38,18.28,18.33,8800.0,14.5974,14.6054,14.5259,14.5657,8800.0
2005-09-26 15:00:00,18.38,18.41,18.37,18.38,5600.0,14.6054,14.6292,14.5974,14.6054,5600.0
2005-09-26 15:30:00,18.38,18.5,18.38,18.49,18400.0,14.6054,14.7007,14.6054,14.6928,18400.0
2005-09-27 09:30:00,18.55,18.57,18.41,18.52,35800.0,14.7405,14.7564,14.6292,14.7166,35800.0
2005-09-27 10:00:00,18.47,18.5,18.27,18.33,15800.0,14.6769,14.7007,14.518,14.5657,15800.0
2005-09-27 10:30:00,18.34,18.46,18.29,18.46,24000.0,14.5736,14.669,14.5339,14.669,24000.0
2005-09-27 11:00:00,18.45,18.62,18.39,18.58,15200.0,14.661,14.7961,14.6133,14.7643,15200.0
2005-09-27 11:30:00,18.58,18.74,18.56,18.72,23400.0,14.7643,14.8915,14.7484,14.8756,23400.0
2005-09-27 12:00:00,18.72,18.73,18.68,18.7,6400.0,14.8756,14.8835,14.8438,14.8597,6400.0
2005-09-27 12:30:00,18.7,18.76,18.68,18.7,8600.0,14.8597,14.9073,14.8438,14.8597,8600.0
2005-09-27 13:00:00,18.7,18.77,18.68,18.71,19800.0,14.8597,14.9153,14.8438,14.8676,19800.0
2005-09-27 13:30:00,18.7,18.85,18.69,18.84,20400.0,14.8597,14.9789,14.8517,14.9709,20400.0
2005-09-27 14:00:00,18.86,18.92,18.84,18.86,14800.0,14.9868,15.0345,14.9709,14.9868,14800.0
2005-09-27 14:30:00,18.86,19.0,18.86,19.0,13600.0,14.9868,15.0981,14.9868,15.0981,13600.0
2005-09-27 15:00:00,19.0,19.07,18.97,19.04,47800.0,15.0981,15.1537,15.0742,15.1298,47800.0
2005-09-27 15:30:00,19.04,19.06,18.97,18.98,45200.0,15.1298,15.1457,15.0742,15.0822,45200.0
2005-09-28 09:30:00,19.04,19.1,18.8,18.99,17200.0,15.1298,15.1775,14.9391,15.0901,17200.0
2005-09-28 10:00:00,18.96,18.99,18.82,18.95,29200.0,15.0663,15.0901,14.955,15.0583,29200.0
2005-09-28 10:30:00,18.99,19.03,18.88,18.99,12800.0,15.0901,15.1219,15.0027,15.0901,12800.0
2005-09-28 11:00:00,18.99,19.02,18.9,19.0,12400.0,15.0901,15.114,15.0186,15.0981,12400.0
2005-09-28 11:30:00,19.0,19.04,18.85,18.86,17000.0,15.0981,15.1298,14.9789,14.9868,17000.0
2005-09-28 12:00:00,18.86,18.92,18.76,18.88,14200.0,14.9868,15.0345,14.9073,15.0027,14200.0
2005-09-28 12:30:00,18.87,18.91,18.82,18.91,12200.0,14.9948,15.0265,14.955,15.0265,12200.0
2005-09-28 13:00:00,18.93,18.93,18.8,18.85,18800.0,15.0424,15.0424,14.9391,14.9789,18800.0
2005-09-28 13:30:00,18.85,18.86,18.77,18.84,12200.0,14.9789,14.9868,14.9153,14.9709,12200.0
2005-09-28 14:00:00,18.83,19.07,18.83,19.06,19800.0,14.963,15.1537,14.963,15.1457,19800.0
2005-09-28 14:30:00,19.08,19.15,18.99,19.15,41400.0,15.1616,15.2173,15.0901,15.2173,41400.0
2005-09-28 15:00:00,19.11,19.15,19.0,19.05,66400.0,15.1855,15.2173,15.0981,15.1378,66400.0
2005-09-28 15:30:00,19.04,19.07,18.87,19.0,69200.0,15.1298,15.1537,14.9948,15.0981,69200.0
2005-09-29 09:30:00,19.02,19.02,18.75,18.75,13400.0,15.114,15.114,14.8994,14.8994,13400.0
2005-09-29 10:00:00,18.75,18.88,18.75,18.88,5200.0,14.8994,15.0027,14.8994,15.0027,5200.0
2005-09-29 10:30:00,18.91,19.05,18.82,18.9,25400.0,15.0265,15.1378,14.955,15.0186,25400.0
2005-09-29 11:00:00,18.92,18.93,18.85,18.86,13400.0,15.0345,15.0424,14.9789,14.9868,13400.0
2005-09-29 11:30:00,18.88,19.1,18.86,19.05,13000.0,15.0027,15.1775,14.9868,15.1378,13000.0
2005-09-29 12:00:00,19.1,19.13,18.99,19.03,49000.0,15.1775,15.2014,15.0901,15.1219,49000.0
2005-09-29 12:30:00,19.0,19.04,18.99,19.04,5600.0,15.0981,15.1298,15.0901,15.1298,5600.0
2005-09-29 13:00:00,19.04,19.3,19.03,19.27,14800.0,15.1298,15.3365,15.1219,15.3126,14800.0
2005-09-29 13:30:00,19.3,19.43,19.25,19.28,15200.0,15.3365,15.4398,15.2967,15.3206,15200.0
2005-09-29 14:00:00,19.25,19.32,19.23,19.29,11000.0,15.2967,15.3523,15.2808,15.3285,11000.0
2005-09-29 14:30:00,19.29,19.37,19.15,19.21,7600.0,15.3285,15.3921,15.2173,15.2649,7600.0
2005-09-29 15:00:00,19.2,19.37,18.86,19.14,69600.0,15.257,15.3921,14.9868,15.2093,69600.0
2005-09-29 15:30:00,19.13,19.22,19.1,19.11,89200.0,15.2014,15.2729,15.1775,15.1855,89200.0
2005-09-30 09:30:00,19.11,19.11,18.75,18.82,10000.0,15.1855,15.1855,14.8994,14.955,10000.0
2005-09-30 10:00:00,18.76,18.95,18.7,18.78,39400.0,14.9073,15.0583,14.8597,14.9232,39400.0
2005-09-30 10:30:00,18.79,19.03,18.79,19.0,30400.0,14.9312,15.1219,14.9312,15.0981,30400.0
2005-09-30 11:00:00,19.0,19.0,18.91,18.97,27000.0,15.0981,15.0981,15.0265,15.0742,27000.0
2005-09-30 11:30:00,19.0,19.0,18.91,18.94,20600.0,15.0981,15.0981,15.0265,15.0504,20600.0
2005-09-30 12:00:00,18.91,19.03,18.91,18.99,40200.0,15.0265,15.1219,15.0265,15.0901,40200.0
2005-09-30 12:30:00,18.99,18.99,18.96,18.97,18000.0,15.0901,15.0901,15.0663,15.0742,18000.0
2005-09-30 13:00:00,18.97,18.97,18.94,18.94,15000.0,15.0742,15.0742,15.0504,15.0504,15000.0
2005-09-30 13:30:00,18.95,19.01,18.94,18.97,6200.0,15.0583,15.106,15.0504,15.0742,6200.0
2005-09-30 14:00:00,18.96,18.96,18.94,18.96,23400.0,15.0663,15.0663,15.0504,15.0663,23400.0
2005-09-30 14:30:00,18.97,19.03,18.97,19.0,9800.0,15.0742,15.1219,15.0742,15.0981,9800.0
2005-09-30 15:00:00,19.0,19.03,19.0,19.01,9400.0,15.0981,15.1219,15.0981,15.106,9400.0
2005-09-30 15:30:00,19.01,19.05,18.96,18.99,69800.0,15.106,15.1378,15.0663,15.0901,69800.0
2005-10-03 09:30:00,19.03,19.45,18.95,19.34,29200.0,15.1219,15.4556,15.0583,15.3682,29200.0
2005-10-03 10:00:00,19.36,19.36,19.05,19.18,41800.0,15.3841,15.3841,15.1378,15.2411,41800.0
2005-10-03 10:30:00,19.15,19.17,19.04,19.06,41800.0,15.2173,15.2331,15.1298,15.1457,41800.0
2005-10-03 11:00:00,19.04,19.07,19.0,19.06,48000.0,15.1298,15.1537,15.0981,15.1457,48000.0
2005-10-03 11:30:00,19.02,19.04,19.0,19.01,23400.0,15.114,15.1298,15.0981,15.106,23400.0
2005-10-03 12:00:00,19.01,19.09,19.01,19.05,4600.0,15.106,15.1696,15.106,15.1378,4600.0
2005-10-03 12:30:00,19.05,19.06,18.96,19.0,17200.0,15.1378,15.1457,15.0663,15.0981,17200.0
2005-10-03 13:00:00,18.99,19.03,18.99,19.0,20000.0,15.0901,15.1219,15.0901,15.0981,20000.0
2005-10-03 13:30:00,19.0,19.05,18.98,18.99,27600.0,15.0981,15.1378,15.0822,15.0901,27600.0
2005-10-03 14:00:00,18.99,19.15,18.92,19.02,38800.0,15.0901,15.2173,15.0345,15.114,38800.0
2005-10-03 14:30:00,19.02,19.15,19.0,19.05,24000.0,15.114,15.2173,15.0981,15.1378,24000.0
2005-10-03 15:00:00,19.04,19.14,19.02,19.05,23000.0,15.1298,15.2093,15.114,15.1378,23000.0
2005-10-03 15:30:00,19.05,19.1,19.0,19.02,35600.0,15.1378,15.1775,15.0981,15.114,35600.0
2005-10-04 09:30:00,19.1,19.23,19.1,19.14,7000.0,15.1775,15.2808,15.1775,15.2093,7000.0
2005-10-04 10:00:00,19.18,19.25,19.15,19.18,6600.0,15.2411,15.2967,15.2173,15.2411,6600.0
2005-10-04 10:30:00,19.23,19.25,19.16,19.22,13000.0,15.2808,15.2967,15.2252,15.2729,13000.0
2005-10-04 11:00:00,19.2,19.25,19.03,19.16,9400.0,15.257,15.2967,15.1219,15.2252,9400.0
2005-10-04 11:30:00,19.16,19.29,19.14,19.25,14400.0,15.2252,15.3285,15.2093,15.2967,14400.0
2005-10-04 12:00:00,19.27,19.27,19.18,19.18,4200.0,15.3126,15.3126,15.2411,15.2411,4200.0
2005-10-04 12:30:00,19.19,19.21,19.11,19.13,6800.0,15.249,15.2649,15.1855,15.2014,6800.0
2005-10-04 13:00:00,19.13,19.19,19.13,19.19,4800.0,15.2014,15.249,15.2014,15.249,4800.0
2005-10-04 13:30:00,19.18,19.19,19.02,19.02,14400.0,15.2411,15.249,15.114,15.114,14400.0
2005-10-04 14:00:00,19.04,19.11,19.02,19.05,12400.0,15.1298,15.1855,15.114,15.1378,12400.0
2005-10-04 14:30:00,19.02,19.03,18.93,18.93,17400.0,15.114,15.1219,15.0424,15.0424,17400.0
2005-10-04 15:00:00,18.9,19.0,18.88,19.0,52200.0,15.0186,15.0981,15.0027,15.0981,52200.0
2005-10-04 15:30:00,18.99,19.03,18.95,19.0,56800.0,15.0901,15.1219,15.0583,15.0981,56800.0
2005-10-05 09:30:00,18.98,19.04,18.91,18.95,15200.0,15.0822,15.1298,15.0265,15.0583,15200.0
2005-10-05 10:00:00,18.93,18.93,18.66,18.84,22000.0,15.0424,15.0424,14.8279,14.9709,22000.0
2005-10-05 10:30:00,18.8,19.1,18.8,18.95,19000.0,14.9391,15.1775,14.9391,15.0583,19000.0
2005-10-05 11:00:00,18.95,18.96,18.81,18.81,8200.0,15.0583,15.0663,14.9471,14.9471,8200.0
2005-10-05 11:30:00,18.67,18.84,18.65,18.69,20400.0,14.8358,14.9709,14.8199,14.8517,20400.0
2005-10-05 12:00:00,18.68,18.83,18.68,18.82,5000.0,14.8438,14.963,14.8438,14.955,5000.0
2005-10-05 12:30:00,18.82,18.82,18.72,18.72,4000.0,14.955,14.955,14.8756,14.8756,4000.0
2005-10-05 13:00:00,18.75,18.98,18.75,18.95,8800.0,14.8994,15.0822,14.8994,15.0583,8800.0
2005-10-05 13:30:00,18.95,18.95,18.85,18.86,7200.0,15.0583,15.0583,14.9789,14.9868,7200.0
2005-10-05 14:00:00,18.85,18.93,18.84,18.91,6800.0,14.9789,15.0424,14.9709,15.0265,6800.0
2005-10-05 14:30:00,18.9,18.9,18.81,18.88,29200.0,15.0186,15.0186,14.9471,15.0027,29200.0
2005-10-05 15:00:00,18.88,18.88,18.54,18.57,20800.0,15.0027,15.0027,14.7325,14.7564,20800.0
2005-10-05 15:30:00,18.57,18.58,18.4,18.43,47800.0,14.7564,14.7643,14.6213,14.6451,47800.0
2005-10-06 09:30:00,18.43,18.63,18.18,18.36,15600.0,14.6451,14.804,14.4465,14.5895,15600.0
2005-10-06 10:00:00,18.31,18.55,18.27,18.36,21400.0,14.5498,14.7405,14.518,14.5895,21400.0
2005-10-06 10:30:00,18.4,18.5,18.35,18.46,7600.0,14.6213,14.7007,14.5815,14.669,7600.0
2005-10-06 11:00:00,18.41,18.72,18.41,18.65,13000.0,14.6292,14.8756,14.6292,14.8199,13000.0
2005-10-06 11:30:00,18.6,18.65,18.56,18.61,7400.0,14.7802,14.8199,14.7484,14.7882,7400.0
2005-10-06 12:00:00,18.61,18.7,18.53,18.54,25000.0,14.7882,14.8597,14.7246,14.7325,25000.0
2005-10-06 12:30:00,18.54,18.54,18.38,18.42,8200.0,14.7325,14.7325,14.6054,14.6372,8200.0
2005-10-06 13:00:00,18.45,18.54,18.41,18.53,5600.0,14.661,14.7325,14.6292,14.7246,5600.0
2005-10-06 13:30:00,18.5,18.53,18.23,18.23,5000.0,14.7007,14.7246,14.4862,14.4862,5000.0
2005-10-06 14:00:00,18.23,18.33,18.21,18.24,9800.0,14.4862,14.5657,14.4703,14.4941,9800.0
2005-10-06 14:30:00,18.25,18.28,18.14,18.18,22800.0,14.5021,14.5259,14.4147,14.4465,22800.0
2005-10-06 15:00:00,18.21,18.26,18.05,18.07,22000.0,14.4703,14.51,14.3432,14.3591,22000.0
2005-10-06 15:30:00,18.05,18.27,18.03,18.15,98000.0,14.3432,14.518,14.3273,14.4226,98000.0
2005-10-07 09:30:00,18.31,18.43,18.08,18.43,19200.0,14.5498,14.6451,14.367,14.6451,19200.0
2005-10-07 10:00:00,18.39,18.6,18.35,18.57,25200.0,14.6133,14.7802,14.5815,14.7564,25200.0
2005-10-07 10:30:00,18.57,18.63,18.43,18.55,34200.0,14.7564,14.804,14.6451,14.7405,34200.0
2005-10-07 11:00:00,18.55,18.57,18.35,18.44,10400.0,14.7405,14.7564,14.5815,14.6531,10400.0
2005-10-07 11:30:00,18.41,18.5,18.41,18.45,10800.0,14.6292,14.7007,14.6292,14.661,10800.0
2005-10-07 12:00:00,18.47,18.59,18.25,18.25,18600.0,14.6769,14.7723,14.5021,14.5021,18600.0
2005-10-07 12:30:00,18.3,18.36,18.3,18.34,5200.0,14.5418,14.5895,14.5418,14.5736,5200.0
2005-10-07 13:00:00,18.29,18.45,18.29,18.45,5000.0,14.5339,14.661,14.5339,14.661,5000.0
2005-10-07 13:30:00,18.45,18.46,18.36,18.44,4000.0,14.661,14.669,14.5895,14.6531,4000.0
2005-10-07 14:00:00,18.43,18.43,18.3,18.33,8600.0,14.6451,14.6451,14.5418,14.5657,8600.0
2005-10-07 14:30:00,18.32,18.45,18.32,18.34,10600.0,14.5577,14.661,14.5577,14.5736,10600.0
2005-10-07 15:00:00,18.36,18.43,18.31,18.4,9800.0,14.5895,14.6451,14.5498,14.6213,9800.0
2005-10-07 15:30:00,18.42,18.48,18.33,18.36,34400.0,14.6372,14.6849,14.5657,14.5895,34400.0
2005-10-10 09:30:00,18.48,18.51,18.22,18.31,22400.0,14.6849,14.7087,14.4782,14.5498,22400.0
2005-10-10 10:00:00,18.25,18.3,18.17,18.2,5400.0,14.5021,14.5418,14.4385,14.4624,5400.0
2005-10-10 10:30:00,18.23,18.34,18.2,18.31,11200.0,14.4862,14.5736,14.4624,14.5498,11200.0
2005-10-10 11:00:00,18.32,18.4,18.3,18.33,4200.0,14.5577,14.6213,14.5418,14.5657,4200.0
2005-10-10 11:30:00,18.38,18.41,18.3,18.35,4200.0,14.6054,14.6292,14.5418,14.5815,4200.0
2005-10-10 12:00:00,18.36,18.42,18.34,18.4,3800.0,14.5895,14.6372,14.5736,14.6213,3800.0
2005-10-10 12:30:00,18.42,18.48,18.4,18.43,7200.0,14.6372,14.6849,14.6213,14.6451,7200.0
2005-10-10 13:00:00,18.45,18.45,18.42,18.44,3200.0,14.661,14.661,14.6372,14.6531,3200.0
2005-10-10 13:30:00,18.45,18.55,18.45,18.51,9600.0,14.661,14.7405,14.661,14.7087,9600.0
2005-10-10 14:00:00,18.46,18.48,18.37,18.41,33200.0,14.669,14.6849,14.5974,14.6292,33200.0
2005-10-10 14:30:00,18.42,18.54,18.42,18.5,17400.0,14.6372,14.7325,14.6372,14.7007,17400.0
2005-10-10 15:00:00,18.52,18.52,18.38,18.38,10000.0,14.7166,14.7166,14.6054,14.6054,10000.0
2005-10-10 15:30:00,18.36,18.43,18.3,18.43,19000.0,14.5895,14.6451,14.5418,14.6451,19000.0
2005-10-11 09:30:00,18.55,18.93,18.55,18.79,26400.0,14.7405,15.0424,14.7405,14.9312,26400.0
2005-10-11 10:00:00,18.78,18.78,18.51,18.67,12400.0,14.9232,14.9232,14.7087,14.8358,12400.0
2005-10-11 10:30:00,18.67,18.68,18.49,18.5,18600.0,14.8358,14.8438,14.6928,14.7007,18600.0
2005-10-11 11:00:00,18.5,18.5,18.4,18.47,6400.0,14.7007,14.7007,14.6213,14.6769,6400.0
2005-10-11 11:30:00,18.48,18.48,18.35,18.36,14600.0,14.6849,14.6849,14.5815,14.5895,14600.0
2005-10-11 12:00:00,18.36,18.37,18.23,18.24,6600.0,14.5895,14.5974,14.4862,14.4941,6600.0
2005-10-11 12:30:00,18.25,18.34,18.25,18.29,4000.0,14.5021,14.5736,14.5021,14.5339,4000.0
2005-10-11 13:00:00,18.28,18.47,18.25,18.42,8200.0,14.5259,14.6769,14.5021,14.6372,8200.0
2005-10-11 13:30:00,18.45,18.53,18.41,18.41,8200.0,14.661,14.7246,14.6292,14.6292,8200.0
2005-10-11 14:00:00,18.38,18.7,18.35,18.66,21400.0,14.6054,14.8597,14.5815,14.8279,21400.0
2005-10-11 14:30:00,18.64,18.64,18.47,18.47,15800.0,14.812,14.812,14.6769,14.6769,15800.0
2005-10-11 15:00:00,18.48,18.6,18.39,18.39,31200.0,14.6849,14.7802,14.6133,14.6133,31200.0
2005-10-11 15:30:00,18.39,18.39,18.25,18.26,34200.0,14.6133,14.6133,14.5021,14.51,34200.0
2005-10-12 09:30:00,18.22,18.34,18.18,18.25,24000.0,14.4782,14.5736,14.4465,14.5021,24000.0
2005-10-12 10:00:00,18.25,18.27,17.97,18.0,27800.0,14.5021,14.518,14.2796,14.3034,27800.0
2005-10-12 10:30:00,18.04,18.08,17.99,18.07,19200.0,14.3352,14.367,14.2955,14.3591,19200.0
2005-10-12 11:00:00,18.07,18.32,18.04,18.29,33400.0,14.3591,14.5577,14.3352,14.5339,33400.0
2005-10-12 11:30:00,18.29,18.31,17.96,17.98,12000.0,14.5339,14.5498,14.2716,14.2875,12000.0
2005-10-12 12:00:00,17.98,18.22,17.93,18.2,28800.0,14.2875,14.4782,14.2478,14.4624,28800.0
2005-10-12 12:30:00,18.2,18.3,18.2,18.27,15800.0,14.4624,14.5418,14.4624,14.518,15800.0
2005-10-12 13:00:00,18.28,18.6,18.27,18.39,22000.0,14.5259,14.7802,14.518,14.6133,22000.0
2005-10-12 13:30:00,18.36,18.47,18.29,18.47,17200.0,14.5895,14.6769,14.5339,14.6769,17200.0
2005-10-12 14:00:00,18.42,18.43,18.25,18.36,43800.0,14.6372,14.6451,14.5021,14.5895,43800.0
2005-10-12 14:30:00,18.36,18.43,18.35,18.35,23600.0,14.5895,14.6451,14.5815,14.5815,23600.0
2005-10-12 15:00:00,18.35,18.54,18.32,18.5,46400.0,14.5815,14.7325,14.5577,14.7007,46400.0
2005-10-12 15:30:00,18.51,18.51,18.37,18.4,25800.0,14.7087,14.7087,14.5974,14.6213,25800.0
2005-10-13 09:30:00,18.34,18.34,18.06,18.09,6200.0,14.5736,14.5736,14.3511,14.3749,6200.0
2005-10-13 10:00:00,18.1,18.23,18.06,18.23,10000.0,14.3829,14.4862,14.3511,14.4862,10000.0
2005-10-13 10:30:00,18.19,18.43,18.18,18.35,8200.0,14.4544,14.6451,14.4465,14.5815,8200.0
2005-10-13 11:00:00,18.34,18.35,18.15,18.18,7400.0,14.5736,14.5815,14.4226,14.4465,7400.0
2005-10-13 11:30:00,18.17,18.17,17.95,17.99,11600.0,14.4385,14.4385,14.2637,14.2955,11600.0
2005-10-13 12:00:00,18.06,18.22,18.05,18.05,4800.0,14.3511,14.4782,14.3432,14.3432,4800.0
2005-10-13 12:30:00,18.04,18.27,18.04,18.18,13200.0,14.3352,14.518,14.3352,14.4465,13200.0
2005-10-13 13:00:00,18.18,18.43,18.18,18.21,37600.0,14.4465,14.6451,14.4465,14.4703,37600.0
2005-10-13 13:30:00,18.21,18.25,18.05,18.15,10400.0,14.4703,14.5021,14.3432,14.4226,10400.0
2005-10-13 14:00:00,18.19,18.35,18.18,18.28,13200.0,14.4544,14.5815,14.4465,14.5259,13200.0
2005-10-13 14:30:00,18.27,18.43,18.25,18.33,17800.0,14.518,14.6451,14.5021,14.5657,17800.0
2005-10-13 15:00:00,18.34,18.35,18.21,18.24,4800.0,14.5736,14.5815,14.4703,14.4941,4800.0
2005-10-13 15:30:00,18.24,18.44,18.22,18.26,63200.0,14.4941,14.6531,14.4782,14.51,63200.0
2005-10-14 09:30:00,18.36,18.41,18.13,18.13,20400.0,14.5895,14.6292,14.4067,14.4067,20400.0
2005-10-14 10:00:00,18.11,18.12,17.98,18.07,13600.0,14.3908,14.3988,14.2875,14.3591,13600.0
2005-10-14 10:30:00,18.08,18.28,18.0,18.22,18800.0,14.367,14.5259,14.3034,14.4782,18800.0
2005-10-14 11:00:00,18.25,18.27,18.21,18.27,6400.0,14.5021,14.518,14.4703,14.518,6400.0
2005-10-14 11:30:00,18.27,18.39,18.26,18.39,3600.0,14.518,14.6133,14.51,14.6133,3600.0
2005-10-14 12:00:00,18.36,18.49,18.36,18.39,11400.0,14.5895,14.6928,14.5895,14.6133,11400.0
2005-10-14 12:30:00,18.42,18.42,18.28,18.31,3200.0,14.6372,14.6372,14.5259,14.5498,3200.0
2005-10-14 13:00:00,18.28,18.28,18.21,18.26,6800.0,14.5259,14.5259,14.4703,14.51,6800.0
2005-10-14 13:30:00,18.24,18.28,18.22,18.23,4800.0,14.4941,14.5259,14.4782,14.4862,4800.0
2005-10-14 14:00:00,18.23,18.3,18.22,18.24,8200.0,14.4862,14.5418,14.4782,14.4941,8200.0
2005-10-14 14:30:00,18.25,18.32,18.22,18.29,4600.0,14.5021,14.5577,14.4782,14.5339,4600.0
2005-10-14 15:00:00,18.28,18.4,18.28,18.33,12600.0,14.5259,14.6213,14.5259,14.5657,12600.0
2005-10-14 15:30:00,18.33,18.44,18.33,18.43,11600.0,14.5657,14.6531,14.5657,14.6451,11600.0
2005-10-17 09:30:00,18.49,18.49,18.17,18.17,10200.0,14.6928,14.6928,14.4385,14.4385,10200.0
2005-10-17 10:00:00,18.14,18.28,18.07,18.09,17600.0,14.4147,14.5259,14.3591,14.3749,17600.0
2005-10-17 10:30:00,18.09,18.14,18.06,18.08,23200.0,14.3749,14.4147,14.3511,14.367,23200.0
2005-10-17 11:00:00,18.06,18.11,18.03,18.04,7800.0,14.3511,14.3908,14.3273,14.3352,7800.0
2005-10-17 11:30:00,18.02,18.02,17.89,18.02,9600.0,14.3193,14.3193,14.216,14.3193,9600.0
2005-10-17 12:00:00,18.0,18.0,17.88,17.94,15800.0,14.3034,14.3034,14.2081,14.2557,15800.0
2005-10-17 12:30:00,17.93,17.94,17.81,17.91,19800.0,14.2478,14.2557,14.1524,14.2319,19800.0
2005-10-17 13:00:00,17.91,17.98,17.87,17.98,10400.0,14.2319,14.2875,14.2001,14.2875,10400.0
2005-10-17 13:30:00,18.0,18.0,17.92,17.99,10200.0,14.3034,14.3034,14.2399,14.2955,10200.0
2005-10-17 14:00:00,18.0,18.07,17.93,18.07,12400.0,14.3034,14.3591,14.2478,14.3591,12400.0
2005-10-17 14:30:00,18.08,18.18,18.06,18.18,19200.0,14.367,14.4465,14.3511,14.4465,19200.0
2005-10-17 15:00:00,18.17,18.32,18.17,18.3,13000.0,14.4385,14.5577,14.4385,14.5418,13000.0
2005-10-17 15:30:00,18.31,18.36,18.27,18.33,27000.0,14.5498,14.5895,14.518,14.5657,27000.0
2005-10-18 09:30:00,18.25,18.42,18.05,18.08,7800.0,14.5021,14.6372,14.3432,14.367,7800.0
2005-10-18 10:00:00,18.05,18.14,18.0,18.1,19200.0,14.3432,14.4147,14.3034,14.3829,19200.0
2005-10-18 10:30:00,18.11,18.16,18.05,18.16,8600.0,14.3908,14.4306,14.3432,14.4306,8600.0
2005-10-18 11:00:00,18.17,18.25,18.13,18.13,7600.0,14.4385,14.5021,14.4067,14.4067,7600.0
2005-10-18 11:30:00,18.13,18.13,18.06,18.07,5800.0,14.4067,14.4067,14.3511,14.3591,5800.0
2005-10-18 12:00:00,18.07,18.1,18.03,18.03,5800.0,14.3591,14.3829,14.3273,14.3273,5800.0
2005-10-18 12:30:00,18.03,18.04,17.98,17.99,7400.0,14.3273,14.3352,14.2875,14.2955,7400.0
2005-10-18 13:00:00,17.97,18.03,17.75,17.9,19600.0,14.2796,14.3273,14.1048,14.224,19600.0
2005-10-18 13:30:00,17.9,17.9,17.77,17.85,11600.0,14.224,14.224,14.1207,14.1842,11600.0
2005-10-18 14:00:00,17.84,17.93,17.84,17.9,20600.0,14.1763,14.2478,14.1763,14.224,20600.0
2005-10-18 14:30:00,17.91,17.91,17.77,17.81,18600.0,14.2319,14.2319,14.1207,14.1524,18600.0
2005-10-18 15:00:00,17.82,17.92,17.77,17.91,29200.0,14.1604,14.2399,14.1207,14.2319,29200.0
2005-10-18 15:30:00,17.95,17.95,17.86,17.87,42000.0,14.2637,14.2637,14.1922,14.2001,42000.0
2005-10-19 09:30:00,17.78,17.98,17.78,17.98,15000.0,14.1286,14.2875,14.1286,14.2875,15000.0
2005-10-19 10:00:00,18.0,18.13,17.82,17.82,16200.0,14.3034,14.4067,14.1604,14.1604,16200.0
2005-10-19 10:30:00,17.86,18.09,17.84,18.01,51800.0,14.1922,14.3749,14.1763,14.3114,51800.0
2005-10-19 11:00:00,18.0,18.01,17.78,17.79,20000.0,14.3034,14.3114,14.1286,14.1366,20000.0
2005-10-19 11:30:00,17.82,17.9,17.72,17.72,15200.0,14.1604,14.224,14.0809,14.0809,15200.0
2005-10-19 12:00:00,17.75,17.92,17.75,17.92,8800.0,14.1048,14.2399,14.1048,14.2399,8800.0
2005-10-19 12:30:00,17.96,18.05,17.95,18.02,8400.0,14.2716,14.3432,14.2637,14.3193,8400.0
2005-10-19 13:00:00,18.02,18.05,17.88,17.98,21400.0,14.3193,14.3432,14.2081,14.2875,21400.0
2005-10-19 13:30:00,17.98,18.06,17.93,18.0,15600.0,14.2875,14.3511,14.2478,14.3034,15600.0
2005-10-19 14:00:00,18.03,18.07,17.9,18.01,32200.0,14.3273,14.3591,14.224,14.3114,32200.0
2005-10-19 14:30:00,18.02,18.07,18.0,18.02,48000.0,14.3193,14.3591,14.3034,14.3193,48000.0
2005-10-19 15:00:00,18.02,18.09,18.01,18.08,22200.0,14.3193,14.3749,14.3114,14.367,22200.0
2005-10-19 15:30:00,18.08,18.3,18.08,18.2,30000.0,14.367,14.5418,14.367,14.4624,30000.0
2005-10-20 09:30:00,18.22,18.35,18.1,18.12,14600.0,14.4782,14.5815,14.3829,14.3988,14600.0
2005-10-20 10:00:00,18.11,18.21,18.01,18.03,9200.0,14.3908,14.4703,14.3114,14.3273,9200.0
2005-10-20 10:30:00,18.0,18.03,17.86,18.03,12600.0,14.3034,14.3273,14.1922,14.3273,12600.0
2005-10-20 11:00:00,17.99,18.0,17.86,17.91,7600.0,14.2955,14.3034,14.1922,14.2319,7600.0
2005-10-20 11:30:00,17.94,17.96,17.76,17.84,9800.0,14.2557,14.2716,14.1127,14.1763,9800.0
2005-10-20 12:00:00,17.86,17.97,17.77,17.93,22600.0,14.1922,14.2796,14.1207,14.2478,22600.0
2005-10-20 12:30:00,17.89,17.96,17.82,17.86,33200.0,14.216,14.2716,14.1604,14.1922,33200.0
2005-10-20 13:00:00,17.86,18.05,17.85,17.86,11000.0,14.1922,14.3432,14.1842,14.1922,11000.0
2005-10-20 13:30:00,17.89,18.03,17.89,18.0,9000.0,14.216,14.3273,14.216,14.3034,9000.0
2005-10-20 14:00:00,17.97,17.97,17.8,17.83,17600.0,14.2796,14.2796,14.1445,14.1683,17600.0
2005-10-20 14:30:00,17.8,17.82,17.72,17.72,13400.0,14.1445,14.1604,14.0809,14.0809,13400.0
2005-10-20 15:00:00,17.74,17.83,17.58,17.58,26000.0,14.0968,14.1683,13.9697,13.9697,26000.0
2005-10-20 15:30:00,17.59,17.82,17.59,17.77,23600.0,13.9776,14.1604,13.9776,14.1207,23600.0
2005-10-21 09:30:00,17.34,17.61,17.3,17.47,137000.0,13.779,13.9935,13.7472,13.8823,137000.0
2005-10-21 10:00:00,17.49,17.84,17.41,17.75,36400.0,13.8982,14.1763,13.8346,14.1048,36400.0
2005-10-21 10:30:00,17.76,17.78,17.63,17.72,15000.0,14.1127,14.1286,14.0094,14.0809,15000.0
2005-10-21 11:00:00,17.76,17.98,17.68,17.86,46200.0,14.1127,14.2875,14.0491,14.1922,46200.0
2005-10-21 11:30:00,17.86,17.86,17.53,17.59,105600.0,14.1922,14.1922,13.9299,13.9776,105600.0
2005-10-21 12:00:00,17.56,17.73,17.52,17.73,23400.0,13.9538,14.0889,13.922,14.0889,23400.0
2005-10-21 12:30:00,17.7,17.84,17.63,17.82,19200.0,14.065,14.1763,14.0094,14.1604,19200.0
2005-10-21 13:00:00,17.84,17.87,17.72,17.79,17800.0,14.1763,14.2001,14.0809,14.1366,17800.0
2005-10-21 13:30:00,17.79,18.03,17.78,17.86,30400.0,14.1366,14.3273,14.1286,14.1922,30400.0
2005-10-21 14:00:00,17.86,17.89,17.59,17.6,62200.0,14.1922,14.216,13.9776,13.9856,62200.0
2005-10-21 14:30:00,17.61,17.68,17.49,17.5,32400.0,13.9935,14.0491,13.8982,13.9061,32400.0
2005-10-21 15:00:00,17.5,17.65,17.46,17.65,52600.0,13.9061,14.0253,13.8743,14.0253,52600.0
2005-10-21 15:30:00,17.68,17.68,17.48,17.61,52200.0,14.0491,14.0491,13.8902,13.9935,52200.0
2005-10-24 09:30:00,17.66,17.93,17.52,17.72,117600.0,14.0333,14.2478,13.922,14.0809,117600.0
2005-10-24 10:00:00,17.7,18.35,17.69,18.04,75600.0,14.065,14.5815,14.0571,14.3352,75600.0
2005-10-24 10:30:00,18.02,18.23,17.95,18.02,15200.0,14.3193,14.4862,14.2637,14.3193,15200.0
2005-10-24 11:00:00,18.06,18.25,18.0,18.24,17800.0,14.3511,14.5021,14.3034,14.4941,17800.0
2005-10-24 11:30:00,18.22,18.33,18.14,18.22,22800.0,14.4782,14.5657,14.4147,14.4782,22800.0
2005-10-24 12:00:00,18.22,18.26,18.09,18.14,11800.0,14.4782,14.51,14.3749,14.4147,11800.0
2005-10-24 12:30:00,18.15,18.23,18.13,18.14,4000.0,14.4226,14.4862,14.4067,14.4147,4000.0
2005-10-24 13:00:00,18.13,18.15,18.07,18.07,25200.0,14.4067,14.4226,14.3591,14.3591,25200.0
2005-10-24 13:30:00,18.07,18.16,18.06,18.12,11200.0,14.3591,14.4306,14.3511,14.3988,11200.0
2005-10-24 14:00:00,18.12,18.14,18.0,18.04,8600.0,14.3988,14.4147,14.3034,14.3352,8600.0
2005-10-24 14:30:00,18.04,18.1,17.96,17.96,10800.0,14.3352,14.3829,14.2716,14.2716,10800.0
2005-10-24 15:00:00,17.99,18.07,17.95,18.0,16800.0,14.2955,14.3591,14.2637,14.3034,16800.0
2005-10-24 15:30:00,18.0,18.28,18.0,18.22,47600.0,14.3034,14.5259,14.3034,14.4782,47600.0
2005-10-25 09:30:00,18.08,18.24,17.94,17.98,14600.0,14.367,14.4941,14.2557,14.2875,14600.0
2005-10-25 10:00:00,17.93,18.13,17.9,18.11,15200.0,14.2478,14.4067,14.224,14.3908,15200.0
2005-10-25 10:30:00,18.11,18.19,18.05,18.05,10000.0,14.3908,14.4544,14.3432,14.3432,10000.0
2005-10-25 11:00:00,18.05,18.06,17.89,17.98,19400.0,14.3432,14.3511,14.216,14.2875,19400.0
2005-10-25 11:30:00,17.99,18.15,17.88,18.11,21600.0,14.2955,14.4226,14.2081,14.3908,21600.0
2005-10-25 12:00:00,18.15,18.44,18.14,18.14,52800.0,14.4226,14.6531,14.4147,14.4147,52800.0
2005-10-25 12:30:00,18.11,18.13,17.97,17.99,9800.0,14.3908,14.4067,14.2796,14.2955,9800.0
2005-10-25 13:00:00,17.98,18.05,17.91,18.05,7000.0,14.2875,14.3432,14.2319,14.3432,7000.0
2005-10-25 13:30:00,18.03,18.03,17.9,17.9,6200.0,14.3273,14.3273,14.224,14.224,6200.0
2005-10-25 14:00:00,17.86,17.88,17.75,17.77,8000.0,14.1922,14.2081,14.1048,14.1207,8000.0
2005-10-25 14:30:00,17.75,17.9,17.75,17.9,7200.0,14.1048,14.224,14.1048,14.224,7200.0
2005-10-25 15:00:00,17.86,17.92,17.83,17.88,9600.0,14.1922,14.2399,14.1683,14.2081,9600.0
2005-10-25 15:30:00,17.86,18.04,17.86,18.0,27600.0,14.1922,14.3352,14.1922,14.3034,27600.0
2005-10-26 09:30:00,17.89,18.0,17.81,18.0,8600.0,14.216,14.3034,14.1524,14.3034,8600.0
2005-10-26 10:00:00,18.0,18.21,17.94,18.14,12600.0,14.3034,14.4703,14.2557,14.4147,12600.0
2005-10-26 10:30:00,18.17,18.19,18.08,18.17,6400.0,14.4385,14.4544,14.367,14.4385,6400.0
2005-10-26 11:00:00,18.13,18.25,18.09,18.25,8200.0,14.4067,14.5021,14.3749,14.5021,8200.0
2005-10-26 11:30:00,18.25,18.25,18.09,18.1,8000.0,14.5021,14.5021,14.3749,14.3829,8000.0
2005-10-26 12:00:00,18.09,18.17,18.06,18.15,3000.0,14.3749,14.4385,14.3511,14.4226,3000.0
2005-10-26 12:30:00,18.15,18.21,18.14,18.21,2800.0,14.4226,14.4703,14.4147,14.4703,2800.0
2005-10-26 13:00:00,18.21,18.21,18.05,18.08,16200.0,14.4703,14.4703,14.3432,14.367,16200.0
2005-10-26 13:30:00,18.09,18.09,17.92,17.92,8600.0,14.3749,14.3749,14.2399,14.2399,8600.0
2005-10-26 14:00:00,17.93,18.19,17.91,18.16,11200.0,14.2478,14.4544,14.2319,14.4306,11200.0
2005-10-26 14:30:00,18.17,18.17,18.04,18.06,10200.0,14.4385,14.4385,14.3352,14.3511,10200.0
2005-10-26 15:00:00,18.02,18.17,18.02,18.1,11600.0,14.3193,14.4385,14.3193,14.3829,11600.0
2005-10-26 15:30:00,18.09,18.21,17.98,18.0,20000.0,14.3749,14.4703,14.2875,14.3034,20000.0
2005-10-27 09:30:00,18.01,18.12,17.79,17.9,8200.0,14.3114,14.3988,14.1366,14.224,8200.0
2005-10-27 10:00:00,17.9,17.9,17.73,17.8,16600.0,14.224,14.224,14.0889,14.1445,16600.0
2005-10-27 10:30:00,17.76,17.91,17.74,17.9,6800.0,14.1127,14.2319,14.0968,14.224,6800.0
2005-10-27 11:00:00,17.9,18.07,17.9,18.07,22400.0,14.224,14.3591,14.224,14.3591,22400.0
2005-10-27 11:30:00,18.05,18.11,18.01,18.09,30800.0,14.3432,14.3908,14.3114,14.3749,30800.0
2005-10-27 12:00:00,18.09,18.11,18.0,18.02,8000.0,14.3749,14.3908,14.3034,14.3193,8000.0
2005-10-27 12:30:00,18.01,18.06,18.0,18.06,1600.0,14.3114,14.3511,14.3034,14.3511,1600.0
2005-10-27 13:00:00,17.99,17.99,17.78,17.9,20000.0,14.2955,14.2955,14.1286,14.224,20000.0
2005-10-27 13:30:00,17.91,17.96,17.87,17.96,5600.0,14.2319,14.2716,14.2001,14.2716,5600.0
2005-10-27 14:00:00,17.97,17.97,17.8,17.86,27200.0,14.2796,14.2796,14.1445,14.1922,27200.0
2005-10-27 14:30:00,17.83,17.83,17.61,17.65,43600.0,14.1683,14.1683,13.9935,14.0253,43600.0
2005-10-27 15:00:00,17.63,17.65,17.53,17.63,19600.0,14.0094,14.0253,13.9299,14.0094,19600.0
2005-10-27 15:30:00,17.63,17.79,17.61,17.75,90600.0,14.0094,14.1366,13.9935,14.1048,90600.0
2005-10-28 09:30:00,17.83,18.25,17.83,18.11,16400.0,14.1683,14.5021,14.1683,14.3908,16400.0
2005-10-28 10:00:00,18.11,18.18,18.06,18.14,31200.0,14.3908,14.4465,14.3511,14.4147,31200.0
2005-10-28 10:30:00,18.11,18.14,18.08,18.14,86600.0,14.3908,14.4147,14.367,14.4147,86600.0
2005-10-28 11:00:00,18.14,18.27,18.13,18.27,29400.0,14.4147,14.518,14.4067,14.518,29400.0
2005-10-28 11:30:00,18.27,18.58,18.23,18.55,18600.0,14.518,14.7643,14.4862,14.7405,18600.0
2005-10-28 12:00:00,18.58,18.65,18.52,18.56,26000.0,14.7643,14.8199,14.7166,14.7484,26000.0
2005-10-28 12:30:00,18.58,18.64,18.46,18.5,15600.0,14.7643,14.812,14.669,14.7007,15600.0
2005-10-28 13:00:00,18.47,18.61,18.45,18.48,39200.0,14.6769,14.7882,14.661,14.6849,39200.0
2005-10-28 13:30:00,18.49,18.59,18.45,18.58,19200.0,14.6928,14.7723,14.661,14.7643,19200.0
2005-10-28 14:00:00,18.6,18.71,18.52,18.61,32600.0,14.7802,14.8676,14.7166,14.7882,32600.0
2005-10-28 14:30:00,18.66,18.81,18.65,18.79,32000.0,14.8279,14.9471,14.8199,14.9312,32000.0
2005-10-28 15:00:00,18.81,18.85,18.74,18.76,29000.0,14.9471,14.9789,14.8915,14.9073,29000.0
2005-10-28 15:30:00,18.72,18.75,18.64,18.65,56200.0,14.8756,14.8994,14.812,14.8199,56200.0
2005-10-31 09:30:00,18.6,18.86,18.33,18.36,72200.0,14.7802,14.9868,14.5657,14.5895,72200.0
2005-10-31 10:00:00,18.42,18.71,18.25,18.7,63200.0,14.6372,14.8676,14.5021,14.8597,63200.0
2005-10-31 10:30:00,18.73,18.82,18.64,18.67,11800.0,14.8835,14.955,14.812,14.8358,11800.0
2005-10-31 11:00:00,18.65,18.7,18.61,18.66,17000.0,14.8199,14.8597,14.7882,14.8279,17000.0
2005-10-31 11:30:00,18.66,18.68,18.5,18.53,8600.0,14.8279,14.8438,14.7007,14.7246,8600.0
2005-10-31 12:00:00,18.53,18.64,18.49,18.49,9200.0,14.7246,14.812,14.6928,14.6928,9200.0
2005-10-31 12:30:00,18.5,18.61,18.48,18.53,8800.0,14.7007,14.7882,14.6849,14.7246,8800.0
2005-10-31 13:00:00,18.54,18.65,18.52,18.59,7000.0,14.7325,14.8199,14.7166,14.7723,7000.0
2005-10-31 13:30:00,18.56,18.58,18.49,18.51,10600.0,14.7484,14.7643,14.6928,14.7087,10600.0
2005-10-31 14:00:00,18.49,18.62,18.48,18.56,12600.0,14.6928,14.7961,14.6849,14.7484,12600.0
2005-10-31 14:30:00,18.56,18.71,18.56,18.66,17600.0,14.7484,14.8676,14.7484,14.8279,17600.0
2005-10-31 15:00:00,18.65,18.74,18.63,18.68,11800.0,14.8199,14.8915,14.804,14.8438,11800.0
2005-10-31 15:30:00,18.69,18.7,18.56,18.58,49800.0,14.8517,14.8597,14.7484,14.7643,49800.0
2005-11-01 09:30:00,18.5,18.54,18.37,18.43,7600.0,14.7007,14.7325,14.5974,14.6451,7600.0
2005-11-01 10:00:00,18.42,18.67,18.39,18.67,9200.0,14.6372,14.8358,14.6133,14.8358,9200.0
2005-11-01 10:30:00,18.67,18.78,18.62,18.78,15200.0,14.8358,14.9232,14.7961,14.9232,15200.0
2005-11-01 11:00:00,18.78,18.78,18.67,18.76,6800.0,14.9232,14.9232,14.8358,14.9073,6800.0
2005-11-01 11:30:00,18.76,18.77,18.71,18.73,5000.0,14.9073,14.9153,14.8676,14.8835,5000.0
2005-11-01 12:00:00,18.75,18.76,18.73,18.73,3000.0,14.8994,14.9073,14.8835,14.8835,3000.0
2005-11-01 12:30:00,18.75,18.77,18.71,18.74,2600.0,14.8994,14.9153,14.8676,14.8915,2600.0
2005-11-01 13:00:00,18.75,18.76,18.73,18.74,2200.0,14.8994,14.9073,14.8835,14.8915,2200.0
2005-11-01 13:30:00,18.75,18.75,18.73,18.75,2600.0,14.8994,14.8994,14.8835,14.8994,2600.0
2005-11-01 14:00:00,18.77,18.86,18.74,18.86,24400.0,14.9153,14.9868,14.8915,14.9868,24400.0
2005-11-01 14:30:00,18.86,18.92,18.78,18.78,15600.0,14.9868,15.0345,14.9232,14.9232,15600.0
2005-11-01 15:00:00,18.78,18.83,18.73,18.8,9400.0,14.9232,14.963,14.8835,14.9391,9400.0
2005-11-01 15:30:00,18.79,18.88,18.75,18.88,25000.0,14.9312,15.0027,14.8994,15.0027,25000.0
2005-11-02 09:30:00,18.95,19.25,18.88,19.15,28800.0,15.0583,15.2967,15.0027,15.2173,28800.0
2005-11-02 10:00:00,19.16,19.16,19.04,19.05,6400.0,15.2252,15.2252,15.1298,15.1378,6400.0
2005-11-02 10:30:00,19.07,19.17,19.0,19.11,12400.0,15.1537,15.2331,15.0981,15.1855,12400.0
2005-11-02 11:00:00,19.11,19.19,19.06,19.13,11800.0,15.1855,15.249,15.1457,15.2014,11800.0
2005-11-02 11:30:00,19.13,19.13,19.04,19.06,5800.0,15.2014,15.2014,15.1298,15.1457,5800.0
2005-11-02 12:00:00,19.02,19.09,19.0,19.06,4000.0,15.114,15.1696,15.0981,15.1457,4000.0
2005-11-02 12:30:00,19.09,19.25,19.06,19.22,9200.0,15.1696,15.2967,15.1457,15.2729,9200.0
2005-11-02 13:00:00,19.2,19.21,19.11,19.11,8000.0,15.257,15.2649,15.1855,15.1855,8000.0
2005-11-02 13:30:00,19.11,19.25,19.11,19.2,28800.0,15.1855,15.2967,15.1855,15.257,28800.0
2005-11-02 14:00:00,19.18,19.3,19.14,19.2,24000.0,15.2411,15.3365,15.2093,15.257,24000.0
2005-11-02 14:30:00,19.2,19.29,19.11,19.21,23800.0,15.257,15.3285,15.1855,15.2649,23800.0
2005-11-02 15:00:00,19.21,19.35,19.21,19.3,23200.0,15.2649,15.3762,15.2649,15.3365,23200.0
2005-11-02 15:30:00,19.3,19.4,19.25,19.39,34400.0,15.3365,15.4159,15.2967,15.408,34400.0
2005-11-03 09:30:00,19.45,19.63,19.44,19.58,39600.0,15.4556,15.5987,15.4477,15.5589,39600.0
2005-11-03 10:00:00,19.57,19.57,19.43,19.43,15200.0,15.551,15.551,15.4398,15.4398,15200.0
2005-11-03 10:30:00,19.43,19.53,19.4,19.47,4600.0,15.4398,15.5192,15.4159,15.4715,4600.0
2005-11-03 11:00:00,19.5,19.58,19.5,19.53,6200.0,15.4954,15.5589,15.4954,15.5192,6200.0
2005-11-03 11:30:00,19.53,19.58,19.52,19.52,6000.0,15.5192,15.5589,15.5113,15.5113,6000.0
2005-11-03 12:00:00,19.5,19.6,19.48,19.57,13600.0,15.4954,15.5748,15.4795,15.551,13600.0
2005-11-03 12:30:00,19.57,19.59,19.55,19.59,1000.0,15.551,15.5669,15.5351,15.5669,1000.0
2005-11-03 13:00:00,19.53,19.54,19.51,19.54,1400.0,15.5192,15.5272,15.5033,15.5272,1400.0
2005-11-03 13:30:00,19.55,19.55,19.45,19.46,6800.0,15.5351,15.5351,15.4556,15.4636,6800.0
2005-11-03 14:00:00,19.5,19.5,19.42,19.45,13800.0,15.4954,15.4954,15.4318,15.4556,13800.0
2005-11-03 14:30:00,19.46,19.47,19.38,19.43,6400.0,15.4636,15.4715,15.4,15.4398,6400.0
2005-11-03 15:00:00,19.4,19.41,19.28,19.35,9600.0,15.4159,15.4239,15.3206,15.3762,9600.0
2005-11-03 15:30:00,19.35,19.43,19.29,19.42,19600.0,15.3762,15.4398,15.3285,15.4318,19600.0
2005-11-04 09:30:00,19.41,19.41,19.13,19.32,10400.0,15.4239,15.4239,15.2014,15.3523,10400.0
2005-11-04 10:00:00,19.38,19.39,19.23,19.28,9800.0,15.4,15.408,15.2808,15.3206,9800.0
2005-11-04 10:30:00,19.29,19.29,18.99,19.09,20200.0,15.3285,15.3285,15.0901,15.1696,20200.0
2005-11-04 11:00:00,19.12,19.12,18.95,19.09,7000.0,15.1934,15.1934,15.0583,15.1696,7000.0
2005-11-04 11:30:00,19.07,19.12,18.99,19.09,8800.0,15.1537,15.1934,15.0901,15.1696,8800.0
2005-11-04 12:00:00,19.05,19.08,18.98,19.08,2600.0,15.1378,15.1616,15.0822,15.1616,2600.0
2005-11-04 12:30:00,19.1,19.17,19.08,19.15,3600.0,15.1775,15.2331,15.1616,15.2173,3600.0
2005-11-04 13:00:00,19.14,19.14,19.03,19.04,3400.0,15.2093,15.2093,15.1219,15.1298,3400.0
2005-11-04 13:30:00,19.05,19.13,19.05,19.06,10400.0,15.1378,15.2014,15.1378,15.1457,10400.0
2005-11-04 14:00:00,19.05,19.12,18.98,19.09,4400.0,15.1378,15.1934,15.0822,15.1696,4400.0
2005-11-04 14:30:00,19.08,19.12,18.93,19.06,25600.0,15.1616,15.1934,15.0424,15.1457,25600.0
2005-11-04 15:00:00,19.05,19.19,19.04,19.11,9400.0,15.1378,15.249,15.1298,15.1855,9400.0
2005-11-04 15:30:00,19.15,19.31,19.13,19.3,35200.0,15.2173,15.3444,15.2014,15.3365,35200.0
2005-11-07 09:30:00,19.38,19.39,19.11,19.22,14400.0,15.4,15.408,15.1855,15.2729,14400.0
2005-11-07 10:00:00,19.25,19.36,19.25,19.35,4600.0,15.2967,15.3841,15.2967,15.3762,4600.0
2005-11-07 10:30:00,19.35,19.4,19.33,19.36,13000.0,15.3762,15.4159,15.3603,15.3841,13000.0
2005-11-07 11:00:00,19.36,19.38,19.28,19.35,24600.0,15.3841,15.4,15.3206,15.3762,24600.0
2005-11-07 11:30:00,19.38,19.46,19.34,19.4,20200.0,15.4,15.4636,15.3682,15.4159,20200.0
2005-11-07 12:00:00,19.41,19.56,19.36,19.53,12400.0,15.4239,15.5431,15.3841,15.5192,12400.0
2005-11-07 12:30:00,19.47,19.54,19.38,19.54,5600.0,15.4715,15.5272,15.4,15.5272,5600.0
2005-11-07 13:00:00,19.53,19.57,19.48,19.5,16800.0,15.5192,15.551,15.4795,15.4954,16800.0
2005-11-07 13:30:00,19.52,19.58,19.49,19.5,16000.0,15.5113,15.5589,15.4874,15.4954,16000.0
2005-11-07 14:00:00,19.48,19.64,19.48,19.59,26400.0,15.4795,15.6066,15.4795,15.5669,26400.0
2005-11-07 14:30:00,19.63,19.68,19.54,19.66,23600.0,15.5987,15.6384,15.5272,15.6225,23600.0
2005-11-07 15:00:00,19.66,19.7,19.52,19.52,16800.0,15.6225,15.6543,15.5113,15.5113,16800.0
2005-11-07 15:30:00,19.52,19.61,19.51,19.57,24200.0,15.5113,15.5828,15.5033,15.551,24200.0
2005-11-08 09:30:00,19.42,19.43,19.16,19.23,13800.0,15.4318,15.4398,15.2252,15.2808,13800.0
2005-11-08 10:00:00,19.18,19.31,19.17,19.26,14400.0,15.2411,15.3444,15.2331,15.3047,14400.0
2005-11-08 10:30:00,19.26,19.41,19.22,19.33,9000.0,15.3047,15.4239,15.2729,15.3603,9000.0
2005-11-08 11:00:00,19.33,19.49,19.28,19.45,23200.0,15.3603,15.4874,15.3206,15.4556,23200.0
2005-11-08 11:30:00,19.45,19.5,19.41,19.49,11600.0,15.4556,15.4954,15.4239,15.4874,11600.0
2005-11-08 12:00:00,19.49,19.49,19.33,19.41,8400.0,15.4874,15.4874,15.3603,15.4239,8400.0
2005-11-08 12:30:00,19.43,19.43,19.32,19.35,4800.0,15.4398,15.4398,15.3523,15.3762,4800.0
2005-11-08 13:00:00,19.38,19.45,19.32,19.43,5600.0,15.4,15.4556,15.3523,15.4398,5600.0
2005-11-08 13:30:00,19.42,19.47,19.3,19.35,25000.0,15.4318,15.4715,15.3365,15.3762,25000.0
2005-11-08 14:00:00,19.33,19.47,19.32,19.4,6800.0,15.3603,15.4715,15.3523,15.4159,6800.0
2005-11-08 14:30:00,19.37,19.47,19.35,19.4,8000.0,15.3921,15.4715,15.3762,15.4159,8000.0
2005-11-08 15:00:00,19.41,19.49,19.41,19.43,16800.0,15.4239,15.4874,15.4239,15.4398,16800.0
2005-11-08 15:30:00,19.43,19.49,19.39,19.45,20000.0,15.4398,15.4874,15.408,15.4556,20000.0
2005-11-09 09:30:00,19.47,19.56,19.39,19.45,6000.0,15.4715,15.5431,15.408,15.4556,6000.0
2005-11-09 10:00:00,19.39,19.48,19.39,19.39,4000.0,15.408,15.4795,15.408,15.408,4000.0
2005-11-09 10:30:00,19.45,19.47,19.39,19.46,7200.0,15.4556,15.4715,15.408,15.4636,7200.0
2005-11-09 11:00:00,19.38,19.46,19.38,19.38,16600.0,15.4,15.4636,15.4,15.4,16600.0
2005-11-09 11:30:00,19.39,19.42,19.24,19.36,27200.0,15.408,15.4318,15.2888,15.3841,27200.0
2005-11-09 12:00:00,19.36,19.6,19.36,19.55,39000.0,15.3841,15.5748,15.3841,15.5351,39000.0
2005-11-09 12:30:00,19.57,19.74,19.54,19.65,50000.0,15.551,15.6861,15.5272,15.6146,50000.0
2005-11-09 13:00:00,19.65,19.7,19.55,19.65,31000.0,15.6146,15.6543,15.5351,15.6146,31000.0
2005-11-09 13:30:00,19.65,19.7,19.65,19.7,3800.0,15.6146,15.6543,15.6146,15.6543,3800.0
2005-11-09 14:00:00,19.7,19.7,19.65,19.65,9400.0,15.6543,15.6543,15.6146,15.6146,9400.0
2005-11-09 14:30:00,19.67,19.73,19.52,19.61,7000.0,15.6305,15.6781,15.5113,15.5828,7000.0
2005-11-09 15:00:00,19.58,19.69,19.58,19.67,5000.0,15.5589,15.6464,15.5589,15.6305,5000.0
2005-11-09 15:30:00,19.67,19.73,19.64,19.7,15800.0,15.6305,15.6781,15.6066,15.6543,15800.0
2005-11-10 09:30:00,19.71,19.71,19.45,19.45,4000.0,15.6623,15.6623,15.4556,15.4556,4000.0
2005-11-10 10:00:00,19.49,19.49,19.11,19.11,13000.0,15.4874,15.4874,15.1855,15.1855,13000.0
2005-11-10 10:30:00,19.13,19.23,19.03,19.23,10200.0,15.2014,15.2808,15.1219,15.2808,10200.0
2005-11-10 11:00:00,19.24,19.39,19.24,19.31,10200.0,15.2888,15.408,15.2888,15.3444,10200.0
2005-11-10 11:30:00,19.3,19.35,19.27,19.35,3400.0,15.3365,15.3762,15.3126,15.3762,3400.0
2005-11-10 12:00:00,19.36,19.39,19.29,19.33,11600.0,15.3841,15.408,15.3285,15.3603,11600.0
2005-11-10 12:30:00,19.36,19.36,19.28,19.3,1800.0,15.3841,15.3841,15.3206,15.3365,1800.0
2005-11-10 13:00:00,19.36,19.48,19.36,19.48,2800.0,15.3841,15.4795,15.3841,15.4795,2800.0
2005-11-10 13:30:00,19.5,19.8,19.5,19.74,16600.0,15.4954,15.7338,15.4954,15.6861,16600.0
2005-11-10 14:00:00,19.75,19.81,19.73,19.81,8400.0,15.694,15.7417,15.6781,15.7417,8400.0
2005-11-10 14:30:00,19.81,19.93,19.81,19.93,11200.0,15.7417,15.8371,15.7417,15.8371,11200.0
2005-11-10 15:00:00,19.93,19.93,19.84,19.89,12000.0,15.8371,15.8371,15.7656,15.8053,12000.0
2005-11-10 15:30:00,19.92,19.96,19.86,19.93,11400.0,15.8291,15.8609,15.7814,15.8371,11400.0
2005-11-11 09:30:00,19.86,19.93,19.84,19.92,7800.0,15.7814,15.8371,15.7656,15.8291,7800.0
2005-11-11 10:00:00,19.88,19.92,19.84,19.92,20200.0,15.7973,15.8291,15.7656,15.8291,20200.0
2005-11-11 10:30:00,19.93,19.95,19.84,19.89,14400.0,15.8371,15.853,15.7656,15.8053,14400.0
2005-11-11 11:00:00,19.87,19.93,19.84,19.89,6200.0,15.7894,15.8371,15.7656,15.8053,6200.0
2005-11-11 11:30:00,19.89,19.9,19.84,19.84,11400.0,15.8053,15.8132,15.7656,15.7656,11400.0
2005-11-11 12:00:00,19.83,19.85,19.83,19.85,3200.0,15.7576,15.7735,15.7576,15.7735,3200.0
2005-11-11 12:30:00,19.85,19.88,19.83,19.88,16000.0,15.7735,15.7973,15.7576,15.7973,16000.0
2005-11-11 13:00:00,19.89,19.91,19.83,19.9,3400.0,15.8053,15.8212,15.7576,15.8132,3400.0
2005-11-11 13:30:00,19.85,19.92,19.83,19.86,3000.0,15.7735,15.8291,15.7576,15.7814,3000.0
2005-11-11 14:00:00,19.86,19.95,19.86,19.95,4600.0,15.7814,15.853,15.7814,15.853,4600.0
2005-11-11 14:30:00,19.95,20.0,19.91,20.0,9800.0,15.853,15.8927,15.8212,15.8927,9800.0
2005-11-11 15:00:00,19.99,19.99,19.95,19.97,11600.0,15.8847,15.8847,15.853,15.8689,11600.0
2005-11-11 15:30:00,19.99,20.0,19.93,19.96,5200.0,15.8847,15.8927,15.8371,15.8609,5200.0
2005-11-14 09:30:00,19.97,19.97,19.66,19.66,10800.0,15.8689,15.8689,15.6225,15.6225,10800.0
2005-11-14 10:00:00,19.68,19.7,19.3,19.37,23400.0,15.6384,15.6543,15.3365,15.3921,23400.0
2005-11-14 10:30:00,19.37,19.38,19.05,19.12,67800.0,15.3921,15.4,15.1378,15.1934,67800.0
2005-11-14 11:00:00,19.08,19.2,19.03,19.18,15200.0,15.1616,15.257,15.1219,15.2411,15200.0
2005-11-14 11:30:00,19.21,19.29,19.19,19.25,12400.0,15.2649,15.3285,15.249,15.2967,12400.0
2005-11-14 12:00:00,19.24,19.25,19.2,19.25,2800.0,15.2888,15.2967,15.257,15.2967,2800.0
2005-11-14 12:30:00,19.24,19.25,19.21,19.21,5400.0,15.2888,15.2967,15.2649,15.2649,5400.0
2005-11-14 13:00:00,19.18,19.3,19.18,19.27,2800.0,15.2411,15.3365,15.2411,15.3126,2800.0
2005-11-14 13:30:00,19.28,19.41,19.24,19.41,4200.0,15.3206,15.4239,15.2888,15.4239,4200.0
2005-11-14 14:00:00,19.44,19.44,19.33,19.43,9800.0,15.4477,15.4477,15.3603,15.4398,9800.0
2005-11-14 14:30:00,19.43,19.5,19.41,19.46,11400.0,15.4398,15.4954,15.4239,15.4636,11400.0
2005-11-14 15:00:00,19.46,19.47,19.39,19.47,6200.0,15.4636,15.4715,15.408,15.4715,6200.0
2005-11-14 15:30:00,19.47,19.57,19.47,19.57,38600.0,15.4715,15.551,15.4715,15.551,38600.0
2005-11-15 09:30:00,19.5,19.64,19.41,19.46,7800.0,15.4954,15.6066,15.4239,15.4636,7800.0
2005-11-15 10:00:00,19.41,19.45,19.28,19.31,44600.0,15.4239,15.4556,15.3206,15.3444,44600.0
2005-11-15 10:30:00,19.3,19.5,19.27,19.4,17000.0,15.3365,15.4954,15.3126,15.4159,17000.0
2005-11-15 11:00:00,19.36,19.38,19.35,19.38,1400.0,15.3841,15.4,15.3762,15.4,1400.0
2005-11-15 11:30:00,19.42,19.48,19.39,19.47,5400.0,15.4318,15.4795,15.408,15.4715,5400.0
2005-11-15 12:00:00,19.5,19.63,19.49,19.59,13600.0,15.4954,15.5987,15.4874,15.5669,13600.0
2005-11-15 12:30:00,19.57,19.68,19.57,19.66,5200.0,15.551,15.6384,15.551,15.6225,5200.0
2005-11-15 13:00:00,19.7,19.72,19.48,19.48,22200.0,15.6543,15.6702,15.4795,15.4795,22200.0
2005-11-15 13:30:00,19.5,19.53,19.38,19.43,20800.0,15.4954,15.5192,15.4,15.4398,20800.0
2005-11-15 14:00:00,19.39,19.43,19.38,19.43,12000.0,15.408,15.4398,15.4,15.4398,12000.0
2005-11-15 14:30:00,19.43,19.46,19.25,19.25,4400.0,15.4398,15.4636,15.2967,15.2967,4400.0
2005-11-15 15:00:00,19.25,19.35,19.24,19.31,15800.0,15.2967,15.3762,15.2888,15.3444,15800.0
2005-11-15 15:30:00,19.33,19.45,19.32,19.34,32000.0,15.3603,15.4556,15.3523,15.3682,32000.0
2005-11-16 09:30:00,19.4,19.43,19.31,19.35,5800.0,15.4159,15.4398,15.3444,15.3762,5800.0
2005-11-16 10:00:00,19.34,19.34,19.14,19.14,8600.0,15.3682,15.3682,15.2093,15.2093,8600.0
2005-11-16 10:30:00,19.14,19.28,19.11,19.27,11600.0,15.2093,15.3206,15.1855,15.3126,11600.0
2005-11-16 11:00:00,19.25,19.25,19.12,19.25,7000.0,15.2967,15.2967,15.1934,15.2967,7000.0
2005-11-16 11:30:00,19.25,19.25,19.2,19.25,13000.0,15.2967,15.2967,15.257,15.2967,13000.0
2005-11-16 12:00:00,19.25,19.28,19.2,19.25,4200.0,15.2967,15.3206,15.257,15.2967,4200.0
2005-11-16 12:30:00,19.24,19.25,19.21,19.21,5200.0,15.2888,15.2967,15.2649,15.2649,5200.0
2005-11-16 13:00:00,19.22,19.23,19.15,19.22,6200.0,15.2729,15.2808,15.2173,15.2729,6200.0
2005-11-16 13:30:00,19.23,19.25,19.15,19.15,8400.0,15.2808,15.2967,15.2173,15.2173,8400.0
2005-11-16 14:00:00,19.19,19.23,19.14,19.18,8200.0,15.249,15.2808,15.2093,15.2411,8200.0
2005-11-16 14:30:00,19.25,19.25,19.13,19.25,10800.0,15.2967,15.2967,15.2014,15.2967,10800.0
2005-11-16 15:00:00,19.27,19.27,19.17,19.25,11400.0,15.3126,15.3126,15.2331,15.2967,11400.0
2005-11-16 15:30:00,19.25,19.33,19.2,19.28,13200.0,15.2967,15.3603,15.257,15.3206,13200.0
2005-11-17 09:30:00,19.34,19.66,19.34,19.61,21200.0,15.3682,15.6225,15.3682,15.5828,21200.0
2005-11-17 10:00:00,19.66,19.72,19.55,19.61,29800.0,15.6225,15.6702,15.5351,15.5828,29800.0
2005-11-17 10:30:00,19.68,19.72,19.54,19.54,22800.0,15.6384,15.6702,15.5272,15.5272,22800.0
2005-11-17 11:00:00,19.52,19.63,19.52,19.63,7800.0,15.5113,15.5987,15.5113,15.5987,7800.0
2005-11-17 11:30:00,19.59,19.65,19.58,19.65,7000.0,15.5669,15.6146,15.5589,15.6146,7000.0
2005-11-17 12:00:00,19.61,19.66,19.55,19.64,12800.0,15.5828,15.6225,15.5351,15.6066,12800.0
2005-11-17 12:30:00,19.67,19.8,19.61,19.73,28800.0,15.6305,15.7338,15.5828,15.6781,28800.0
2005-11-17 13:00:00,19.72,19.74,19.63,19.74,9800.0,15.6702,15.6861,15.5987,15.6861,9800.0
2005-11-17 13:30:00,19.74,19.78,19.7,19.7,21000.0,15.6861,15.7179,15.6543,15.6543,21000.0
2005-11-17 14:00:00,19.7,19.75,19.66,19.75,18000.0,15.6543,15.694,15.6225,15.694,18000.0
2005-11-17 14:30:00,19.71,19.72,19.68,19.7,15600.0,15.6623,15.6702,15.6384,15.6543,15600.0
2005-11-17 15:00:00,19.7,19.7,19.63,19.65,26600.0,15.6543,15.6543,15.5987,15.6146,26600.0
2005-11-17 15:30:00,19.65,19.7,19.62,19.7,27400.0,15.6146,15.6543,15.5907,15.6543,27400.0
2005-11-18 09:30:00,19.86,19.88,19.67,19.74,29800.0,15.7814,15.7973,15.6305,15.6861,29800.0
2005-11-18 10:00:00,19.7,19.75,19.7,19.74,11600.0,15.6543,15.694,15.6543,15.6861,11600.0
2005-11-18 10:30:00,19.74,19.74,19.58,19.61,5800.0,15.6861,15.6861,15.5589,15.5828,5800.0
2005-11-18 11:00:00,19.61,19.74,19.57,19.7,6400.0,15.5828,15.6861,15.551,15.6543,6400.0
2005-11-18 11:30:00,19.7,19.71,19.59,19.65,19000.0,15.6543,15.6623,15.5669,15.6146,19000.0
2005-11-18 12:00:00,19.68,19.75,19.68,19.75,4400.0,15.6384,15.694,15.6384,15.694,4400.0
2005-11-18 12:30:00,19.73,19.74,19.66,19.69,2800.0,15.6781,15.6861,15.6225,15.6464,2800.0
2005-11-18 13:00:00,19.67,19.79,19.67,19.76,7000.0,15.6305,15.7258,15.6305,15.702,7000.0
2005-11-18 13:30:00,19.75,19.8,19.75,19.8,13600.0,15.694,15.7338,15.694,15.7338,13600.0
2005-11-18 14:00:00,19.81,19.81,19.71,19.75,12000.0,15.7417,15.7417,15.6623,15.694,12000.0
2005-11-18 14:30:00,19.75,19.75,19.65,19.68,8800.0,15.694,15.694,15.6146,15.6384,8800.0
2005-11-18 15:00:00,19.65,19.72,19.65,19.71,4600.0,15.6146,15.6702,15.6146,15.6623,4600.0
2005-11-18 15:30:00,19.71,19.78,19.69,19.75,15400.0,15.6623,15.7179,15.6464,15.694,15400.0
2005-11-21 09:30:00,19.65,19.75,19.5,19.5,25600.0,15.6146,15.694,15.4954,15.4954,25600.0
2005-11-21 10:00:00,19.5,19.51,19.36,19.5,9200.0,15.4954,15.5033,15.3841,15.4954,9200.0
2005-11-21 10:30:00,19.5,19.7,19.5,19.69,11600.0,15.4954,15.6543,15.4954,15.6464,11600.0
2005-11-21 11:00:00,19.68,19.7,19.66,19.69,8600.0,15.6384,15.6543,15.6225,15.6464,8600.0
2005-11-21 11:30:00,19.7,19.7,19.68,19.7,7800.0,15.6543,15.6543,15.6384,15.6543,7800.0
2005-11-21 12:00:00,19.7,19.7,19.68,19.68,9000.0,15.6543,15.6543,15.6384,15.6384,9000.0
2005-11-21 12:30:00,19.7,19.71,19.68,19.68,8400.0,15.6543,15.6623,15.6384,15.6384,8400.0
2005-11-21 13:00:00,19.69,19.69,19.66,19.66,2800.0,15.6464,15.6464,15.6225,15.6225,2800.0
2005-11-21 13:30:00,19.65,19.67,19.64,19.65,35200.0,15.6146,15.6305,15.6066,15.6146,35200.0
2005-11-21 14:00:00,19.65,19.66,19.64,19.65,24400.0,15.6146,15.6225,15.6066,15.6146,24400.0
2005-11-21 14:30:00,19.65,19.65,19.57,19.65,14000.0,15.6146,15.6146,15.551,15.6146,14000.0
2005-11-21 15:00:00,19.65,19.78,19.64,19.77,34000.0,15.6146,15.7179,15.6066,15.7099,34000.0
2005-11-21 15:30:00,19.78,19.79,19.68,19.74,89400.0,15.7179,15.7258,15.6384,15.6861,89400.0
2005-11-22 09:30:00,19.63,19.75,19.63,19.68,8200.0,15.5987,15.694,15.5987,15.6384,8200.0
2005-11-22 10:00:00,19.71,19.74,19.67,19.73,3600.0,15.6623,15.6861,15.6305,15.6781,3600.0
2005-11-22 10:30:00,19.73,19.86,19.68,19.86,15800.0,15.6781,15.7814,15.6384,15.7814,15800.0
2005-11-22 11:00:00,19.88,19.9,19.83,19.88,7400.0,15.7973,15.8132,15.7576,15.7973,7400.0
2005-11-22 11:30:00,19.86,19.94,19.81,19.81,8000.0,15.7814,15.845,15.7417,15.7417,8000.0
2005-11-22 12:00:00,19.85,19.88,19.81,19.86,3600.0,15.7735,15.7973,15.7417,15.7814,3600.0
2005-11-22 12:30:00,19.82,19.85,19.79,19.83,3000.0,15.7497,15.7735,15.7258,15.7576,3000.0
2005-11-22 13:00:00,19.85,19.89,19.85,19.85,5800.0,15.7735,15.8053,15.7735,15.7735,5800.0
2005-11-22 13:30:00,19.86,19.9,19.83,19.9,20000.0,15.7814,15.8132,15.7576,15.8132,20000.0
2005-11-22 14:00:00,19.9,19.91,19.86,19.9,54400.0,15.8132,15.8212,15.7814,15.8132,54400.0
2005-11-22 14:30:00,19.9,19.9,19.9,19.9,20800.0,15.8132,15.8132,15.8132,15.8132,20800.0
2005-11-22 15:00:00,19.9,19.91,19.89,19.9,31600.0,15.8132,15.8212,15.8053,15.8132,31600.0
2005-11-22 15:30:00,19.9,19.9,19.84,19.84,27800.0,15.8132,15.8132,15.7656,15.7656,27800.0
2005-11-23 09:30:00,19.75,19.82,19.57,19.82,13000.0,15.694,15.7497,15.551,15.7497,13000.0
2005-11-23 10:00:00,19.82,19.83,19.75,19.83,11800.0,15.7497,15.7576,15.694,15.7576,11800.0
2005-11-23 10:30:00,19.83,19.83,19.81,19.83,11800.0,15.7576,15.7576,15.7417,15.7576,11800.0
2005-11-23 11:00:00,19.83,19.83,19.8,19.83,7400.0,15.7576,15.7576,15.7338,15.7576,7400.0
2005-11-23 11:30:00,19.83,19.9,19.77,19.81,11800.0,15.7576,15.8132,15.7099,15.7417,11800.0
2005-11-23 12:00:00,19.8,19.82,19.69,19.81,55600.0,15.7338,15.7497,15.6464,15.7417,55600.0
2005-11-23 12:30:00,19.82,19.84,19.81,19.84,13800.0,15.7497,15.7656,15.7417,15.7656,13800.0
2005-11-23 13:00:00,19.84,19.84,19.8,19.8,17000.0,15.7656,15.7656,15.7338,15.7338,17000.0
2005-11-23 13:30:00,19.81,19.83,19.81,19.83,4200.0,15.7417,15.7576,15.7417,15.7576,4200.0
2005-11-23 14:00:00,19.83,19.86,19.81,19.82,17400.0,15.7576,15.7814,15.7417,15.7497,17400.0
2005-11-23 14:30:00,19.81,19.84,19.79,19.8,20200.0,15.7417,15.7656,15.7258,15.7338,20200.0
2005-11-23 15:00:00,19.8,19.8,19.67,19.8,11400.0,15.7338,15.7338,15.6305,15.7338,11400.0
2005-11-23 15:30:00,19.8,19.86,19.75,19.84,16000.0,15.7338,15.7814,15.694,15.7656,16000.0
2005-11-25 09:30:00,19.83,19.83,19.73,19.82,3000.0,15.7576,15.7576,15.6781,15.7497,3000.0
2005-11-25 10:00:00,19.83,19.85,19.76,19.81,21600.0,15.7576,15.7735,15.702,15.7417,21600.0
2005-11-25 10:30:00,19.8,19.85,19.79,19.82,6600.0,15.7338,15.7735,15.7258,15.7497,6600.0
2005-11-25 11:00:00,19.82,19.85,19.79,19.8,17600.0,15.7497,15.7735,15.7258,15.7338,17600.0
2005-11-25 11:30:00,19.82,19.84,19.79,19.84,6200.0,15.7497,15.7656,15.7258,15.7656,6200.0
2005-11-25 12:00:00,19.84,19.84,19.81,19.82,13400.0,15.7656,15.7656,15.7417,15.7497,13400.0
2005-11-25 12:30:00,19.84,19.86,19.8,19.85,17400.0,15.7656,15.7814,15.7338,15.7735,17400.0
2005-11-25 13:00:00,19.87,19.87,19.85,19.85,2400.0,15.7894,15.7894,15.7735,15.7735,2400.0
2005-11-25 13:30:00,19.85,19.85,19.85,19.85,0.0,15.7735,15.7735,15.7735,15.7735,0.0
2005-11-25 14:00:00,19.85,19.85,19.85,19.85,0.0,15.7735,15.7735,15.7735,15.7735,0.0
2005-11-25 14:30:00,19.85,19.85,19.85,19.85,0.0,15.7735,15.7735,15.7735,15.7735,0.0
2005-11-25 15:00:00,19.85,19.85,19.85,19.85,0.0,15.7735,15.7735,15.7735,15.7735,0.0
2005-11-28 09:30:00,19.67,19.67,19.16,19.16,40200.0,15.6305,15.6305,15.2252,15.2252,40200.0
2005-11-28 10:00:00,19.16,19.31,19.15,19.16,14800.0,15.2252,15.3444,15.2173,15.2252,14800.0
2005-11-28 10:30:00,19.2,19.41,19.15,19.4,21000.0,15.257,15.4239,15.2173,15.4159,21000.0
2005-11-28 11:00:00,19.4,19.48,19.37,19.43,12800.0,15.4159,15.4795,15.3921,15.4398,12800.0
2005-11-28 11:30:00,19.46,19.5,19.41,19.44,9800.0,15.4636,15.4954,15.4239,15.4477,9800.0
2005-11-28 12:00:00,19.43,19.46,19.38,19.41,8800.0,15.4398,15.4636,15.4,15.4239,8800.0
2005-11-28 12:30:00,19.44,19.48,19.36,19.36,6800.0,15.4477,15.4795,15.3841,15.3841,6800.0
2005-11-28 13:00:00,19.36,19.42,19.33,19.35,8400.0,15.3841,15.4318,15.3603,15.3762,8400.0
2005-11-28 13:30:00,19.36,19.47,19.34,19.45,13000.0,15.3841,15.4715,15.3682,15.4556,13000.0
2005-11-28 14:00:00,19.41,19.43,19.36,19.4,4000.0,15.4239,15.4398,15.3841,15.4159,4000.0
2005-11-28 14:30:00,19.4,19.47,19.4,19.45,8600.0,15.4159,15.4715,15.4159,15.4556,8600.0
2005-11-28 15:00:00,19.42,19.42,19.36,19.41,9400.0,15.4318,15.4318,15.3841,15.4239,9400.0
2005-11-28 15:30:00,19.44,19.48,19.41,19.46,13200.0,15.4477,15.4795,15.4239,15.4636,13200.0
2005-11-29 09:30:00,19.5,19.83,19.48,19.83,16400.0,15.4954,15.7576,15.4795,15.7576,16400.0
2005-11-29 10:00:00,19.83,19.94,19.78,19.85,16400.0,15.7576,15.845,15.7179,15.7735,16400.0
2005-11-29 10:30:00,19.87,19.88,19.67,19.72,22400.0,15.7894,15.7973,15.6305,15.6702,22400.0
2005-11-29 11:00:00,19.71,19.76,19.7,19.74,5600.0,15.6623,15.702,15.6543,15.6861,5600.0
2005-11-29 11:30:00,19.75,19.88,19.71,19.79,52000.0,15.694,15.7973,15.6623,15.7258,52000.0
2005-11-29 12:00:00,19.81,19.88,19.81,19.84,12800.0,15.7417,15.7973,15.7417,15.7656,12800.0
2005-11-29 12:30:00,19.8,19.82,19.71,19.74,12000.0,15.7338,15.7497,15.6623,15.6861,12000.0
2005-11-29 13:00:00,19.74,19.77,19.6,19.6,33200.0,15.6861,15.7099,15.5748,15.5748,33200.0
2005-11-29 13:30:00,19.6,19.72,19.59,19.71,21600.0,15.5748,15.6702,15.5669,15.6623,21600.0
2005-11-29 14:00:00,19.7,19.72,19.65,19.67,33200.0,15.6543,15.6702,15.6146,15.6305,33200.0
2005-11-29 14:30:00,19.69,19.83,19.69,19.81,16200.0,15.6464,15.7576,15.6464,15.7417,16200.0
2005-11-29 15:00:00,19.81,19.84,19.75,19.82,4800.0,15.7417,15.7656,15.694,15.7497,4800.0
2005-11-29 15:30:00,19.81,19.87,19.75,19.85,38800.0,15.7417,15.7894,15.694,15.7735,38800.0
2005-11-30 09:30:00,19.82,19.96,19.82,19.88,13800.0,15.7497,15.8609,15.7497,15.7973,13800.0
2005-11-30 10:00:00,19.84,19.9,19.81,19.9,9400.0,15.7656,15.8132,15.7417,15.8132,9400.0
2005-11-30 10:30:00,19.86,19.9,19.86,19.88,16000.0,15.7814,15.8132,15.7814,15.7973,16000.0
2005-11-30 11:00:00,19.9,19.93,19.89,19.9,20600.0,15.8132,15.8371,15.8053,15.8132,20600.0
2005-11-30 11:30:00,19.9,19.9,19.75,19.86,37800.0,15.8132,15.8132,15.694,15.7814,37800.0
2005-11-30 12:00:00,19.86,19.9,19.83,19.85,12200.0,15.7814,15.8132,15.7576,15.7735,12200.0
2005-11-30 12:30:00,19.86,19.91,19.84,19.9,25800.0,15.7814,15.8212,15.7656,15.8132,25800.0
2005-11-30 13:00:00,19.9,19.9,19.81,19.86,14200.0,15.8132,15.8132,15.7417,15.7814,14200.0
2005-11-30 13:30:00,19.82,19.82,19.73,19.73,14800.0,15.7497,15.7497,15.6781,15.6781,14800.0
2005-11-30 14:00:00,19.74,19.87,19.73,19.78,16000.0,15.6861,15.7894,15.6781,15.7179,16000.0
2005-11-30 14:30:00,19.75,19.84,19.75,19.81,15400.0,15.694,15.7656,15.694,15.7417,15400.0
2005-11-30 15:00:00,19.79,19.86,19.72,19.81,14800.0,15.7258,15.7814,15.6702,15.7417,14800.0
2005-11-30 15:30:00,19.82,19.9,19.75,19.86,65800.0,15.7497,15.8132,15.694,15.7814,65800.0
2005-12-01 09:30:00,19.93,20.0,19.68,19.75,34600.0,15.8371,15.8927,15.6384,15.694,34600.0
2005-12-01 10:00:00,19.75,19.88,19.68,19.88,18000.0,15.694,15.7973,15.6384,15.7973,18000.0
2005-12-01 10:30:00,19.89,19.94,19.81,19.94,18800.0,15.8053,15.845,15.7417,15.845,18800.0
2005-12-01 11:00:00,19.95,19.96,19.92,19.95,15400.0,15.853,15.8609,15.8291,15.853,15400.0
2005-12-01 11:30:00,19.94,19.95,19.92,19.93,5400.0,15.845,15.853,15.8291,15.8371,5400.0
2005-12-01 12:00:00,19.95,19.95,19.93,19.95,8600.0,15.853,15.853,15.8371,15.853,8600.0
2005-12-01 12:30:00,19.95,20.0,19.95,20.0,22400.0,15.853,15.8927,15.853,15.8927,22400.0
2005-12-01 13:00:00,20.0,20.06,19.93,19.95,62600.0,15.8927,15.9404,15.8371,15.853,62600.0
2005-12-01 13:30:00,19.95,20.0,19.95,19.95,18000.0,15.853,15.8927,15.853,15.853,18000.0
2005-12-01 14:00:00,19.94,20.0,19.94,19.97,13200.0,15.845,15.8927,15.845,15.8689,13200.0
2005-12-01 14:30:00,19.96,19.96,19.79,19.95,44400.0,15.8609,15.8609,15.7258,15.853,44400.0
2005-12-01 15:00:00,19.95,20.0,19.95,19.96,20400.0,15.853,15.8927,15.853,15.8609,20400.0
2005-12-01 15:30:00,19.96,19.98,19.89,19.97,24600.0,15.8609,15.8768,15.8053,15.8689,24600.0
2005-12-02 09:30:00,19.88,19.88,19.72,19.73,7000.0,15.7973,15.7973,15.6702,15.6781,7000.0
2005-12-02 10:00:00,19.73,19.88,19.73,19.87,14400.0,15.6781,15.7973,15.6781,15.7894,14400.0
2005-12-02 10:30:00,19.88,19.88,19.77,19.77,18200.0,15.7973,15.7973,15.7099,15.7099,18200.0
2005-12-02 11:00:00,19.8,19.9,19.77,19.87,23200.0,15.7338,15.8132,15.7099,15.7894,23200.0
2005-12-02 11:30:00,19.86,19.88,19.82,19.88,20800.0,15.7814,15.7973,15.7497,15.7973,20800.0
2005-12-02 12:00:00,19.88,19.88,19.77,19.87,16600.0,15.7973,15.7973,15.7099,15.7894,16600.0
2005-12-02 12:30:00,19.77,19.88,19.75,19.82,14200.0,15.7099,15.7973,15.694,15.7497,14200.0
2005-12-02 13:00:00,19.8,19.88,19.8,19.88,8400.0,15.7338,15.7973,15.7338,15.7973,8400.0
2005-12-02 13:30:00,19.88,19.88,19.84,19.86,12200.0,15.7973,15.7973,15.7656,15.7814,12200.0
2005-12-02 14:00:00,19.88,19.88,19.83,19.88,12200.0,15.7973,15.7973,15.7576,15.7973,12200.0
2005-12-02 14:30:00,19.88,19.88,19.8,19.82,25200.0,15.7973,15.7973,15.7338,15.7497,25200.0
2005-12-02 15:00:00,19.82,19.84,19.74,19.81,20000.0,15.7497,15.7656,15.6861,15.7417,20000.0
2005-12-02 15:30:00,19.85,19.85,19.75,19.85,23200.0,15.7735,15.7735,15.694,15.7735,23200.0
2005-12-05 09:30:00,19.74,19.83,19.59,19.78,68800.0,15.6861,15.7576,15.5669,15.7179,68800.0
2005-12-05 10:00:00,19.82,19.82,19.47,19.53,8200.0,15.7497,15.7497,15.4715,15.5192,8200.0
2005-12-05 10:30:00,19.54,19.54,19.3,19.33,28000.0,15.5272,15.5272,15.3365,15.3603,28000.0
2005-12-05 11:00:00,19.33,19.45,19.23,19.39,86200.0,15.3603,15.4556,15.2808,15.408,86200.0
2005-12-05 11:30:00,19.48,19.5,19.45,19.46,4000.0,15.4795,15.4954,15.4556,15.4636,4000.0
2005-12-05 12:00:00,19.45,19.52,19.38,19.47,20600.0,15.4556,15.5113,15.4,15.4715,20600.0
2005-12-05 12:30:00,19.48,19.61,19.48,19.58,16400.0,15.4795,15.5828,15.4795,15.5589,16400.0
2005-12-05 13:00:00,19.57,19.68,19.57,19.61,15000.0,15.551,15.6384,15.551,15.5828,15000.0
2005-12-05 13:30:00,19.61,19.73,19.61,19.69,8000.0,15.5828,15.6781,15.5828,15.6464,8000.0
2005-12-05 14:00:00,19.68,19.72,19.55,19.58,30600.0,15.6384,15.6702,15.5351,15.5589,30600.0
2005-12-05 14:30:00,19.58,19.68,19.58,19.68,14000.0,15.5589,15.6384,15.5589,15.6384,14000.0
2005-12-05 15:00:00,19.71,19.78,19.69,19.75,11600.0,15.6623,15.7179,15.6464,15.694,11600.0
2005-12-05 15:30:00,19.77,19.83,19.7,19.7,25000.0,15.7099,15.7576,15.6543,15.6543,25000.0
2005-12-06 09:30:00,19.79,20.06,19.76,19.76,14000.0,15.7258,15.9404,15.702,15.702,14000.0
2005-12-06 10:00:00,19.76,19.95,19.63,19.91,39800.0,15.702,15.853,15.5987,15.8212,39800.0
2005-12-06 10:30:00,19.91,19.98,19.69,19.78,50800.0,15.8212,15.8768,15.6464,15.7179,50800.0
2005-12-06 11:00:00,19.78,19.79,19.63,19.73,12400.0,15.7179,15.7258,15.5987,15.6781,12400.0
2005-12-06 11:30:00,19.75,19.79,19.7,19.76,9400.0,15.694,15.7258,15.6543,15.702,9400.0
2005-12-06 12:00:00,19.77,19.84,19.67,19.72,45000.0,15.7099,15.7656,15.6305,15.6702,45000.0
2005-12-06 12:30:00,19.7,19.78,19.66,19.74,23200.0,15.6543,15.7179,15.6225,15.6861,23200.0
2005-12-06 13:00:00,19.71,19.79,19.7,19.73,9200.0,15.6623,15.7258,15.6543,15.6781,9200.0
2005-12-06 13:30:00,19.75,19.75,19.71,19.75,4400.0,15.694,15.694,15.6623,15.694,4400.0
2005-12-06 14:00:00,19.73,19.75,19.66,19.68,10200.0,15.6781,15.694,15.6225,15.6384,10200.0
2005-12-06 14:30:00,19.66,19.67,19.62,19.62,7200.0,15.6225,15.6305,15.5907,15.5907,7200.0
2005-12-06 15:00:00,19.65,19.66,19.47,19.5,9200.0,15.6146,15.6225,15.4715,15.4954,9200.0
2005-12-06 15:30:00,19.5,19.58,19.43,19.49,28600.0,15.4954,15.5589,15.4398,15.4874,28600.0
2005-12-07 09:30:00,19.32,19.5,19.31,19.41,12400.0,15.3523,15.4954,15.3444,15.4239,12400.0
2005-12-07 10:00:00,19.41,19.48,19.36,19.39,4400.0,15.4239,15.4795,15.3841,15.408,4400.0
2005-12-07 10:30:00,19.4,19.4,19.18,19.18,9400.0,15.4159,15.4159,15.2411,15.2411,9400.0
2005-12-07 11:00:00,19.17,19.24,19.16,19.16,5800.0,15.2331,15.2888,15.2252,15.2252,5800.0
2005-12-07 11:30:00,19.18,19.29,19.14,19.24,4600.0,15.2411,15.3285,15.2093,15.2888,4600.0
2005-12-07 12:00:00,19.24,19.29,19.21,19.21,5800.0,15.2888,15.3285,15.2649,15.2649,5800.0
2005-12-07 12:30:00,19.25,19.28,19.18,19.22,18600.0,15.2967,15.3206,15.2411,15.2729,18600.0
2005-12-07 13:00:00,19.22,19.25,19.07,19.11,26800.0,15.2729,15.2967,15.1537,15.1855,26800.0
2005-12-07 13:30:00,19.09,19.13,19.03,19.11,8200.0,15.1696,15.2014,15.1219,15.1855,8200.0
2005-12-07 14:00:00,19.11,19.15,19.02,19.07,13600.0,15.1855,15.2173,15.114,15.1537,13600.0
2005-12-07 14:30:00,19.09,19.15,19.04,19.06,13600.0,15.1696,15.2173,15.1298,15.1457,13600.0
2005-12-07 15:00:00,19.08,19.13,19.0,19.08,18600.0,15.1616,15.2014,15.0981,15.1616,18600.0
2005-12-07 15:30:00,19.08,19.23,19.0,19.17,34200.0,15.1616,15.2808,15.0981,15.2331,34200.0
2005-12-08 09:30:00,19.34,19.43,19.09,19.23,31200.0,15.3682,15.4398,15.1696,15.2808,31200.0
2005-12-08 10:00:00,19.25,19.26,19.2,19.21,13600.0,15.2967,15.3047,15.257,15.2649,13600.0
2005-12-08 10:30:00,19.23,19.25,19.11,19.16,27200.0,15.2808,15.2967,15.1855,15.2252,27200.0
2005-12-08 11:00:00,19.14,19.26,19.14,19.16,17000.0,15.2093,15.3047,15.2093,15.2252,17000.0
2005-12-08 11:30:00,19.21,19.25,19.14,19.16,9800.0,15.2649,15.2967,15.2093,15.2252,9800.0
2005-12-08 12:00:00,19.18,19.19,19.15,19.15,6800.0,15.2411,15.249,15.2173,15.2173,6800.0
2005-12-08 12:30:00,19.14,19.22,19.13,19.13,9600.0,15.2093,15.2729,15.2014,15.2014,9600.0
2005-12-08 13:00:00,19.12,19.12,19.02,19.02,6800.0,15.1934,15.1934,15.114,15.114,6800.0
2005-12-08 13:30:00,19.03,19.1,19.03,19.03,6000.0,15.1219,15.1775,15.1219,15.1219,6000.0
2005-12-08 14:00:00,19.04,19.05,18.8,18.84,20200.0,15.1298,15.1378,14.9391,14.9709,20200.0
2005-12-08 14:30:00,18.82,18.9,18.76,18.8,17400.0,14.955,15.0186,14.9073,14.9391,17400.0
2005-12-08 15:00:00,18.77,18.98,18.77,18.96,18000.0,14.9153,15.0822,14.9153,15.0663,18000.0
2005-12-08 15:30:00,18.97,19.18,18.93,19.18,28800.0,15.0742,15.2411,15.0424,15.2411,28800.0
2005-12-09 09:30:00,19.22,19.25,19.12,19.12,21000.0,15.2729,15.2967,15.1934,15.1934,21000.0
2005-12-09 10:00:00,19.2,19.2,19.13,19.18,14200.0,15.257,15.257,15.2014,15.2411,14200.0
2005-12-09 10:30:00,19.2,19.22,19.1,19.2,15600.0,15.257,15.2729,15.1775,15.257,15600.0
2005-12-09 11:00:00,19.2,19.29,19.19,19.23,19000.0,15.257,15.3285,15.249,15.2808,19000.0
2005-12-09 11:30:00,19.25,19.27,19.1,19.12,20600.0,15.2967,15.3126,15.1775,15.1934,20600.0
2005-12-09 12:00:00,19.13,19.19,19.07,19.18,24800.0,15.2014,15.249,15.1537,15.2411,24800.0
2005-12-09 12:30:00,19.2,19.29,19.18,19.27,8800.0,15.257,15.3285,15.2411,15.3126,8800.0
2005-12-09 13:00:00,19.28,19.39,19.28,19.39,9000.0,15.3206,15.408,15.3206,15.408,9000.0
2005-12-09 13:30:00,19.39,19.46,19.38,19.43,16800.0,15.408,15.4636,15.4,15.4398,16800.0
2005-12-09 14:00:00,19.45,19.48,19.43,19.47,13800.0,15.4556,15.4795,15.4398,15.4715,13800.0
2005-12-09 14:30:00,19.47,19.47,19.42,19.43,21200.0,15.4715,15.4715,15.4318,15.4398,21200.0
2005-12-09 15:00:00,19.45,19.45,19.42,19.45,36600.0,15.4556,15.4556,15.4318,15.4556,36600.0
2005-12-09 15:30:00,19.45,19.47,19.38,19.45,23600.0,15.4556,15.4715,15.4,15.4556,23600.0
2005-12-12 09:30:00,19.49,19.53,19.28,19.39,12400.0,15.4874,15.5192,15.3206,15.408,12400.0
2005-12-12 10:00:00,19.4,19.42,19.3,19.42,12200.0,15.4159,15.4318,15.3365,15.4318,12200.0
2005-12-12 10:30:00,19.39,19.41,19.34,19.38,9800.0,15.408,15.4239,15.3682,15.4,9800.0
2005-12-12 11:00:00,19.38,19.45,19.36,19.41,23600.0,15.4,15.4556,15.3841,15.4239,23600.0
2005-12-12 11:30:00,19.4,19.43,19.35,19.36,20200.0,15.4159,15.4398,15.3762,15.3841,20200.0
2005-12-12 12:00:00,19.36,19.38,19.34,19.35,11400.0,15.3841,15.4,15.3682,15.3762,11400.0
2005-12-12 12:30:00,19.35,19.36,19.28,19.29,15800.0,15.3762,15.3841,15.3206,15.3285,15800.0
2005-12-12 13:00:00,19.28,19.29,19.05,19.25,30400.0,15.3206,15.3285,15.1378,15.2967,30400.0
2005-12-12 13:30:00,19.24,19.28,19.17,19.25,19800.0,15.2888,15.3206,15.2331,15.2967,19800.0
2005-12-12 14:00:00,19.24,19.28,19.19,19.24,19400.0,15.2888,15.3206,15.249,15.2888,19400.0
2005-12-12 14:30:00,19.23,19.27,19.23,19.24,7600.0,15.2808,15.3126,15.2808,15.2888,7600.0
2005-12-12 15:00:00,19.25,19.27,19.24,19.25,15800.0,15.2967,15.3126,15.2888,15.2967,15800.0
2005-12-12 15:30:00,19.27,19.31,19.24,19.3,35400.0,15.3126,15.3444,15.2888,15.3365,35400.0
2005-12-13 09:30:00,19.4,19.45,19.35,19.43,30200.0,15.4159,15.4556,15.3762,15.4398,30200.0
2005-12-13 10:00:00,19.45,19.45,19.28,19.3,50000.0,15.4556,15.4556,15.3206,15.3365,50000.0
2005-12-13 10:30:00,19.31,19.33,19.22,19.3,90800.0,15.3444,15.3603,15.2729,15.3365,90800.0
2005-12-13 11:00:00,19.3,19.49,19.3,19.49,33000.0,15.3365,15.4874,15.3365,15.4874,33000.0
2005-12-13 11:30:00,19.49,19.53,19.46,19.49,27000.0,15.4874,15.5192,15.4636,15.4874,27000.0
2005-12-13 12:00:00,19.5,19.5,19.48,19.49,11400.0,15.4954,15.4954,15.4795,15.4874,11400.0
2005-12-13 12:30:00,19.48,19.48,19.4,19.43,16200.0,15.4795,15.4795,15.4159,15.4398,16200.0
2005-12-13 13:00:00,19.42,19.45,19.39,19.45,6200.0,15.4318,15.4556,15.408,15.4556,6200.0
2005-12-13 13:30:00,19.44,19.46,19.41,19.43,11400.0,15.4477,15.4636,15.4239,15.4398,11400.0
2005-12-13 14:00:00,19.42,19.61,19.41,19.53,37600.0,15.4318,15.5828,15.4239,15.5192,37600.0
2005-12-13 14:30:00,19.53,19.68,19.5,19.64,43000.0,15.5192,15.6384,15.4954,15.6066,43000.0
2005-12-13 15:00:00,19.64,19.67,19.45,19.57,43000.0,15.6066,15.6305,15.4556,15.551,43000.0
2005-12-13 15:30:00,19.68,19.68,19.54,19.64,42600.0,15.6384,15.6384,15.5272,15.6066,42600.0
2005-12-14 09:30:00,20.59,22.45,20.11,22.29,514000.0,16.3615,17.8396,15.9801,17.7124,514000.0
2005-12-14 10:00:00,22.29,22.86,22.0,22.78,324800.0,17.7124,18.1654,17.482,18.1018,324800.0
2005-12-14 10:30:00,22.75,22.93,22.11,22.28,345000.0,18.0779,18.221,17.5694,17.7045,345000.0
2005-12-14 11:00:00,22.25,22.26,21.59,21.72,530800.0,17.6806,17.6886,17.1562,17.2595,530800.0
2005-12-14 11:30:00,21.72,21.93,21.69,21.77,137600.0,17.2595,17.4263,17.2356,17.2992,137600.0
2005-12-14 12:00:00,21.77,21.79,21.52,21.55,133200.0,17.2992,17.3151,17.1005,17.1244,133200.0
2005-12-14 12:30:00,21.52,21.75,21.47,21.75,111800.0,17.1005,17.2833,17.0608,17.2833,111800.0
2005-12-14 13:00:00,21.75,21.94,21.74,21.92,45000.0,17.2833,17.4343,17.2754,17.4184,45000.0
2005-12-14 13:30:00,21.93,22.0,21.71,21.83,96000.0,17.4263,17.482,17.2515,17.3469,96000.0
2005-12-14 14:00:00,21.85,21.99,21.84,21.93,111600.0,17.3628,17.474,17.3548,17.4263,111600.0
2005-12-14 14:30:00,21.95,21.95,21.75,21.78,89600.0,17.4422,17.4422,17.2833,17.3071,89600.0
2005-12-14 15:00:00,21.78,21.79,21.55,21.64,167600.0,17.3071,17.3151,17.1244,17.1959,167600.0
2005-12-14 15:30:00,21.65,21.65,21.38,21.41,262200.0,17.2038,17.2038,16.9893,17.0131,262200.0
2005-12-15 09:30:00,21.21,21.5,20.78,21.46,182200.0,16.9204,17.1518,16.5774,17.1199,182200.0
2005-12-15 10:00:00,21.47,21.99,20.94,21.25,142400.0,17.1279,17.5427,16.7051,16.9524,142400.0
2005-12-15 10:30:00,21.25,21.25,21.0,21.06,80000.0,16.9524,16.9524,16.7529,16.8008,80000.0
2005-12-15 11:00:00,21.05,21.06,20.89,20.92,63800.0,16.7928,16.8008,16.6652,16.6891,63800.0
2005-12-15 11:30:00,20.92,21.02,20.92,20.99,27200.0,16.6891,16.7689,16.6891,16.7449,27200.0
2005-12-15 12:00:00,20.99,21.03,20.89,20.95,28000.0,16.7449,16.7769,16.6652,16.713,28000.0
2005-12-15 12:30:00,20.97,21.02,20.93,20.97,38000.0,16.729,16.7689,16.6971,16.729,38000.0
2005-12-15 13:00:00,20.97,21.0,20.93,20.99,19200.0,16.729,16.7529,16.6971,16.7449,19200.0
2005-12-15 13:30:00,20.99,21.01,20.98,20.99,41400.0,16.7449,16.7609,16.737,16.7449,41400.0
2005-12-15 14:00:00,20.99,21.0,20.9,20.92,25600.0,16.7449,16.7529,16.6731,16.6891,25600.0
2005-12-15 14:30:00,20.91,20.92,20.86,20.86,26000.0,16.6811,16.6891,16.6412,16.6412,26000.0
2005-12-15 15:00:00,20.87,20.99,20.87,20.97,32800.0,16.6492,16.7449,16.6492,16.729,32800.0
2005-12-15 15:30:00,20.98,21.0,20.88,21.0,74600.0,16.737,16.7529,16.6572,16.7529,74600.0
2005-12-16 09:30:00,21.1,21.11,20.38,20.43,603400.0,16.8327,16.8407,16.2583,16.2982,603400.0
2005-12-16 10:00:00,20.43,20.5,19.98,20.28,126800.0,16.2982,16.354,15.9392,16.1785,126800.0
2005-12-16 10:30:00,20.28,20.85,20.28,20.85,61800.0,16.1785,16.6333,16.1785,16.6333,61800.0
2005-12-16 11:00:00,20.86,21.0,20.83,20.94,58800.0,16.6412,16.7529,16.6173,16.7051,58800.0
2005-12-16 11:30:00,20.91,20.94,20.7,20.75,62600.0,16.6811,16.7051,16.5136,16.5535,62600.0
2005-12-16 12:00:00,20.71,21.0,20.71,20.9,32600.0,16.5216,16.7529,16.5216,16.6731,32600.0
2005-12-16 12:30:00,20.87,21.0,20.87,20.99,28000.0,16.6492,16.7529,16.6492,16.7449,28000.0
2005-12-16 13:00:00,20.98,20.99,20.85,20.88,41800.0,16.737,16.7449,16.6333,16.6572,41800.0
2005-12-16 13:30:00,20.87,20.99,20.86,20.99,31000.0,16.6492,16.7449,16.6412,16.7449,31000.0
2005-12-16 14:00:00,20.99,21.0,20.89,20.93,76800.0,16.7449,16.7529,16.6652,16.6971,76800.0
2005-12-16 14:30:00,20.95,21.0,20.48,21.0,101200.0,16.713,16.7529,16.3381,16.7529,101200.0
2005-12-16 15:00:00,21.0,21.0,20.98,20.99,69600.0,16.7529,16.7529,16.737,16.7449,69600.0
2005-12-16 15:30:00,21.0,21.02,20.75,20.88,138600.0,16.7529,16.7689,16.5535,16.6572,138600.0
2005-12-19 09:30:00,20.94,20.94,20.52,20.65,84800.0,16.7051,16.7051,16.37,16.4737,84800.0
2005-12-19 10:00:00,20.65,20.84,20.55,20.81,28000.0,16.4737,16.6253,16.3939,16.6013,28000.0
2005-12-19 10:30:00,20.85,20.93,20.7,20.74,65400.0,16.6333,16.6971,16.5136,16.5455,65400.0
2005-12-19 11:00:00,20.71,20.77,20.65,20.73,66800.0,16.5216,16.5694,16.4737,16.5375,66800.0
2005-12-19 11:30:00,20.73,20.83,20.73,20.77,40000.0,16.5375,16.6173,16.5375,16.5694,40000.0
2005-12-19 12:00:00,20.77,20.79,20.72,20.77,17600.0,16.5694,16.5854,16.5295,16.5694,17600.0
2005-12-19 12:30:00,20.77,20.79,20.75,20.79,14400.0,16.5694,16.5854,16.5535,16.5854,14400.0
2005-12-19 13:00:00,20.79,20.79,20.67,20.72,26000.0,16.5854,16.5854,16.4897,16.5295,26000.0
2005-12-19 13:30:00,20.72,20.73,20.61,20.65,18600.0,16.5295,16.5375,16.4418,16.4737,18600.0
2005-12-19 14:00:00,20.65,20.71,20.54,20.56,21600.0,16.4737,16.5216,16.386,16.4019,21600.0
2005-12-19 14:30:00,20.6,20.73,20.52,20.68,19400.0,16.4338,16.5375,16.37,16.4976,19400.0
2005-12-19 15:00:00,20.66,20.68,20.52,20.54,31600.0,16.4817,16.4976,16.37,16.386,31600.0
2005-12-19 15:30:00,20.55,20.55,20.39,20.47,58400.0,16.3939,16.3939,16.2663,16.3301,58400.0
2005-12-20 09:30:00,20.47,21.0,20.36,20.93,50000.0,16.3301,16.7529,16.2424,16.6971,50000.0
2005-12-20 10:00:00,20.93,21.0,20.88,20.99,36200.0,16.6971,16.7529,16.6572,16.7449,36200.0
2005-12-20 10:30:00,20.98,20.99,20.72,20.73,62000.0,16.737,16.7449,16.5295,16.5375,62000.0
2005-12-20 11:00:00,20.74,20.82,20.61,20.78,54600.0,16.5455,16.6093,16.4418,16.5774,54600.0
2005-12-20 11:30:00,20.79,20.92,20.75,20.77,49000.0,16.5854,16.6891,16.5535,16.5694,49000.0
2005-12-20 12:00:00,20.77,21.0,20.77,20.97,17000.0,16.5694,16.7529,16.5694,16.729,17000.0
2005-12-20 12:30:00,20.98,20.99,20.8,20.89,25400.0,16.737,16.7449,16.5934,16.6652,25400.0
2005-12-20 13:00:00,20.93,20.93,20.92,20.93,9200.0,16.6971,16.6971,16.6891,16.6971,9200.0
2005-12-20 13:30:00,20.93,20.95,20.84,20.89,4200.0,16.6971,16.713,16.6253,16.6652,4200.0
2005-12-20 14:00:00,20.88,20.88,20.8,20.82,8200.0,16.6572,16.6572,16.5934,16.6093,8200.0
2005-12-20 14:30:00,20.81,20.87,20.34,20.55,99600.0,16.6013,16.6492,16.2264,16.3939,99600.0
2005-12-20 15:00:00,20.55,20.6,20.49,20.57,74600.0,16.3939,16.4338,16.3461,16.4099,74600.0
2005-12-20 15:30:00,20.53,20.6,20.48,20.48,45200.0,16.378,16.4338,16.3381,16.3381,45200.0
2005-12-21 09:30:00,20.51,21.06,20.51,20.99,47600.0,16.362,16.8008,16.362,16.7449,47600.0
2005-12-21 10:00:00,21.07,21.13,21.05,21.1,67200.0,16.8088,16.8566,16.7928,16.8327,67200.0
2005-12-21 10:30:00,21.07,21.11,20.94,21.09,34400.0,16.8088,16.8407,16.7051,16.8247,34400.0
2005-12-21 11:00:00,21.11,21.17,21.07,21.08,26800.0,16.8407,16.8885,16.8088,16.8167,26800.0
2005-12-21 11:30:00,21.11,21.11,21.06,21.07,14800.0,16.8407,16.8407,16.8008,16.8088,14800.0
2005-12-21 12:00:00,21.08,21.13,21.06,21.1,28200.0,16.8167,16.8566,16.8008,16.8327,28200.0
2005-12-21 12:30:00,21.13,21.14,21.08,21.08,24400.0,16.8566,16.8646,16.8167,16.8167,24400.0
2005-12-21 13:00:00,21.11,21.13,21.05,21.07,12600.0,16.8407,16.8566,16.7928,16.8088,12600.0
2005-12-21 13:30:00,21.03,21.08,20.97,21.04,22800.0,16.7769,16.8167,16.729,16.7848,22800.0
2005-12-21 14:00:00,21.04,21.1,21.0,21.08,14800.0,16.7848,16.8327,16.7529,16.8167,14800.0
2005-12-21 14:30:00,21.1,21.1,20.95,20.97,19600.0,16.8327,16.8327,16.713,16.729,19600.0
2005-12-21 15:00:00,20.93,20.97,20.85,20.88,37000.0,16.6971,16.729,16.6333,16.6572,37000.0
2005-12-21 15:30:00,20.88,20.99,20.84,20.99,27600.0,16.6572,16.7449,16.6253,16.7449,27600.0
2005-12-22 09:30:00,20.92,21.08,20.92,21.04,14800.0,16.6891,16.8167,16.6891,16.7848,14800.0
2005-12-22 10:00:00,21.04,21.1,21.04,21.05,55200.0,16.7848,16.8327,16.7848,16.7928,55200.0
2005-12-22 10:30:00,21.07,21.07,20.87,20.93,42400.0,16.8088,16.8088,16.6492,16.6971,42400.0
2005-12-22 11:00:00,20.91,20.99,20.86,20.99,12200.0,16.6811,16.7449,16.6412,16.7449,12200.0
2005-12-22 11:30:00,21.0,21.01,20.97,20.99,16200.0,16.7529,16.7609,16.729,16.7449,16200.0
2005-12-22 12:00:00,20.93,20.97,20.71,20.81,53400.0,16.6971,16.729,16.5216,16.6013,53400.0
2005-12-22 12:30:00,20.78,20.78,20.68,20.75,11400.0,16.5774,16.5774,16.4976,16.5535,11400.0
2005-12-22 13:00:00,20.74,20.77,20.61,20.62,18200.0,16.5455,16.5694,16.4418,16.4498,18200.0
2005-12-22 13:30:00,20.63,20.71,20.62,20.68,13800.0,16.4577,16.5216,16.4498,16.4976,13800.0
2005-12-22 14:00:00,20.68,20.81,20.68,20.78,8600.0,16.4976,16.6013,16.4976,16.5774,8600.0
2005-12-22 14:30:00,20.81,20.92,20.8,20.9,9400.0,16.6013,16.6891,16.5934,16.6731,9400.0
2005-12-22 15:00:00,20.88,20.9,20.8,20.84,22600.0,16.6572,16.6731,16.5934,16.6253,22600.0
2005-12-22 15:30:00,20.87,20.93,20.77,20.93,23400.0,16.6492,16.6971,16.5694,16.6971,23400.0
2005-12-23 09:30:00,20.95,21.03,20.82,21.0,21800.0,16.713,16.7769,16.6093,16.7529,21800.0
2005-12-23 10:00:00,21.02,21.02,21.0,21.0,10200.0,16.7689,16.7689,16.7529,16.7529,10200.0
2005-12-23 10:30:00,21.0,21.0,20.95,21.0,14000.0,16.7529,16.7529,16.713,16.7529,14000.0
2005-12-23 11:00:00,21.0,21.0,20.99,21.0,8400.0,16.7529,16.7529,16.7449,16.7529,8400.0
2005-12-23 11:30:00,21.0,21.0,20.99,21.0,4200.0,16.7529,16.7529,16.7449,16.7529,4200.0
2005-12-23 12:00:00,21.0,21.0,20.97,20.98,4800.0,16.7529,16.7529,16.729,16.737,4800.0
2005-12-23 12:30:00,20.99,21.06,20.97,21.0,28000.0,16.7449,16.8008,16.729,16.7529,28000.0
2005-12-23 13:00:00,21.0,21.04,20.99,20.99,11400.0,16.7529,16.7848,16.7449,16.7449,11400.0
2005-12-23 13:30:00,20.99,21.03,20.98,21.03,5800.0,16.7449,16.7769,16.737,16.7769,5800.0
2005-12-23 14:00:00,21.03,21.06,21.0,21.0,7400.0,16.7769,16.8008,16.7529,16.7529,7400.0
2005-12-23 14:30:00,21.0,21.0,20.96,20.96,23800.0,16.7529,16.7529,16.721,16.721,23800.0
2005-12-23 15:00:00,20.96,21.0,20.96,21.0,4600.0,16.721,16.7529,16.721,16.7529,4600.0
2005-12-23 15:30:00,21.0,21.03,20.95,21.03,16600.0,16.7529,16.7769,16.713,16.7769,16600.0
2005-12-27 09:30:00,21.0,21.0,20.86,20.91,22000.0,16.7529,16.7529,16.6412,16.6811,22000.0
2005-12-27 10:00:00,20.91,20.93,20.88,20.89,9400.0,16.6811,16.6971,16.6572,16.6652,9400.0
2005-12-27 10:30:00,20.9,20.96,20.86,20.86,7800.0,16.6731,16.721,16.6412,16.6412,7800.0
2005-12-27 11:00:00,20.89,20.93,20.86,20.88,17000.0,16.6652,16.6971,16.6412,16.6572,17000.0
2005-12-27 11:30:00,20.88,20.89,20.59,20.6,20800.0,16.6572,16.6652,16.4258,16.4338,20800.0
2005-12-27 12:00:00,20.58,20.64,20.53,20.61,14400.0,16.4179,16.4657,16.378,16.4418,14400.0
2005-12-27 12:30:00,20.59,20.63,20.55,20.58,10400.0,16.4258,16.4577,16.3939,16.4179,10400.0
2005-12-27 13:00:00,20.61,20.66,20.55,20.55,7200.0,16.4418,16.4817,16.3939,16.3939,7200.0
2005-12-27 13:30:00,20.55,20.56,20.43,20.43,12200.0,16.3939,16.4019,16.2982,16.2982,12200.0
2005-12-27 14:00:00,20.43,20.5,20.43,20.5,8800.0,16.2982,16.354,16.2982,16.354,8800.0
2005-12-27 14:30:00,20.5,20.54,20.43,20.49,14800.0,16.354,16.386,16.2982,16.3461,14800.0
2005-12-27 15:00:00,20.48,20.52,20.45,20.48,12800.0,16.3381,16.37,16.3142,16.3381,12800.0
2005-12-27 15:30:00,20.49,20.49,20.34,20.42,20200.0,16.3461,16.3461,16.2264,16.2902,20200.0
2005-12-28 09:30:00,20.5,20.64,20.36,20.61,9400.0,16.354,16.4657,16.2424,16.4418,9400.0
2005-12-28 10:00:00,20.66,20.7,20.6,20.64,17600.0,16.4817,16.5136,16.4338,16.4657,17600.0
2005-12-28 10:30:00,20.67,20.67,20.47,20.47,24200.0,16.4897,16.4897,16.3301,16.3301,24200.0
2005-12-28 11:00:00,20.47,20.6,20.47,20.59,10200.0,16.3301,16.4338,16.3301,16.4258,10200.0
2005-12-28 11:30:00,20.58,20.66,20.56,20.61,7600.0,16.4179,16.4817,16.4019,16.4418,7600.0
2005-12-28 12:00:00,20.61,20.66,20.61,20.64,3600.0,16.4418,16.4817,16.4418,16.4657,3600.0
2005-12-28 12:30:00,20.66,20.67,20.61,20.66,4000.0,16.4817,16.4897,16.4418,16.4817,4000.0
2005-12-28 13:00:00,20.68,20.68,20.65,20.65,4200.0,16.4976,16.4976,16.4737,16.4737,4200.0
2005-12-28 13:30:00,20.65,20.75,20.65,20.68,8800.0,16.4737,16.5535,16.4737,16.4976,8800.0
2005-12-28 14:00:00,20.7,20.79,20.7,20.79,5000.0,16.5136,16.5854,16.5136,16.5854,5000.0
2005-12-28 14:30:00,20.8,20.83,20.77,20.81,13600.0,16.5934,16.6173,16.5694,16.6013,13600.0
2005-12-28 15:00:00,20.8,20.89,20.78,20.86,10000.0,16.5934,16.6652,16.5774,16.6412,10000.0
2005-12-28 15:30:00,20.83,20.92,20.83,20.83,15000.0,16.6173,16.6891,16.6173,16.6173,15000.0
2005-12-29 09:30:00,20.71,20.93,20.71,20.88,6800.0,16.5216,16.6971,16.5216,16.6572,6800.0
2005-12-29 10:00:00,20.88,20.88,20.78,20.85,10400.0,16.6572,16.6572,16.5774,16.6333,10400.0
2005-12-29 10:30:00,20.86,20.93,20.82,20.9,15200.0,16.6412,16.6971,16.6093,16.6731,15200.0
2005-12-29 11:00:00,20.84,20.93,20.81,20.81,6200.0,16.6253,16.6971,16.6013,16.6013,6200.0
2005-12-29 11:30:00,20.83,20.86,20.76,20.79,17800.0,16.6173,16.6412,16.5615,16.5854,17800.0
2005-12-29 12:00:00,20.8,20.8,20.75,20.78,8000.0,16.5934,16.5934,16.5535,16.5774,8000.0
2005-12-29 12:30:00,20.75,20.83,20.74,20.8,10800.0,16.5535,16.6173,16.5455,16.5934,10800.0
2005-12-29 13:00:00,20.82,20.86,20.78,20.79,6400.0,16.6093,16.6412,16.5774,16.5854,6400.0
2005-12-29 13:30:00,20.79,20.8,20.72,20.73,9000.0,16.5854,16.5934,16.5295,16.5375,9000.0
2005-12-29 14:00:00,20.72,20.81,20.72,20.81,9000.0,16.5295,16.6013,16.5295,16.6013,9000.0
2005-12-29 14:30:00,20.82,20.86,20.82,20.85,6000.0,16.6093,16.6412,16.6093,16.6333,6000.0
2005-12-29 15:00:00,20.85,20.88,20.73,20.75,23800.0,16.6333,16.6572,16.5375,16.5535,23800.0
2005-12-29 15:30:00,20.75,20.78,20.63,20.66,21800.0,16.5535,16.5774,16.4577,16.4817,21800.0
2005-12-30 09:30:00,20.48,20.66,20.36,20.39,13600.0,16.3381,16.4817,16.2424,16.2663,13600.0
2005-12-30 10:00:00,20.43,20.43,20.23,20.31,16800.0,16.2982,16.2982,16.1386,16.2025,16800.0
2005-12-30 10:30:00,20.31,20.33,20.21,20.23,10000.0,16.2025,16.2184,16.1227,16.1386,10000.0
2005-12-30 11:00:00,20.24,20.33,20.21,20.32,13600.0,16.1466,16.2184,16.1227,16.2104,13600.0
2005-12-30 11:30:00,20.32,20.35,20.3,20.31,5800.0,16.2104,16.2344,16.1945,16.2025,5800.0
2005-12-30 12:00:00,20.32,20.39,20.25,20.39,4200.0,16.2104,16.2663,16.1546,16.2663,4200.0
2005-12-30 12:30:00,20.36,20.36,20.26,20.26,3000.0,16.2424,16.2424,16.1626,16.1626,3000.0
2005-12-30 13:00:00,20.27,20.28,20.2,20.2,4000.0,16.1706,16.1785,16.1147,16.1147,4000.0
2005-12-30 13:30:00,20.21,20.36,20.21,20.36,5200.0,16.1227,16.2424,16.1227,16.2424,5200.0
2005-12-30 14:00:00,20.33,20.43,20.31,20.32,6000.0,16.2184,16.2982,16.2025,16.2104,6000.0
2005-12-30 14:30:00,20.3,20.41,20.24,20.4,15400.0,16.1945,16.2822,16.1466,16.2743,15400.0
2005-12-30 15:00:00,20.41,20.42,20.32,20.36,15800.0,16.2822,16.2902,16.2104,16.2424,15800.0
2005-12-30 15:30:00,20.36,20.4,20.24,20.26,33800.0,16.2424,16.2743,16.1466,16.1626,33800.0
2006-01-03 09:30:00,20.25,20.56,20.25,20.41,14800.0,16.1546,16.4019,16.1546,16.2822,14800.0
2006-01-03 10:00:00,20.38,20.48,19.9,19.97,27200.0,16.2583,16.3381,15.8754,15.9312,27200.0
2006-01-03 10:30:00,19.97,20.04,19.8,20.02,15400.0,15.9312,15.9871,15.7956,15.9711,15400.0
2006-01-03 11:00:00,20.03,20.17,20.03,20.15,4400.0,15.9791,16.0908,15.9791,16.0748,4400.0
2006-01-03 11:30:00,20.14,20.2,20.04,20.13,14000.0,16.0668,16.1147,15.9871,16.0589,14000.0
2006-01-03 12:00:00,20.11,20.13,20.07,20.1,14000.0,16.0429,16.0589,16.011,16.0349,14000.0
2006-01-03 12:30:00,20.07,20.12,19.98,20.09,16200.0,16.011,16.0509,15.9392,16.027,16200.0
2006-01-03 13:00:00,20.09,20.09,19.89,19.96,17400.0,16.027,16.027,15.8674,15.9233,17400.0
2006-01-03 13:30:00,19.96,20.07,19.95,20.07,11600.0,15.9233,16.011,15.9153,16.011,11600.0
2006-01-03 14:00:00,20.07,20.18,20.07,20.14,35800.0,16.011,16.0988,16.011,16.0668,35800.0
2006-01-03 14:30:00,20.16,20.23,20.13,20.17,61000.0,16.0828,16.1386,16.0589,16.0908,61000.0
2006-01-03 15:00:00,20.15,20.36,20.14,20.36,33800.0,16.0748,16.2424,16.0668,16.2424,33800.0
2006-01-03 15:30:00,20.38,20.54,20.36,20.5,36400.0,16.2583,16.386,16.2424,16.354,36400.0
2006-01-04 09:30:00,20.55,20.76,20.43,20.74,18600.0,16.3939,16.5615,16.2982,16.5455,18600.0
2006-01-04 10:00:00,20.75,20.86,20.67,20.82,16800.0,16.5535,16.6412,16.4897,16.6093,16800.0
2006-01-04 10:30:00,20.7,20.99,20.7,20.95,37200.0,16.5136,16.7449,16.5136,16.713,37200.0
2006-01-04 11:00:00,20.98,21.02,20.89,20.9,20600.0,16.737,16.7689,16.6652,16.6731,20600.0
2006-01-04 11:30:00,20.9,20.92,20.83,20.89,21200.0,16.6731,16.6891,16.6173,16.6652,21200.0
2006-01-04 12:00:00,20.89,21.0,20.89,20.91,12400.0,16.6652,16.7529,16.6652,16.6811,12400.0
2006-01-04 12:30:00,20.92,20.99,20.86,20.93,20400.0,16.6891,16.7449,16.6412,16.6971,20400.0
2006-01-04 13:00:00,20.89,20.93,20.86,20.93,7800.0,16.6652,16.6971,16.6412,16.6971,7800.0
2006-01-04 13:30:00,20.97,20.99,20.9,20.97,13200.0,16.729,16.7449,16.6731,16.729,13200.0
2006-01-04 14:00:00,20.98,21.0,20.92,20.98,24000.0,16.737,16.7529,16.6891,16.737,24000.0
2006-01-04 14:30:00,20.98,21.1,20.93,21.02,69200.0,16.737,16.8327,16.6971,16.7689,69200.0
2006-01-04 15:00:00,21.02,21.16,20.98,21.13,27600.0,16.7689,16.8806,16.737,16.8566,27600.0
2006-01-04 15:30:00,21.13,21.18,21.08,21.16,19600.0,16.8566,16.8965,16.8167,16.8806,19600.0
2006-01-05 09:30:00,21.16,21.18,21.04,21.17,53600.0,16.8806,16.8965,16.7848,16.8885,53600.0
2006-01-05 10:00:00,21.21,21.4,21.21,21.35,38800.0,16.9204,17.072,16.9204,17.0321,38800.0
2006-01-05 10:30:00,21.35,21.4,21.33,21.33,24400.0,17.0321,17.072,17.0162,17.0162,24400.0
2006-01-05 11:00:00,21.35,21.38,21.24,21.28,47600.0,17.0321,17.0561,16.9444,16.9763,47600.0
2006-01-05 11:30:00,21.26,21.35,21.25,21.31,23200.0,16.9603,17.0321,16.9524,17.0002,23200.0
2006-01-05 12:00:00,21.33,21.39,21.29,21.35,12000.0,17.0162,17.064,16.9843,17.0321,12000.0
2006-01-05 12:30:00,21.36,21.38,21.23,21.29,14400.0,17.0401,17.0561,16.9364,16.9843,14400.0
2006-01-05 13:00:00,21.3,21.32,21.18,21.25,58800.0,16.9922,17.0082,16.8965,16.9524,58800.0
2006-01-05 13:30:00,21.23,21.23,21.11,21.23,43800.0,16.9364,16.9364,16.8407,16.9364,43800.0
2006-01-05 14:00:00,21.22,21.24,21.2,21.23,18800.0,16.9284,16.9444,16.9125,16.9364,18800.0
2006-01-05 14:30:00,21.2,21.27,21.2,21.26,25000.0,16.9125,16.9683,16.9125,16.9603,25000.0
2006-01-05 15:00:00,21.27,21.3,21.23,21.27,9200.0,16.9683,16.9922,16.9364,16.9683,9200.0
2006-01-05 15:30:00,21.24,21.36,21.23,21.33,72000.0,16.9444,17.0401,16.9364,17.0162,72000.0
2006-01-06 09:30:00,21.38,21.6,21.16,21.49,46200.0,17.0561,17.2316,16.8806,17.1438,46200.0
2006-01-06 10:00:00,21.6,21.68,21.49,21.6,46400.0,17.2316,17.2954,17.1438,17.2316,46400.0
2006-01-06 10:30:00,21.6,21.6,21.46,21.49,39000.0,17.2316,17.2316,17.1199,17.1438,39000.0
2006-01-06 11:00:00,21.5,21.5,21.42,21.49,22400.0,17.1518,17.1518,17.088,17.1438,22400.0
2006-01-06 11:30:00,21.49,21.55,21.48,21.49,25200.0,17.1438,17.1917,17.1358,17.1438,25200.0
2006-01-06 12:00:00,21.5,21.59,21.5,21.55,10000.0,17.1518,17.2236,17.1518,17.1917,10000.0
2006-01-06 12:30:00,21.55,21.63,21.54,21.55,51600.0,17.1917,17.2555,17.1837,17.1917,51600.0
2006-01-06 13:00:00,21.55,21.63,21.5,21.5,48200.0,17.1917,17.2555,17.1518,17.1518,48200.0
2006-01-06 13:30:00,21.53,21.7,21.53,21.68,10800.0,17.1757,17.3113,17.1757,17.2954,10800.0
2006-01-06 14:00:00,21.65,21.68,21.55,21.58,29200.0,17.2715,17.2954,17.1917,17.2156,29200.0
2006-01-06 14:30:00,21.57,21.63,21.51,21.59,21000.0,17.2076,17.2555,17.1598,17.2236,21000.0
2006-01-06 15:00:00,21.59,21.73,21.59,21.72,35800.0,17.2236,17.3353,17.2236,17.3273,35800.0
2006-01-06 15:30:00,21.71,21.83,21.7,21.83,40000.0,17.3193,17.4151,17.3113,17.4151,40000.0
2006-01-09 09:30:00,22.36,22.84,22.0,22.81,255600.0,17.8379,18.2208,17.5507,18.1969,255600.0
2006-01-09 10:00:00,22.83,23.17,22.7,23.08,86800.0,18.2128,18.4841,18.1091,18.4123,86800.0
2006-01-09 10:30:00,23.11,23.15,22.93,22.93,51600.0,18.4362,18.4681,18.2926,18.2926,51600.0
2006-01-09 11:00:00,22.93,23.0,22.88,22.88,46800.0,18.2926,18.3484,18.2527,18.2527,46800.0
2006-01-09 11:30:00,22.89,22.99,22.88,22.99,25600.0,18.2607,18.3405,18.2527,18.3405,25600.0
2006-01-09 12:00:00,22.98,23.02,22.88,22.89,52400.0,18.3325,18.3644,18.2527,18.2607,52400.0
2006-01-09 12:30:00,22.89,22.9,22.85,22.87,39400.0,18.2607,18.2687,18.2288,18.2447,39400.0
2006-01-09 13:00:00,22.88,22.88,22.82,22.83,24800.0,18.2527,18.2527,18.2048,18.2128,24800.0
2006-01-09 13:30:00,22.79,22.82,22.64,22.7,28200.0,18.1809,18.2048,18.0612,18.1091,28200.0
2006-01-09 14:00:00,22.71,22.73,22.61,22.67,36400.0,18.1171,18.133,18.0373,18.0852,36400.0
2006-01-09 14:30:00,22.72,22.72,22.48,22.49,35400.0,18.1251,18.1251,17.9336,17.9416,35400.0
2006-01-09 15:00:00,22.48,22.57,22.39,22.43,50000.0,17.9336,18.0054,17.8618,17.8937,50000.0
2006-01-09 15:30:00,22.44,22.54,22.43,22.5,53600.0,17.9017,17.9815,17.8937,17.9496,53600.0
2006-01-10 09:30:00,22.73,23.16,22.58,22.76,135800.0,18.133,18.4761,18.0134,18.157,135800.0
2006-01-10 10:00:00,22.8,22.98,22.78,22.83,44400.0,18.1889,18.3325,18.1729,18.2128,44400.0
2006-01-10 10:30:00,22.77,22.96,22.43,22.58,59000.0,18.165,18.3165,17.8937,18.0134,59000.0
2006-01-10 11:00:00,22.55,22.66,22.46,22.55,31600.0,17.9894,18.0772,17.9176,17.9894,31600.0
2006-01-10 11:30:00,22.59,22.7,22.52,22.54,30400.0,18.0214,18.1091,17.9655,17.9815,30400.0
2006-01-10 12:00:00,22.55,22.66,22.46,22.47,15600.0,17.9894,18.0772,17.9176,17.9256,15600.0
2006-01-10 12:30:00,22.46,22.63,22.45,22.5,26800.0,17.9176,18.0533,17.9097,17.9496,26800.0
2006-01-10 13:00:00,22.53,22.68,22.52,22.61,24000.0,17.9735,18.0932,17.9655,18.0373,24000.0
2006-01-10 13:30:00,22.59,22.65,22.59,22.61,13600.0,18.0214,18.0692,18.0214,18.0373,13600.0
2006-01-10 14:00:00,22.6,22.64,22.5,22.57,14000.0,18.0293,18.0612,17.9496,18.0054,14000.0
2006-01-10 14:30:00,22.55,22.72,22.53,22.67,19800.0,17.9894,18.1251,17.9735,18.0852,19800.0
2006-01-10 15:00:00,22.6,22.66,22.5,22.57,15400.0,18.0293,18.0772,17.9496,18.0054,15400.0
2006-01-10 15:30:00,22.55,22.86,22.54,22.75,50600.0,17.9894,18.2367,17.9815,18.149,50600.0
2006-01-11 09:30:00,22.62,22.79,22.45,22.46,156400.0,18.0453,18.1809,17.9097,17.9176,156400.0
2006-01-11 10:00:00,22.46,22.53,22.45,22.48,10000.0,17.9176,17.9735,17.9097,17.9336,10000.0
2006-01-11 10:30:00,22.48,22.49,22.23,22.29,28600.0,17.9336,17.9416,17.7342,17.782,28600.0
2006-01-11 11:00:00,22.3,22.47,22.29,22.45,18600.0,17.79,17.9256,17.782,17.9097,18600.0
2006-01-11 11:30:00,22.43,22.48,22.36,22.44,41800.0,17.8937,17.9336,17.8379,17.9017,41800.0
2006-01-11 12:00:00,22.45,22.52,22.41,22.45,20000.0,17.9097,17.9655,17.8778,17.9097,20000.0
2006-01-11 12:30:00,22.45,22.5,22.45,22.5,13000.0,17.9097,17.9496,17.9097,17.9496,13000.0
2006-01-11 13:00:00,22.49,22.49,22.33,22.4,29800.0,17.9416,17.9416,17.8139,17.8698,29800.0
2006-01-11 13:30:00,22.41,22.47,22.4,22.45,10600.0,17.8778,17.9256,17.8698,17.9097,10600.0
2006-01-11 14:00:00,22.44,22.64,22.43,22.64,19600.0,17.9017,18.0612,17.8937,18.0612,19600.0
2006-01-11 14:30:00,22.64,22.64,22.53,22.61,16600.0,18.0612,18.0612,17.9735,18.0373,16600.0
2006-01-11 15:00:00,22.6,22.6,22.48,22.52,26200.0,18.0293,18.0293,17.9336,17.9655,26200.0
2006-01-11 15:30:00,22.5,22.63,22.47,22.57,33800.0,17.9496,18.0533,17.9256,18.0054,33800.0
2006-01-12 09:30:00,22.45,22.69,22.45,22.55,28000.0,17.9097,18.1011,17.9097,17.9894,28000.0
2006-01-12 10:00:00,22.57,22.61,22.4,22.46,39200.0,18.0054,18.0373,17.8698,17.9176,39200.0
2006-01-12 10:30:00,22.49,22.49,22.42,22.46,16600.0,17.9416,17.9416,17.8857,17.9176,16600.0
2006-01-12 11:00:00,22.46,22.51,22.45,22.47,29200.0,17.9176,17.9575,17.9097,17.9256,29200.0
2006-01-12 11:30:00,22.46,22.47,22.42,22.46,41400.0,17.9176,17.9256,17.8857,17.9176,41400.0
2006-01-12 12:00:00,22.43,22.43,22.25,22.31,10600.0,17.8937,17.8937,17.7501,17.798,10600.0
2006-01-12 12:30:00,22.31,22.38,22.26,22.28,10200.0,17.798,17.8538,17.7581,17.774,10200.0
2006-01-12 13:00:00,22.28,22.39,22.28,22.34,20600.0,17.774,17.8618,17.774,17.8219,20600.0
2006-01-12 13:30:00,22.33,22.34,22.22,22.25,21800.0,17.8139,17.8219,17.7262,17.7501,21800.0
2006-01-12 14:00:00,22.28,22.28,22.14,22.21,33400.0,17.774,17.774,17.6624,17.7182,33400.0
2006-01-12 14:30:00,22.22,22.32,22.19,22.26,50800.0,17.7262,17.806,17.7023,17.7581,50800.0
2006-01-12 15:00:00,22.28,22.36,22.27,22.33,16600.0,17.774,17.8379,17.7661,17.8139,16600.0
2006-01-12 15:30:00,22.33,22.38,22.25,22.27,27600.0,17.8139,17.8538,17.7501,17.7661,27600.0
2006-01-13 09:30:00,22.37,22.55,22.18,22.29,34000.0,17.8458,17.9894,17.6943,17.782,34000.0
2006-01-13 10:00:00,22.29,22.29,22.09,22.13,8200.0,17.782,17.782,17.6225,17.6544,8200.0
2006-01-13 10:30:00,22.13,22.15,22.02,22.05,18600.0,17.6544,17.6703,17.5666,17.5906,18600.0
2006-01-13 11:00:00,22.05,22.06,22.03,22.05,19800.0,17.5906,17.5985,17.5746,17.5906,19800.0
2006-01-13 11:30:00,22.05,22.13,22.05,22.13,14600.0,17.5906,17.6544,17.5906,17.6544,14600.0
2006-01-13 12:00:00,22.14,22.22,22.11,22.2,5200.0,17.6624,17.7262,17.6384,17.7102,5200.0
2006-01-13 12:30:00,22.19,22.2,22.02,22.05,8600.0,17.7023,17.7102,17.5666,17.5906,8600.0
2006-01-13 13:00:00,22.05,22.08,22.03,22.08,10200.0,17.5906,17.6145,17.5746,17.6145,10200.0
2006-01-13 13:30:00,22.07,22.16,22.07,22.14,10800.0,17.6065,17.6783,17.6065,17.6624,10800.0
2006-01-13 14:00:00,22.14,22.25,22.09,22.23,14000.0,17.6624,17.7501,17.6225,17.7342,14000.0
2006-01-13 14:30:00,22.23,22.33,22.22,22.29,10000.0,17.7342,17.8139,17.7262,17.782,10000.0
2006-01-13 15:00:00,22.3,22.3,22.25,22.27,13400.0,17.79,17.79,17.7501,17.7661,13400.0
2006-01-13 15:30:00,22.28,22.32,22.25,22.29,16800.0,17.774,17.806,17.7501,17.782,16800.0
2006-01-17 09:30:00,22.09,22.26,21.81,21.88,27200.0,17.6225,17.7581,17.3991,17.4549,27200.0
2006-01-17 10:00:00,21.92,22.05,21.78,21.92,10200.0,17.4869,17.5906,17.3752,17.4869,10200.0
2006-01-17 10:30:00,21.89,21.98,21.86,21.98,8200.0,17.4629,17.5347,17.439,17.5347,8200.0
2006-01-17 11:00:00,22.05,22.05,21.8,21.92,18600.0,17.5906,17.5906,17.3911,17.4869,18600.0
2006-01-17 11:30:00,21.93,21.93,21.85,21.87,3800.0,17.4948,17.4948,17.431,17.447,3800.0
2006-01-17 12:00:00,21.85,21.85,21.73,21.75,7600.0,17.431,17.431,17.3353,17.3512,7600.0
2006-01-17 12:30:00,21.72,21.85,21.7,21.84,12400.0,17.3273,17.431,17.3113,17.423,12400.0
2006-01-17 13:00:00,21.83,21.85,21.75,21.83,10800.0,17.4151,17.431,17.3512,17.4151,10800.0
2006-01-17 13:30:00,21.84,21.92,21.83,21.92,2800.0,17.423,17.4869,17.4151,17.4869,2800.0
2006-01-17 14:00:00,21.89,21.97,21.89,21.92,5000.0,17.4629,17.5267,17.4629,17.4869,5000.0
2006-01-17 14:30:00,21.94,21.97,21.83,21.92,14200.0,17.5028,17.5267,17.4151,17.4869,14200.0
2006-01-17 15:00:00,21.9,21.9,21.83,21.84,33400.0,17.4709,17.4709,17.4151,17.423,33400.0
2006-01-17 15:30:00,21.83,21.85,21.8,21.83,22000.0,17.4151,17.431,17.3911,17.4151,22000.0
2006-01-18 09:30:00,21.61,21.93,21.61,21.83,18800.0,17.2396,17.4948,17.2396,17.4151,18800.0
2006-01-18 10:00:00,21.86,21.86,21.78,21.8,22600.0,17.439,17.439,17.3752,17.3911,22600.0
2006-01-18 10:30:00,21.8,21.8,21.52,21.57,35800.0,17.3911,17.3911,17.1678,17.2076,35800.0
2006-01-18 11:00:00,21.56,21.63,21.55,21.61,16600.0,17.1997,17.2555,17.1917,17.2396,16600.0
2006-01-18 11:30:00,21.59,21.65,21.53,21.6,12400.0,17.2236,17.2715,17.1757,17.2316,12400.0
2006-01-18 12:00:00,21.61,21.64,21.56,21.59,12200.0,17.2396,17.2635,17.1997,17.2236,12200.0
2006-01-18 12:30:00,21.58,21.61,21.58,21.59,7200.0,17.2156,17.2396,17.2156,17.2236,7200.0
2006-01-18 13:00:00,21.59,21.6,21.45,21.45,19000.0,17.2236,17.2316,17.1119,17.1119,19000.0
2006-01-18 13:30:00,21.45,21.53,21.45,21.5,18400.0,17.1119,17.1757,17.1119,17.1518,18400.0
2006-01-18 14:00:00,21.52,21.64,21.5,21.63,21800.0,17.1678,17.2635,17.1518,17.2555,21800.0
2006-01-18 14:30:00,21.65,21.65,21.54,21.61,18400.0,17.2715,17.2715,17.1837,17.2396,18400.0
2006-01-18 15:00:00,21.61,21.65,21.57,21.63,36600.0,17.2396,17.2715,17.2076,17.2555,36600.0
2006-01-18 15:30:00,21.63,21.65,21.55,21.58,47600.0,17.2555,17.2715,17.1917,17.2156,47600.0
2006-01-19 09:30:00,21.86,21.91,21.63,21.85,47800.0,17.439,17.4789,17.2555,17.431,47800.0
2006-01-19 10:00:00,21.89,22.02,21.76,21.96,19400.0,17.4629,17.5666,17.3592,17.5188,19400.0
2006-01-19 10:30:00,21.98,22.01,21.85,21.85,19200.0,17.5347,17.5587,17.431,17.431,19200.0
2006-01-19 11:00:00,21.83,21.9,21.79,21.9,92800.0,17.4151,17.4709,17.3831,17.4709,92800.0
2006-01-19 11:30:00,21.94,22.08,21.94,22.03,12000.0,17.5028,17.6145,17.5028,17.5746,12000.0
2006-01-19 12:00:00,22.0,22.02,21.89,21.99,44200.0,17.5507,17.5666,17.4629,17.5427,44200.0
2006-01-19 12:30:00,21.98,22.05,21.89,22.0,20800.0,17.5347,17.5906,17.4629,17.5507,20800.0
2006-01-19 13:00:00,21.98,22.04,21.93,21.93,13200.0,17.5347,17.5826,17.4948,17.4948,13200.0
2006-01-19 13:30:00,21.97,21.99,21.94,21.98,8600.0,17.5267,17.5427,17.5028,17.5347,8600.0
2006-01-19 14:00:00,21.98,21.98,21.9,21.9,17000.0,17.5347,17.5347,17.4709,17.4709,17000.0
2006-01-19 14:30:00,21.9,21.95,21.83,21.89,20600.0,17.4709,17.5108,17.4151,17.4629,20600.0
2006-01-19 15:00:00,21.89,21.92,21.81,21.87,18000.0,17.4629,17.4869,17.3991,17.447,18000.0
2006-01-19 15:30:00,21.87,21.87,21.75,21.83,49800.0,17.447,17.447,17.3512,17.4151,49800.0
2006-01-20 09:30:00,21.92,21.97,21.82,21.95,40600.0,17.4869,17.5267,17.4071,17.5108,40600.0
2006-01-20 10:00:00,21.83,21.83,21.64,21.68,75400.0,17.4151,17.4151,17.2635,17.2954,75400.0
2006-01-20 10:30:00,21.72,21.72,21.64,21.66,27200.0,17.3273,17.3273,17.2635,17.2794,27200.0
2006-01-20 11:00:00,21.67,21.73,21.65,21.68,27800.0,17.2874,17.3353,17.2715,17.2954,27800.0
2006-01-20 11:30:00,21.68,21.69,21.49,21.59,48600.0,17.2954,17.3034,17.1438,17.2236,48600.0
2006-01-20 12:00:00,21.59,21.65,21.56,21.65,23200.0,17.2236,17.2715,17.1997,17.2715,23200.0
2006-01-20 12:30:00,21.65,21.66,21.61,21.61,6200.0,17.2715,17.2794,17.2396,17.2396,6200.0
2006-01-20 13:00:00,21.61,21.64,21.55,21.6,6400.0,17.2396,17.2635,17.1917,17.2316,6400.0
2006-01-20 13:30:00,21.59,21.62,21.5,21.52,13200.0,17.2236,17.2475,17.1518,17.1678,13200.0
2006-01-20 14:00:00,21.5,21.62,21.5,21.61,5800.0,17.1518,17.2475,17.1518,17.2396,5800.0
2006-01-20 14:30:00,21.64,21.66,21.6,21.6,17800.0,17.2635,17.2794,17.2316,17.2316,17800.0
2006-01-20 15:00:00,21.58,21.66,21.56,21.56,10800.0,17.2156,17.2794,17.1997,17.1997,10800.0
2006-01-20 15:30:00,21.55,21.67,21.5,21.65,135200.0,17.1917,17.2874,17.1518,17.2715,135200.0
2006-01-23 09:30:00,21.59,22.06,21.59,21.98,23400.0,17.2236,17.5985,17.2236,17.5347,23400.0
2006-01-23 10:00:00,21.94,22.07,21.88,21.89,17400.0,17.5028,17.6065,17.4549,17.4629,17400.0
2006-01-23 10:30:00,21.87,21.91,21.85,21.88,14600.0,17.447,17.4789,17.431,17.4549,14600.0
2006-01-23 11:00:00,21.88,21.93,21.88,21.91,12800.0,17.4549,17.4948,17.4549,17.4789,12800.0
2006-01-23 11:30:00,21.9,21.93,21.89,21.92,9000.0,17.4709,17.4948,17.4629,17.4869,9000.0
2006-01-23 12:00:00,21.93,21.93,21.73,21.73,9600.0,17.4948,17.4948,17.3353,17.3353,9600.0
2006-01-23 12:30:00,21.71,21.8,21.7,21.76,10800.0,17.3193,17.3911,17.3113,17.3592,10800.0
2006-01-23 13:00:00,21.78,21.89,21.78,21.86,2600.0,17.3752,17.4629,17.3752,17.439,2600.0
2006-01-23 13:30:00,21.87,21.87,21.72,21.73,6800.0,17.447,17.447,17.3273,17.3353,6800.0
2006-01-23 14:00:00,21.74,21.79,21.72,21.77,5400.0,17.3433,17.3831,17.3273,17.3672,5400.0
2006-01-23 14:30:00,21.75,21.9,21.74,21.88,8800.0,17.3512,17.4709,17.3433,17.4549,8800.0
2006-01-23 15:00:00,21.9,21.99,21.9,21.92,10400.0,17.4709,17.5427,17.4709,17.4869,10400.0
2006-01-23 15:30:00,21.91,21.93,21.88,21.91,26200.0,17.4789,17.4948,17.4549,17.4789,26200.0
2006-01-24 09:30:00,21.99,22.42,21.92,22.4,16200.0,17.5427,17.8857,17.4869,17.8698,16200.0
2006-01-24 10:00:00,22.39,22.43,22.3,22.39,11000.0,17.8618,17.8937,17.79,17.8618,11000.0
2006-01-24 10:30:00,22.41,22.47,22.35,22.4,92200.0,17.8778,17.9256,17.8299,17.8698,92200.0
2006-01-24 11:00:00,22.36,22.39,22.33,22.36,12800.0,17.8379,17.8618,17.8139,17.8379,12800.0
2006-01-24 11:30:00,22.37,22.45,22.36,22.39,6200.0,17.8458,17.9097,17.8379,17.8618,6200.0
2006-01-24 12:00:00,22.38,22.43,22.3,22.35,14800.0,17.8538,17.8937,17.79,17.8299,14800.0
2006-01-24 12:30:00,22.35,22.4,22.24,22.31,14200.0,17.8299,17.8698,17.7421,17.798,14200.0
2006-01-24 13:00:00,22.31,22.31,22.23,22.3,11800.0,17.798,17.798,17.7342,17.79,11800.0
2006-01-24 13:30:00,22.3,22.36,22.28,22.36,38800.0,17.79,17.8379,17.774,17.8379,38800.0
2006-01-24 14:00:00,22.39,22.48,22.33,22.47,25200.0,17.8618,17.9336,17.8139,17.9256,25200.0
2006-01-24 14:30:00,22.44,22.48,22.35,22.45,17600.0,17.9017,17.9336,17.8299,17.9097,17600.0
2006-01-24 15:00:00,22.45,22.5,22.44,22.5,15800.0,17.9097,17.9496,17.9017,17.9496,15800.0
2006-01-24 15:30:00,22.5,22.5,22.4,22.45,30600.0,17.9496,17.9496,17.8698,17.9097,30600.0
2006-01-25 09:30:00,22.5,22.62,22.35,22.53,28400.0,17.9496,18.0453,17.8299,17.9735,28400.0
2006-01-25 10:00:00,22.5,22.62,22.4,22.43,11000.0,17.9496,18.0453,17.8698,17.8937,11000.0
2006-01-25 10:30:00,22.44,22.48,22.35,22.37,68600.0,17.9017,17.9336,17.8299,17.8458,68600.0
2006-01-25 11:00:00,22.38,22.42,22.29,22.3,151400.0,17.8538,17.8857,17.782,17.79,151400.0
2006-01-25 11:30:00,22.3,22.3,21.93,22.0,63600.0,17.79,17.79,17.4948,17.5507,63600.0
2006-01-25 12:00:00,21.97,21.97,21.8,21.82,44600.0,17.5267,17.5267,17.3911,17.4071,44600.0
2006-01-25 12:30:00,21.82,21.91,21.79,21.83,19600.0,17.4071,17.4789,17.3831,17.4151,19600.0
2006-01-25 13:00:00,21.83,21.89,21.83,21.86,9600.0,17.4151,17.4629,17.4151,17.439,9600.0
2006-01-25 13:30:00,21.88,21.88,21.75,21.75,11200.0,17.4549,17.4549,17.3512,17.3512,11200.0
2006-01-25 14:00:00,21.75,21.96,21.65,21.96,23200.0,17.3512,17.5188,17.2715,17.5188,23200.0
2006-01-25 14:30:00,21.93,21.95,21.85,21.88,24800.0,17.4948,17.5108,17.431,17.4549,24800.0
2006-01-25 15:00:00,21.93,22.0,21.91,21.98,15200.0,17.4948,17.5507,17.4789,17.5347,15200.0
2006-01-25 15:30:00,21.97,22.06,21.96,22.06,65200.0,17.5267,17.5985,17.5188,17.5985,65200.0
2006-01-26 09:30:00,22.38,22.38,22.13,22.35,89200.0,17.8538,17.8538,17.6544,17.8299,89200.0
2006-01-26 10:00:00,22.35,22.4,22.32,22.38,20200.0,17.8299,17.8698,17.806,17.8538,20200.0
2006-01-26 10:30:00,22.4,22.43,22.38,22.43,30200.0,17.8698,17.8937,17.8538,17.8937,30200.0
2006-01-26 11:00:00,22.42,22.46,22.4,22.46,27000.0,17.8857,17.9176,17.8698,17.9176,27000.0
2006-01-26 11:30:00,22.47,22.53,22.45,22.48,31400.0,17.9256,17.9735,17.9097,17.9336,31400.0
2006-01-26 12:00:00,22.5,22.65,22.5,22.64,13600.0,17.9496,18.0692,17.9496,18.0612,13600.0
2006-01-26 12:30:00,22.6,22.65,22.6,22.62,5400.0,18.0293,18.0692,18.0293,18.0453,5400.0
2006-01-26 13:00:00,22.65,22.67,22.61,22.63,6400.0,18.0692,18.0852,18.0373,18.0533,6400.0
2006-01-26 13:30:00,22.65,22.86,22.65,22.8,23400.0,18.0692,18.2367,18.0692,18.1889,23400.0
2006-01-26 14:00:00,22.84,22.93,22.8,22.93,20200.0,18.2208,18.2926,18.1889,18.2926,20200.0
2006-01-26 14:30:00,22.88,23.01,22.88,23.01,18000.0,18.2527,18.3564,18.2527,18.3564,18000.0
2006-01-26 15:00:00,22.92,23.03,22.82,22.95,16800.0,18.2846,18.3724,18.2048,18.3085,16800.0
2006-01-26 15:30:00,23.0,23.04,22.94,23.04,36200.0,18.3484,18.3803,18.3006,18.3803,36200.0
2006-01-27 09:30:00,22.95,23.0,22.73,22.97,11200.0,18.3085,18.3484,18.133,18.3245,11200.0
2006-01-27 10:00:00,23.06,23.48,23.06,23.32,37600.0,18.3963,18.7314,18.3963,18.6037,37600.0
2006-01-27 10:30:00,23.25,23.25,23.04,23.19,22800.0,18.5479,18.5479,18.3803,18.5,22800.0
2006-01-27 11:00:00,23.18,23.23,23.14,23.22,15800.0,18.492,18.5319,18.4601,18.5239,15800.0
2006-01-27 11:30:00,23.2,23.2,22.99,23.02,27800.0,18.508,18.508,18.3405,18.3644,27800.0
2006-01-27 12:00:00,23.02,23.02,22.89,22.92,28000.0,18.3644,18.3644,18.2607,18.2846,28000.0
2006-01-27 12:30:00,22.93,22.93,22.9,22.91,50800.0,18.2926,18.2926,18.2687,18.2766,50800.0
2006-01-27 13:00:00,22.89,22.92,22.8,22.84,4200.0,18.2607,18.2846,18.1889,18.2208,4200.0
2006-01-27 13:30:00,22.88,22.88,22.83,22.83,17000.0,18.2527,18.2527,18.2128,18.2128,17000.0
2006-01-27 14:00:00,22.88,22.95,22.86,22.93,13200.0,18.2527,18.3085,18.2367,18.2926,13200.0
2006-01-27 14:30:00,22.92,22.93,22.86,22.9,3800.0,18.2846,18.2926,18.2367,18.2687,3800.0
2006-01-27 15:00:00,22.9,22.91,22.85,22.88,13000.0,18.2687,18.2766,18.2288,18.2527,13000.0
2006-01-27 15:30:00,22.9,22.9,22.86,22.89,19400.0,18.2687,18.2687,18.2367,18.2607,19400.0
2006-01-30 09:30:00,22.8,22.95,22.52,22.54,24400.0,18.1889,18.3085,17.9655,17.9815,24400.0
2006-01-30 10:00:00,22.54,22.68,22.43,22.56,172000.0,17.9815,18.0932,17.8937,17.9974,172000.0
2006-01-30 10:30:00,22.56,22.68,22.56,22.66,10000.0,17.9974,18.0932,17.9974,18.0772,10000.0
2006-01-30 11:00:00,22.67,22.68,22.57,22.66,9800.0,18.0852,18.0932,18.0054,18.0772,9800.0
2006-01-30 11:30:00,22.67,22.67,22.64,22.67,4200.0,18.0852,18.0852,18.0612,18.0852,4200.0
2006-01-30 12:00:00,22.67,22.7,22.65,22.69,8400.0,18.0852,18.1091,18.0692,18.1011,8400.0
2006-01-30 12:30:00,22.67,22.82,22.67,22.82,4200.0,18.0852,18.2048,18.0852,18.2048,4200.0
2006-01-30 13:00:00,22.8,22.84,22.79,22.81,3400.0,18.1889,18.2208,18.1809,18.1969,3400.0
2006-01-30 13:30:00,22.8,22.84,22.78,22.84,3400.0,18.1889,18.2208,18.1729,18.2208,3400.0
2006-01-30 14:00:00,22.83,22.83,22.63,22.67,19000.0,18.2128,18.2128,18.0533,18.0852,19000.0
2006-01-30 14:30:00,22.65,22.68,22.65,22.66,7400.0,18.0692,18.0932,18.0692,18.0772,7400.0
2006-01-30 15:00:00,22.66,22.66,22.61,22.65,30800.0,18.0772,18.0772,18.0373,18.0692,30800.0
2006-01-30 15:30:00,22.64,22.77,22.63,22.67,47000.0,18.0612,18.165,18.0533,18.0852,47000.0
2006-01-31 09:30:00,22.58,22.7,22.39,22.5,30200.0,18.0134,18.1091,17.8618,17.9496,30200.0
2006-01-31 10:00:00,22.5,22.6,22.34,22.38,15400.0,17.9496,18.0293,17.8219,17.8538,15400.0
2006-01-31 10:30:00,22.39,22.39,22.21,22.22,22400.0,17.8618,17.8618,17.7182,17.7262,22400.0
2006-01-31 11:00:00,22.23,22.27,22.23,22.24,8800.0,17.7342,17.7661,17.7342,17.7421,8800.0
2006-01-31 11:30:00,22.25,22.43,22.25,22.36,10000.0,17.7501,17.8937,17.7501,17.8379,10000.0
2006-01-31 12:00:00,22.39,22.47,22.34,22.44,10000.0,17.8618,17.9256,17.8219,17.9017,10000.0
2006-01-31 12:30:00,22.43,22.49,22.43,22.49,8200.0,17.8937,17.9416,17.8937,17.9416,8200.0
2006-01-31 13:00:00,22.51,22.52,22.5,22.52,9000.0,17.9575,17.9655,17.9496,17.9655,9000.0
2006-01-31 13:30:00,22.54,22.81,22.52,22.77,39800.0,17.9815,18.1969,17.9655,18.165,39800.0
2006-01-31 14:00:00,22.8,22.84,22.56,22.75,15600.0,18.1889,18.2208,17.9974,18.149,15600.0
2006-01-31 14:30:00,22.71,22.94,22.67,22.91,15000.0,18.1171,18.3006,18.0852,18.2766,15000.0
2006-01-31 15:00:00,22.92,23.0,22.8,22.84,33800.0,18.2846,18.3484,18.1889,18.2208,33800.0
2006-01-31 15:30:00,22.83,22.84,22.67,22.71,33400.0,18.2128,18.2208,18.0852,18.1171,33400.0
2006-02-01 09:30:00,22.64,22.64,22.43,22.59,16600.0,18.0612,18.0612,17.8937,18.0214,16600.0
2006-02-01 10:00:00,22.51,22.58,22.43,22.52,19200.0,17.9575,18.0134,17.8937,17.9655,19200.0
2006-02-01 10:30:00,22.52,22.52,22.09,22.27,84400.0,17.9655,17.9655,17.6225,17.7661,84400.0
2006-02-01 11:00:00,22.24,22.33,22.21,22.3,14200.0,17.7421,17.8139,17.7182,17.79,14200.0
2006-02-01 11:30:00,22.3,22.39,22.28,22.39,14800.0,17.79,17.8618,17.774,17.8618,14800.0
2006-02-01 12:00:00,22.39,22.39,22.31,22.37,7800.0,17.8618,17.8618,17.798,17.8458,7800.0
2006-02-01 12:30:00,22.38,22.4,22.34,22.35,12200.0,17.8538,17.8698,17.8219,17.8299,12200.0
2006-02-01 13:00:00,22.35,22.4,22.32,22.33,5600.0,17.8299,17.8698,17.806,17.8139,5600.0
2006-02-01 13:30:00,22.32,22.32,22.2,22.27,19600.0,17.806,17.806,17.7102,17.7661,19600.0
2006-02-01 14:00:00,22.28,22.38,22.28,22.34,22200.0,17.774,17.8538,17.774,17.8219,22200.0
2006-02-01 14:30:00,22.36,22.4,22.34,22.36,18000.0,17.8379,17.8698,17.8219,17.8379,18000.0
2006-02-01 15:00:00,22.36,22.56,22.31,22.56,22000.0,17.8379,17.9974,17.798,17.9974,22000.0
2006-02-01 15:30:00,22.53,22.58,22.46,22.46,49600.0,17.9735,18.0134,17.9176,17.9176,49600.0
2006-02-02 09:30:00,22.31,22.55,22.31,22.5,16000.0,17.798,17.9894,17.798,17.9496,16000.0
2006-02-02 10:00:00,22.46,22.66,22.45,22.5,15800.0,17.9176,18.0772,17.9097,17.9496,15800.0
2006-02-02 10:30:00,22.53,22.53,22.21,22.21,24200.0,17.9735,17.9735,17.7182,17.7182,24200.0
2006-02-02 11:00:00,22.21,22.25,21.93,21.93,28200.0,17.7182,17.7501,17.4948,17.4948,28200.0
2006-02-02 11:30:00,21.93,22.13,21.92,22.13,22400.0,17.4948,17.6544,17.4869,17.6544,22400.0
2006-02-02 12:00:00,22.11,22.22,22.11,22.18,14800.0,17.6384,17.7262,17.6384,17.6943,14800.0
2006-02-02 12:30:00,22.18,22.25,22.13,22.23,9200.0,17.6943,17.7501,17.6544,17.7342,9200.0
2006-02-02 13:00:00,22.18,22.25,22.14,22.2,10200.0,17.6943,17.7501,17.6624,17.7102,10200.0
2006-02-02 13:30:00,22.2,22.2,22.07,22.16,10400.0,17.7102,17.7102,17.6065,17.6783,10400.0
2006-02-02 14:00:00,22.14,22.15,22.04,22.05,11000.0,17.6624,17.6703,17.5826,17.5906,11000.0
2006-02-02 14:30:00,22.05,22.17,22.04,22.05,17000.0,17.5906,17.6863,17.5826,17.5906,17000.0
2006-02-02 15:00:00,22.05,22.15,22.0,22.15,21200.0,17.5906,17.6703,17.5507,17.6703,21200.0
2006-02-02 15:30:00,22.14,22.15,22.09,22.1,13400.0,17.6624,17.6703,17.6225,17.6305,13400.0
2006-02-03 09:30:00,22.02,22.16,21.83,21.98,25600.0,17.5666,17.6783,17.4151,17.5347,25600.0
2006-02-03 10:00:00,22.0,22.18,22.0,22.07,20000.0,17.5507,17.6943,17.5507,17.6065,20000.0
2006-02-03 10:30:00,22.05,22.17,21.97,22.07,14600.0,17.5906,17.6863,17.5267,17.6065,14600.0
2006-02-03 11:00:00,22.06,22.1,22.0,22.07,11200.0,17.5985,17.6305,17.5507,17.6065,11200.0
2006-02-03 11:30:00,22.07,22.07,21.93,21.95,27400.0,17.6065,17.6065,17.4948,17.5108,27400.0
2006-02-03 12:00:00,21.96,21.96,21.86,21.86,13000.0,17.5188,17.5188,17.439,17.439,13000.0
2006-02-03 12:30:00,21.86,21.89,21.81,21.86,14000.0,17.439,17.4629,17.3991,17.439,14000.0
2006-02-03 13:00:00,21.88,21.97,21.85,21.93,26000.0,17.4549,17.5267,17.431,17.4948,26000.0
2006-02-03 13:30:00,21.93,22.02,21.92,22.02,22400.0,17.4948,17.5666,17.4869,17.5666,22400.0
2006-02-03 14:00:00,22.02,22.02,21.86,22.01,13200.0,17.5666,17.5666,17.439,17.5587,13200.0
2006-02-03 14:30:00,21.99,22.03,21.9,22.0,8600.0,17.5427,17.5746,17.4709,17.5507,8600.0
2006-02-03 15:00:00,22.0,22.0,21.93,21.93,11000.0,17.5507,17.5507,17.4948,17.4948,11000.0
2006-02-03 15:30:00,21.93,21.93,21.82,21.85,29200.0,17.4948,17.4948,17.4071,17.431,29200.0
2006-02-06 09:30:00,21.82,22.0,21.72,21.86,23200.0,17.4071,17.5507,17.3273,17.439,23200.0
2006-02-06 10:00:00,21.88,21.91,21.8,21.86,20400.0,17.4549,17.4789,17.3911,17.439,20400.0
2006-02-06 10:30:00,21.82,22.03,21.81,21.97,13600.0,17.4071,17.5746,17.3991,17.5267,13600.0
2006-02-06 11:00:00,22.02,22.18,22.02,22.15,10600.0,17.5666,17.6943,17.5666,17.6703,10600.0
2006-02-06 11:30:00,22.18,22.33,22.18,22.29,14800.0,17.6943,17.8139,17.6943,17.782,14800.0
2006-02-06 12:00:00,22.31,22.36,22.31,22.32,5600.0,17.798,17.8379,17.798,17.806,5600.0
2006-02-06 12:30:00,22.32,22.45,22.32,22.42,25600.0,17.806,17.9097,17.806,17.8857,25600.0
2006-02-06 13:00:00,22.42,22.5,22.39,22.47,12600.0,17.8857,17.9496,17.8618,17.9256,12600.0
2006-02-06 13:30:00,22.5,22.61,22.42,22.48,25400.0,17.9496,18.0373,17.8857,17.9336,25400.0
2006-02-06 14:00:00,22.44,22.44,22.32,22.42,9400.0,17.9017,17.9017,17.806,17.8857,9400.0
2006-02-06 14:30:00,22.43,22.54,22.42,22.5,10400.0,17.8937,17.9815,17.8857,17.9496,10400.0
2006-02-06 15:00:00,22.52,22.65,22.48,22.48,8800.0,17.9655,18.0692,17.9336,17.9336,8800.0
2006-02-06 15:30:00,22.49,22.5,22.39,22.47,24600.0,17.9416,17.9496,17.8618,17.9256,24600.0
2006-02-07 09:30:00,22.37,22.91,22.35,22.73,22600.0,17.8458,18.2766,17.8299,18.133,22600.0
2006-02-07 10:00:00,22.73,22.85,22.51,22.51,20400.0,18.133,18.2288,17.9575,17.9575,20400.0
2006-02-07 10:30:00,22.53,22.53,22.34,22.43,8600.0,17.9735,17.9735,17.8219,17.8937,8600.0
2006-02-07 11:00:00,22.42,22.52,22.34,22.52,26200.0,17.8857,17.9655,17.8219,17.9655,26200.0
2006-02-07 11:30:00,22.52,22.67,22.49,22.67,37600.0,17.9655,18.0852,17.9416,18.0852,37600.0
2006-02-07 12:00:00,22.65,22.68,22.45,22.48,35600.0,18.0692,18.0932,17.9097,17.9336,35600.0
2006-02-07 12:30:00,22.47,22.48,22.41,22.41,3800.0,17.9256,17.9336,17.8778,17.8778,3800.0
2006-02-07 13:00:00,22.4,22.4,22.23,22.33,5200.0,17.8698,17.8698,17.7342,17.8139,5200.0
2006-02-07 13:30:00,22.29,22.29,22.15,22.21,2400.0,17.782,17.782,17.6703,17.7182,2400.0
2006-02-07 14:00:00,22.21,22.24,22.12,22.16,5800.0,17.7182,17.7421,17.6464,17.6783,5800.0
2006-02-07 14:30:00,22.18,22.26,22.14,22.26,14400.0,17.6943,17.7581,17.6624,17.7581,14400.0
2006-02-07 15:00:00,22.29,22.29,22.21,22.25,16000.0,17.782,17.782,17.7182,17.7501,16000.0
2006-02-07 15:30:00,22.27,22.33,22.25,22.26,32800.0,17.7661,17.8139,17.7501,17.7581,32800.0
2006-02-08 09:30:00,22.31,22.43,22.21,22.43,9800.0,17.798,17.8937,17.7182,17.8937,9800.0
2006-02-08 10:00:00,22.39,22.49,22.3,22.47,15800.0,17.8618,17.9416,17.79,17.9256,15800.0
2006-02-08 10:30:00,22.46,22.56,22.4,22.45,15800.0,17.9176,17.9974,17.8698,17.9097,15800.0
2006-02-08 11:00:00,22.45,22.52,22.32,22.5,20200.0,17.9097,17.9655,17.806,17.9496,20200.0
2006-02-08 11:30:00,22.5,22.53,22.5,22.53,15200.0,17.9496,17.9735,17.9496,17.9735,15200.0
2006-02-08 12:00:00,22.53,22.64,22.53,22.61,13800.0,17.9735,18.0612,17.9735,18.0373,13800.0
2006-02-08 12:30:00,22.61,22.77,22.6,22.77,9800.0,18.0373,18.165,18.0293,18.165,9800.0
2006-02-08 13:00:00,22.75,22.79,22.67,22.68,4000.0,18.149,18.1809,18.0852,18.0932,4000.0
2006-02-08 13:30:00,22.7,22.78,22.61,22.78,10800.0,18.1091,18.1729,18.0373,18.1729,10800.0
2006-02-08 14:00:00,22.76,22.86,22.65,22.67,20200.0,18.157,18.2367,18.0692,18.0852,20200.0
2006-02-08 14:30:00,22.66,22.77,22.65,22.73,15600.0,18.0772,18.165,18.0692,18.133,15600.0
2006-02-08 15:00:00,22.74,22.86,22.72,22.82,17200.0,18.141,18.2367,18.1251,18.2048,17200.0
2006-02-08 15:30:00,22.82,22.91,22.82,22.91,34400.0,18.2048,18.2766,18.2048,18.2766,34400.0
2006-02-09 09:30:00,22.91,22.96,22.85,22.85,6800.0,18.2766,18.3165,18.2288,18.2288,6800.0
2006-02-09 10:00:00,22.89,22.92,22.82,22.84,12400.0,18.2607,18.2846,18.2048,18.2208,12400.0
2006-02-09 10:30:00,22.82,22.9,22.81,22.9,22000.0,18.2048,18.2687,18.1969,18.2687,22000.0
2006-02-09 11:00:00,22.9,22.91,22.77,22.81,26400.0,18.2687,18.2766,18.165,18.1969,26400.0
2006-02-09 11:30:00,22.81,22.87,22.81,22.85,4400.0,18.1969,18.2447,18.1969,18.2288,4400.0
2006-02-09 12:00:00,22.85,22.87,22.82,22.86,9200.0,18.2288,18.2447,18.2048,18.2367,9200.0
2006-02-09 12:30:00,22.87,22.94,22.85,22.92,15200.0,18.2447,18.3006,18.2288,18.2846,15200.0
2006-02-09 13:00:00,22.93,23.07,22.93,23.03,12000.0,18.2926,18.4043,18.2926,18.3724,12000.0
2006-02-09 13:30:00,23.03,23.04,23.0,23.0,8200.0,18.3724,18.3803,18.3484,18.3484,8200.0
2006-02-09 14:00:00,23.02,23.02,22.85,22.9,17800.0,18.3644,18.3644,18.2288,18.2687,17800.0
2006-02-09 14:30:00,22.87,22.87,22.84,22.85,13000.0,18.2447,18.2447,18.2208,18.2288,13000.0
2006-02-09 15:00:00,22.82,22.85,22.76,22.84,15200.0,18.2048,18.2288,18.157,18.2208,15200.0
2006-02-09 15:30:00,22.83,22.83,22.66,22.68,23200.0,18.2128,18.2128,18.0772,18.0932,23200.0
2006-02-10 09:30:00,22.75,22.77,22.45,22.55,14800.0,18.149,18.165,17.9097,17.9894,14800.0
2006-02-10 10:00:00,22.5,22.59,22.5,22.52,7200.0,17.9496,18.0214,17.9496,17.9655,7200.0
2006-02-10 10:30:00,22.5,22.63,22.5,22.61,17000.0,17.9496,18.0533,17.9496,18.0373,17000.0
2006-02-10 11:00:00,22.6,22.63,22.5,22.54,14800.0,18.0293,18.0533,17.9496,17.9815,14800.0
2006-02-10 11:30:00,22.54,22.57,22.5,22.52,3600.0,17.9815,18.0054,17.9496,17.9655,3600.0
2006-02-10 12:00:00,22.56,22.7,22.56,22.67,3000.0,17.9974,18.1091,17.9974,18.0852,3000.0
2006-02-10 12:30:00,22.63,22.63,22.61,22.61,6400.0,18.0533,18.0533,18.0373,18.0373,6400.0
2006-02-10 13:00:00,22.61,22.63,22.61,22.61,4400.0,18.0373,18.0533,18.0373,18.0373,4400.0
2006-02-10 13:30:00,22.64,22.77,22.64,22.77,3400.0,18.0612,18.165,18.0612,18.165,3400.0
2006-02-10 14:00:00,22.77,22.82,22.63,22.82,9200.0,18.165,18.2048,18.0533,18.2048,9200.0
2006-02-10 14:30:00,22.81,23.04,22.81,23.03,10000.0,18.1969,18.3803,18.1969,18.3724,10000.0
2006-02-10 15:00:00,23.0,23.11,22.99,22.99,18400.0,18.3484,18.4362,18.3405,18.3405,18400.0
2006-02-10 15:30:00,23.05,23.15,22.99,23.08,40200.0,18.3883,18.4681,18.3405,18.4123,40200.0
2006-02-13 09:30:00,22.86,23.0,22.81,22.93,14000.0,18.2367,18.3484,18.1969,18.2926,14000.0
2006-02-13 10:00:00,22.83,22.94,22.82,22.92,11000.0,18.2128,18.3006,18.2048,18.2846,11000.0
2006-02-13 10:30:00,22.83,22.96,22.83,22.93,4800.0,18.2128,18.3165,18.2128,18.2926,4800.0
2006-02-13 11:00:00,22.94,22.95,22.89,22.93,2800.0,18.3006,18.3085,18.2607,18.2926,2800.0
2006-02-13 11:30:00,22.93,22.93,22.91,22.92,5000.0,18.2926,18.2926,18.2766,18.2846,5000.0
2006-02-13 12:00:00,22.92,22.93,22.92,22.93,4200.0,18.2846,18.2926,18.2846,18.2926,4200.0
2006-02-13 12:30:00,22.91,22.93,22.75,22.84,18000.0,18.2766,18.2926,18.149,18.2208,18000.0
2006-02-13 13:00:00,22.83,22.97,22.82,22.94,19600.0,18.2128,18.3245,18.2048,18.3006,19600.0
2006-02-13 13:30:00,22.93,22.96,22.89,22.93,12800.0,18.2926,18.3165,18.2607,18.2926,12800.0
2006-02-13 14:00:00,22.93,22.99,22.91,22.98,13000.0,18.2926,18.3405,18.2766,18.3325,13000.0
2006-02-13 14:30:00,22.96,22.97,22.88,22.91,12600.0,18.3165,18.3245,18.2527,18.2766,12600.0
2006-02-13 15:00:00,22.93,22.96,22.88,22.96,7200.0,18.2926,18.3165,18.2527,18.3165,7200.0
2006-02-13 15:30:00,22.96,23.11,22.96,23.09,48800.0,18.3165,18.4362,18.3165,18.4202,48800.0
2006-02-14 09:30:00,22.86,23.05,22.72,22.89,42600.0,18.2367,18.3883,18.1251,18.2607,42600.0
2006-02-14 10:00:00,22.89,22.89,22.78,22.83,10400.0,18.2607,18.2607,18.1729,18.2128,10400.0
2006-02-14 10:30:00,22.83,23.04,22.71,23.04,13200.0,18.2128,18.3803,18.1171,18.3803,13200.0
2006-02-14 11:00:00,23.03,23.05,22.89,23.0,30600.0,18.3724,18.3883,18.2607,18.3484,30600.0
2006-02-14 11:30:00,23.04,23.15,22.98,23.13,11800.0,18.3803,18.4681,18.3325,18.4521,11800.0
2006-02-14 12:00:00,23.13,23.15,23.08,23.09,42000.0,18.4521,18.4681,18.4123,18.4202,42000.0
2006-02-14 12:30:00,23.08,23.08,22.95,22.96,16400.0,18.4123,18.4123,18.3085,18.3165,16400.0
2006-02-14 13:00:00,22.96,22.99,22.84,22.86,17600.0,18.3165,18.3405,18.2208,18.2367,17600.0
2006-02-14 13:30:00,22.88,22.97,22.78,22.79,24000.0,18.2527,18.3245,18.1729,18.1809,24000.0
2006-02-14 14:00:00,22.78,23.03,22.77,23.03,14000.0,18.1729,18.3724,18.165,18.3724,14000.0
2006-02-14 14:30:00,23.0,23.05,22.98,23.05,22200.0,18.3484,18.3883,18.3325,18.3883,22200.0
2006-02-14 15:00:00,23.02,23.06,22.97,22.97,13200.0,18.3644,18.3963,18.3245,18.3245,13200.0
2006-02-14 15:30:00,22.97,22.97,22.83,22.88,25600.0,18.3245,18.3245,18.2128,18.2527,25600.0
2006-02-15 09:30:00,22.81,22.9,22.6,22.62,26400.0,18.1969,18.2687,18.0293,18.0453,26400.0
2006-02-15 10:00:00,22.61,22.98,22.61,22.97,14800.0,18.0373,18.3325,18.0373,18.3245,14800.0
2006-02-15 10:30:00,22.98,23.0,22.89,22.93,16400.0,18.3325,18.3484,18.2607,18.2926,16400.0
2006-02-15 11:00:00,22.95,22.95,22.73,22.73,16800.0,18.3085,18.3085,18.133,18.133,16800.0
2006-02-15 11:30:00,22.71,22.85,22.66,22.76,13600.0,18.1171,18.2288,18.0772,18.157,13600.0
2006-02-15 12:00:00,22.79,22.79,22.61,22.63,13600.0,18.1809,18.1809,18.0373,18.0533,13600.0
2006-02-15 12:30:00,22.63,22.67,22.42,22.62,27600.0,18.0533,18.0852,17.8857,18.0453,27600.0
2006-02-15 13:00:00,22.67,22.79,22.67,22.77,7800.0,18.0852,18.1809,18.0852,18.165,7800.0
2006-02-15 13:30:00,22.78,22.96,22.78,22.96,9000.0,18.1729,18.3165,18.1729,18.3165,9000.0
2006-02-15 14:00:00,22.94,23.0,22.93,22.98,11600.0,18.3006,18.3484,18.2926,18.3325,11600.0
2006-02-15 14:30:00,22.97,22.99,22.88,22.95,13800.0,18.3245,18.3405,18.2527,18.3085,13800.0
2006-02-15 15:00:00,22.97,22.97,22.87,22.9,9800.0,18.3245,18.3245,18.2447,18.2687,9800.0
2006-02-15 15:30:00,22.91,23.03,22.91,23.01,27400.0,18.2766,18.3724,18.2766,18.3564,27400.0
2006-02-16 09:30:00,22.96,23.17,22.92,22.93,42800.0,18.3165,18.4841,18.2846,18.2926,42800.0
2006-02-16 10:00:00,22.95,23.14,22.92,23.1,17200.0,18.3085,18.4601,18.2846,18.4282,17200.0
2006-02-16 10:30:00,23.1,23.1,23.0,23.05,16800.0,18.4282,18.4282,18.3484,18.3883,16800.0
2006-02-16 11:00:00,23.06,23.11,23.0,23.05,28800.0,18.3963,18.4362,18.3484,18.3883,28800.0
2006-02-16 11:30:00,23.08,23.22,23.08,23.2,6800.0,18.4123,18.5239,18.4123,18.508,6800.0
2006-02-16 12:00:00,23.21,23.36,23.2,23.36,15200.0,18.516,18.6356,18.508,18.6356,15200.0
2006-02-16 12:30:00,23.35,23.36,23.3,23.31,11000.0,18.6277,18.6356,18.5878,18.5957,11000.0
2006-02-16 13:00:00,23.31,23.33,23.21,23.26,10600.0,18.5957,18.6117,18.516,18.5559,10600.0
2006-02-16 13:30:00,23.28,23.3,23.07,23.1,21000.0,18.5718,18.5878,18.4043,18.4282,21000.0
2006-02-16 14:00:00,23.11,23.19,23.11,23.18,10600.0,18.4362,18.5,18.4362,18.492,10600.0
2006-02-16 14:30:00,23.18,23.25,23.13,23.25,10600.0,18.492,18.5479,18.4521,18.5479,10600.0
2006-02-16 15:00:00,23.28,23.3,23.27,23.29,24600.0,18.5718,18.5878,18.5638,18.5798,24600.0
2006-02-16 15:30:00,23.3,23.43,23.29,23.4,38200.0,18.5878,18.6915,18.5798,18.6675,38200.0
2006-02-17 09:30:00,23.44,23.44,23.08,23.23,45000.0,18.6994,18.6994,18.4123,18.5319,45000.0
2006-02-17 10:00:00,23.23,23.24,23.11,23.11,20200.0,18.5319,18.5399,18.4362,18.4362,20200.0
2006-02-17 10:30:00,23.11,23.26,23.11,23.16,16000.0,18.4362,18.5559,18.4362,18.4761,16000.0
2006-02-17 11:00:00,23.17,23.18,23.14,23.14,6400.0,18.4841,18.492,18.4601,18.4601,6400.0
2006-02-17 11:30:00,23.16,23.28,23.15,23.22,31000.0,18.4761,18.5718,18.4681,18.5239,31000.0
2006-02-17 12:00:00,23.22,23.26,23.2,23.21,9000.0,18.5239,18.5559,18.508,18.516,9000.0
2006-02-17 12:30:00,23.23,23.23,23.21,23.22,1400.0,18.5319,18.5319,18.516,18.5239,1400.0
2006-02-17 13:00:00,23.22,23.23,23.15,23.18,22400.0,18.5239,18.5319,18.4681,18.492,22400.0
2006-02-17 13:30:00,23.18,23.25,23.18,23.25,39400.0,18.492,18.5479,18.492,18.5479,39400.0
2006-02-17 14:00:00,23.23,23.27,23.22,23.25,3000.0,18.5319,18.5638,18.5239,18.5479,3000.0
2006-02-17 14:30:00,23.25,23.27,23.2,23.2,19200.0,18.5479,18.5638,18.508,18.508,19200.0
2006-02-17 15:00:00,23.21,23.24,23.09,23.17,9600.0,18.516,18.5399,18.4202,18.4841,9600.0
2006-02-17 15:30:00,23.17,23.25,23.15,23.2,21600.0,18.4841,18.5479,18.4681,18.508,21600.0
2006-02-21 09:30:00,23.25,23.34,23.08,23.18,15200.0,18.5479,18.6197,18.4123,18.492,15200.0
2006-02-21 10:00:00,23.18,23.18,22.88,23.02,15000.0,18.492,18.492,18.2527,18.3644,15000.0
2006-02-21 10:30:00,22.98,23.11,22.97,23.02,23400.0,18.3325,18.4362,18.3245,18.3644,23400.0
2006-02-21 11:00:00,22.98,23.1,22.98,23.05,9200.0,18.3325,18.4282,18.3325,18.3883,9200.0
2006-02-21 11:30:00,23.05,23.1,22.82,22.82,9800.0,18.3883,18.4282,18.2048,18.2048,9800.0
2006-02-21 12:00:00,22.82,22.84,22.78,22.78,8800.0,18.2048,18.2208,18.1729,18.1729,8800.0
2006-02-21 12:30:00,22.78,22.88,22.73,22.82,15600.0,18.1729,18.2527,18.133,18.2048,15600.0
2006-02-21 13:00:00,22.86,22.89,22.73,22.88,7400.0,18.2367,18.2607,18.133,18.2527,7400.0
2006-02-21 13:30:00,22.88,22.92,22.84,22.9,9600.0,18.2527,18.2846,18.2208,18.2687,9600.0
2006-02-21 14:00:00,22.9,22.95,22.88,22.93,18600.0,18.2687,18.3085,18.2527,18.2926,18600.0
2006-02-21 14:30:00,22.95,22.99,22.92,22.94,10800.0,18.3085,18.3405,18.2846,18.3006,10800.0
2006-02-21 15:00:00,22.96,23.0,22.92,22.96,4400.0,18.3165,18.3484,18.2846,18.3165,4400.0
2006-02-21 15:30:00,22.93,23.11,22.93,23.09,12800.0,18.2926,18.4362,18.2926,18.4202,12800.0
2006-02-22 09:30:00,23.25,23.36,22.86,23.03,17200.0,18.5479,18.6356,18.2367,18.3724,17200.0
2006-02-22 10:00:00,22.98,23.26,22.89,23.13,13600.0,18.3325,18.5559,18.2607,18.4521,13600.0
2006-02-22 10:30:00,23.15,23.16,22.99,23.13,16400.0,18.4681,18.4761,18.3405,18.4521,16400.0
2006-02-22 11:00:00,23.11,23.16,22.98,23.16,20800.0,18.4362,18.4761,18.3325,18.4761,20800.0
2006-02-22 11:30:00,23.15,23.28,23.13,23.25,12200.0,18.4681,18.5718,18.4521,18.5479,12200.0
2006-02-22 12:00:00,23.27,23.4,23.25,23.36,8200.0,18.5638,18.6675,18.5479,18.6356,8200.0
2006-02-22 12:30:00,23.35,23.39,23.32,23.36,7600.0,18.6277,18.6596,18.6037,18.6356,7600.0
2006-02-22 13:00:00,23.35,23.37,23.25,23.37,25000.0,18.6277,18.6436,18.5479,18.6436,25000.0
2006-02-22 13:30:00,23.36,23.39,23.28,23.39,9200.0,18.6356,18.6596,18.5718,18.6596,9200.0
2006-02-22 14:00:00,23.39,23.41,23.34,23.37,4200.0,18.6596,18.6755,18.6197,18.6436,4200.0
2006-02-22 14:30:00,23.37,23.41,23.31,23.36,6800.0,18.6436,18.6755,18.5957,18.6356,6800.0
2006-02-22 15:00:00,23.33,23.45,23.33,23.45,6800.0,18.6117,18.7074,18.6117,18.7074,6800.0
2006-02-22 15:30:00,23.45,23.53,23.35,23.53,59600.0,18.7074,18.7712,18.6277,18.7712,59600.0
2006-02-23 09:30:00,23.34,23.5,23.27,23.34,6000.0,18.6197,18.7473,18.5638,18.6197,6000.0
2006-02-23 10:00:00,23.31,23.36,23.25,23.34,12600.0,18.5957,18.6356,18.5479,18.6197,12600.0
2006-02-23 10:30:00,23.34,23.38,23.27,23.29,8000.0,18.6197,18.6516,18.5638,18.5798,8000.0
2006-02-23 11:00:00,23.29,23.36,23.27,23.36,6200.0,18.5798,18.6356,18.5638,18.6356,6200.0
2006-02-23 11:30:00,23.36,23.46,23.31,23.46,3800.0,18.6356,18.7154,18.5957,18.7154,3800.0
2006-02-23 12:00:00,23.43,23.49,23.36,23.47,5200.0,18.6915,18.7393,18.6356,18.7234,5200.0
2006-02-23 12:30:00,23.51,23.56,23.44,23.56,5600.0,18.7553,18.7952,18.6994,18.7952,5600.0
2006-02-23 13:00:00,23.52,23.52,23.47,23.5,4000.0,18.7633,18.7633,18.7234,18.7473,4000.0
2006-02-23 13:30:00,23.5,23.52,23.48,23.5,2800.0,18.7473,18.7633,18.7314,18.7473,2800.0
2006-02-23 14:00:00,23.5,23.53,23.44,23.49,8600.0,18.7473,18.7712,18.6994,18.7393,8600.0
2006-02-23 14:30:00,23.48,23.54,23.46,23.46,8200.0,18.7314,18.7792,18.7154,18.7154,8200.0
2006-02-23 15:00:00,23.43,23.45,23.37,23.37,13400.0,18.6915,18.7074,18.6436,18.6436,13400.0
2006-02-23 15:30:00,23.35,23.42,23.35,23.38,34200.0,18.6277,18.6835,18.6277,18.6516,34200.0
2006-02-24 09:30:00,23.26,23.34,23.18,23.25,17000.0,18.5559,18.6197,18.492,18.5479,17000.0
2006-02-24 10:00:00,23.24,23.3,23.13,23.29,23000.0,18.5399,18.5878,18.4521,18.5798,23000.0
2006-02-24 10:30:00,23.27,23.28,23.2,23.21,6200.0,18.5638,18.5718,18.508,18.516,6200.0
2006-02-24 11:00:00,23.2,23.33,23.2,23.25,63200.0,18.508,18.6117,18.508,18.5479,63200.0
2006-02-24 11:30:00,23.25,23.34,23.24,23.27,5400.0,18.5479,18.6197,18.5399,18.5638,5400.0
2006-02-24 12:00:00,23.27,23.27,23.19,23.23,25600.0,18.5638,18.5638,18.5,18.5319,25600.0
2006-02-24 12:30:00,23.22,23.42,23.22,23.41,8000.0,18.5239,18.6835,18.5239,18.6755,8000.0
2006-02-24 13:00:00,23.41,23.49,23.36,23.37,13800.0,18.6755,18.7393,18.6356,18.6436,13800.0
2006-02-24 13:30:00,23.37,23.38,23.33,23.37,22600.0,18.6436,18.6516,18.6117,18.6436,22600.0
2006-02-24 14:00:00,23.37,23.38,23.34,23.38,13400.0,18.6436,18.6516,18.6197,18.6516,13400.0
2006-02-24 14:30:00,23.38,23.5,23.36,23.5,15600.0,18.6516,18.7473,18.6356,18.7473,15600.0
2006-02-24 15:00:00,23.5,23.57,23.39,23.48,17400.0,18.7473,18.8032,18.6596,18.7314,17400.0
2006-02-24 15:30:00,23.47,23.48,23.35,23.46,29000.0,18.7234,18.7314,18.6277,18.7154,29000.0
2006-02-27 09:30:00,23.37,23.56,23.18,23.48,17800.0,18.6436,18.7952,18.492,18.7314,17800.0
2006-02-27 10:00:00,23.49,23.49,23.29,23.48,12400.0,18.7393,18.7393,18.5798,18.7314,12400.0
2006-02-27 10:30:00,23.48,23.49,23.43,23.47,32600.0,18.7314,18.7393,18.6915,18.7234,32600.0
2006-02-27 11:00:00,23.46,23.66,23.46,23.61,14200.0,18.7154,18.875,18.7154,18.8351,14200.0
2006-02-27 11:30:00,23.69,23.73,23.6,23.64,10200.0,18.8989,18.9308,18.8271,18.859,10200.0
2006-02-27 12:00:00,23.66,23.67,23.58,23.64,16400.0,18.875,18.8829,18.8111,18.859,16400.0
2006-02-27 12:30:00,23.66,23.66,23.54,23.6,9600.0,18.875,18.875,18.7792,18.8271,9600.0
2006-02-27 13:00:00,23.61,23.62,23.5,23.58,8000.0,18.8351,18.843,18.7473,18.8111,8000.0
2006-02-27 13:30:00,23.58,23.58,23.54,23.55,6600.0,18.8111,18.8111,18.7792,18.7872,6600.0
2006-02-27 14:00:00,23.56,23.58,23.38,23.54,11800.0,18.7952,18.8111,18.6516,18.7792,11800.0
2006-02-27 14:30:00,23.57,23.6,23.5,23.53,28800.0,18.8032,18.8271,18.7473,18.7712,28800.0
2006-02-27 15:00:00,23.55,23.6,23.54,23.6,10600.0,18.7872,18.8271,18.7792,18.8271,10600.0
2006-02-27 15:30:00,23.6,23.71,23.53,23.57,32600.0,18.8271,18.9148,18.7712,18.8032,32600.0
2006-02-28 09:30:00,23.78,25.96,23.65,25.62,247800.0,18.9707,20.7098,18.867,20.4386,247800.0
2006-02-28 10:00:00,25.52,25.61,25.4,25.42,99400.0,20.3588,20.4306,20.2631,20.279,99400.0
2006-02-28 10:30:00,25.42,25.42,24.76,25.0,74200.0,20.279,20.279,19.7525,19.944,74200.0
2006-02-28 11:00:00,24.93,25.08,24.83,25.0,55200.0,19.8881,20.0078,19.8083,19.944,55200.0
2006-02-28 11:30:00,25.03,25.04,25.0,25.03,48000.0,19.9679,19.9759,19.944,19.9679,48000.0
2006-02-28 12:00:00,25.02,25.04,25.0,25.0,32800.0,19.9599,19.9759,19.944,19.944,32800.0
2006-02-28 12:30:00,25.0,25.03,24.8,24.93,29000.0,19.944,19.9679,19.7844,19.8881,29000.0
2006-02-28 13:00:00,24.98,25.17,24.98,25.11,36800.0,19.928,20.0796,19.928,20.0317,36800.0
2006-02-28 13:30:00,25.13,25.15,25.0,25.02,42800.0,20.0477,20.0636,19.944,19.9599,42800.0
2006-02-28 14:00:00,25.03,25.08,25.0,25.08,36800.0,19.9679,20.0078,19.944,20.0078,36800.0
2006-02-28 14:30:00,25.08,25.12,25.0,25.08,59400.0,20.0078,20.0397,19.944,20.0078,59400.0
2006-02-28 15:00:00,25.08,25.13,25.07,25.09,66800.0,20.0078,20.0477,19.9998,20.0157,66800.0
2006-02-28 15:30:00,25.1,25.11,24.61,24.83,226200.0,20.0237,20.0317,19.6328,19.8083,226200.0
2006-03-01 09:30:00,24.9,25.0,24.63,24.66,35000.0,19.8642,19.944,19.6488,19.6727,35000.0
2006-03-01 10:00:00,24.66,24.7,24.58,24.68,29000.0,19.6727,19.7046,19.6089,19.6887,29000.0
2006-03-01 10:30:00,24.68,25.03,24.62,24.98,23800.0,19.6887,19.9679,19.6408,19.928,23800.0
2006-03-01 11:00:00,24.98,25.01,24.95,24.99,30800.0,19.928,19.9519,19.9041,19.936,30800.0
2006-03-01 11:30:00,25.0,25.09,24.97,24.98,48400.0,19.944,20.0157,19.92,19.928,48400.0
2006-03-01 12:00:00,24.99,24.99,24.94,24.96,21000.0,19.936,19.936,19.8961,19.912,21000.0
2006-03-01 12:30:00,24.96,24.96,24.9,24.95,11800.0,19.912,19.912,19.8642,19.9041,11800.0
2006-03-01 13:00:00,24.96,25.0,24.85,24.87,17000.0,19.912,19.944,19.8243,19.8402,17000.0
2006-03-01 13:30:00,24.9,24.91,24.8,24.86,12200.0,19.8642,19.8722,19.7844,19.8323,12200.0
2006-03-01 14:00:00,24.86,24.88,24.79,24.88,33800.0,19.8323,19.8482,19.7764,19.8482,33800.0
2006-03-01 14:30:00,24.88,24.91,24.83,24.88,15400.0,19.8482,19.8722,19.8083,19.8482,15400.0
2006-03-01 15:00:00,24.88,24.9,24.85,24.89,16000.0,19.8482,19.8642,19.8243,19.8562,16000.0
2006-03-01 15:30:00,24.89,24.91,24.81,24.9,34800.0,19.8562,19.8722,19.7924,19.8642,34800.0
2006-03-02 09:30:00,24.77,25.0,24.77,24.92,58800.0,19.7605,19.944,19.7605,19.8801,58800.0
2006-03-02 10:00:00,24.92,25.0,24.92,25.0,20600.0,19.8801,19.944,19.8801,19.944,20600.0
2006-03-02 10:30:00,25.0,25.13,24.99,25.05,50400.0,19.944,20.0477,19.936,19.9838,50400.0
2006-03-02 11:00:00,25.04,25.05,24.88,25.0,20400.0,19.9759,19.9838,19.8482,19.944,20400.0
2006-03-02 11:30:00,25.0,25.05,24.73,24.73,69600.0,19.944,19.9838,19.7286,19.7286,69600.0
2006-03-02 12:00:00,24.73,24.81,24.6,24.67,31800.0,19.7286,19.7924,19.6248,19.6807,31800.0
2006-03-02 12:30:00,24.67,24.69,24.54,24.68,11000.0,19.6807,19.6966,19.577,19.6887,11000.0
2006-03-02 13:00:00,24.7,24.82,24.68,24.72,9400.0,19.7046,19.8004,19.6887,19.7206,9400.0
2006-03-02 13:30:00,24.7,24.79,24.7,24.79,9200.0,19.7046,19.7764,19.7046,19.7764,9200.0
2006-03-02 14:00:00,24.78,24.79,24.66,24.68,14200.0,19.7684,19.7764,19.6727,19.6887,14200.0
2006-03-02 14:30:00,24.68,24.85,24.68,24.84,10600.0,19.6887,19.8243,19.6887,19.8163,10600.0
2006-03-02 15:00:00,24.86,24.98,24.85,24.87,19000.0,19.8323,19.928,19.8243,19.8402,19000.0
2006-03-02 15:30:00,24.87,25.0,24.82,25.0,30400.0,19.8402,19.944,19.8004,19.944,30400.0
2006-03-03 09:30:00,24.97,24.97,24.35,24.47,25400.0,19.987,19.987,19.4907,19.5867,25400.0
2006-03-03 10:00:00,24.49,24.64,24.45,24.61,27000.0,19.6027,19.7228,19.5707,19.6988,27000.0
2006-03-03 10:30:00,24.61,24.83,24.35,24.43,64600.0,19.6988,19.8749,19.4907,19.5547,64600.0
2006-03-03 11:00:00,24.41,24.59,24.39,24.59,10200.0,19.5387,19.6828,19.5227,19.6828,10200.0
2006-03-03 11:30:00,24.6,24.65,24.44,24.65,10600.0,19.6908,19.7308,19.5627,19.7308,10600.0
2006-03-03 12:00:00,24.65,24.81,24.65,24.75,17200.0,19.7308,19.8589,19.7308,19.8109,17200.0
2006-03-03 12:30:00,24.75,24.78,24.68,24.77,10200.0,19.8109,19.8349,19.7548,19.8269,10200.0
2006-03-03 13:00:00,24.75,24.77,24.65,24.75,11400.0,19.8109,19.8269,19.7308,19.8109,11400.0
2006-03-03 13:30:00,24.75,24.93,24.73,24.9,14000.0,19.8109,19.9549,19.7949,19.9309,14000.0
2006-03-03 14:00:00,24.9,24.9,24.73,24.77,38200.0,19.9309,19.9309,19.7949,19.8269,38200.0
2006-03-03 14:30:00,24.75,24.81,24.75,24.75,17600.0,19.8109,19.8589,19.8109,19.8109,17600.0
2006-03-03 15:00:00,24.75,24.78,24.6,24.74,13800.0,19.8109,19.8349,19.6908,19.8029,13800.0
2006-03-03 15:30:00,24.72,24.73,24.55,24.55,18400.0,19.7868,19.7949,19.6508,19.6508,18400.0
2006-03-06 09:30:00,24.49,24.63,24.33,24.38,20200.0,19.6027,19.7148,19.4747,19.5147,20200.0
2006-03-06 10:00:00,24.38,24.8,24.37,24.67,20000.0,19.5147,19.8509,19.5067,19.7468,20000.0
2006-03-06 10:30:00,24.73,24.84,24.67,24.83,97200.0,19.7949,19.8829,19.7468,19.8749,97200.0
2006-03-06 11:00:00,24.83,24.88,24.8,24.8,34200.0,19.8749,19.9149,19.8509,19.8509,34200.0
2006-03-06 11:30:00,24.82,24.85,24.73,24.74,21600.0,19.8669,19.8909,19.7949,19.8029,21600.0
2006-03-06 12:00:00,24.74,24.75,24.62,24.69,11000.0,19.8029,19.8109,19.7068,19.7628,11000.0
2006-03-06 12:30:00,24.69,24.73,24.59,24.59,8800.0,19.7628,19.7949,19.6828,19.6828,8800.0
2006-03-06 13:00:00,24.58,24.68,24.54,24.6,7800.0,19.6748,19.7548,19.6428,19.6908,7800.0
2006-03-06 13:30:00,24.56,24.56,24.37,24.38,10600.0,19.6588,19.6588,19.5067,19.5147,10600.0
2006-03-06 14:00:00,24.41,24.57,24.38,24.56,27000.0,19.5387,19.6668,19.5147,19.6588,27000.0
2006-03-06 14:30:00,24.57,24.63,24.5,24.59,14800.0,19.6668,19.7148,19.6108,19.6828,14800.0
2006-03-06 15:00:00,24.58,24.74,24.58,24.7,22200.0,19.6748,19.8029,19.6748,19.7708,22200.0
2006-03-06 15:30:00,24.7,24.7,24.57,24.58,22200.0,19.7708,19.7708,19.6668,19.6748,22200.0
2006-03-07 09:30:00,24.47,24.52,24.31,24.34,19400.0,19.5867,19.6268,19.4587,19.4827,19400.0
2006-03-07 10:00:00,24.36,24.55,24.36,24.49,10600.0,19.4987,19.6508,19.4987,19.6027,10600.0
2006-03-07 10:30:00,24.49,24.59,24.48,24.48,19200.0,19.6027,19.6828,19.5947,19.5947,19200.0
2006-03-07 11:00:00,24.48,24.53,24.46,24.48,6000.0,19.5947,19.6348,19.5787,19.5947,6000.0
2006-03-07 11:30:00,24.48,24.54,24.48,24.48,8400.0,19.5947,19.6428,19.5947,19.5947,8400.0
2006-03-07 12:00:00,24.5,24.5,24.4,24.42,8600.0,19.6108,19.6108,19.5307,19.5467,8600.0
2006-03-07 12:30:00,24.4,24.47,24.33,24.38,23400.0,19.5307,19.5867,19.4747,19.5147,23400.0
2006-03-07 13:00:00,24.37,24.37,24.12,24.13,9000.0,19.5067,19.5067,19.3066,19.3146,9000.0
2006-03-07 13:30:00,24.15,24.15,24.05,24.05,18800.0,19.3306,19.3306,19.2506,19.2506,18800.0
2006-03-07 14:00:00,24.04,24.14,23.99,23.99,12600.0,19.2426,19.3226,19.2025,19.2025,12600.0
2006-03-07 14:30:00,23.99,24.13,23.93,24.13,15000.0,19.2025,19.3146,19.1545,19.3146,15000.0
2006-03-07 15:00:00,24.14,24.15,24.03,24.03,22600.0,19.3226,19.3306,19.2345,19.2345,22600.0
2006-03-07 15:30:00,24.02,24.07,23.96,23.98,35400.0,19.2265,19.2666,19.1785,19.1945,35400.0
2006-03-08 09:30:00,23.86,24.0,23.75,24.0,15600.0,19.0985,19.2105,19.0104,19.2105,15600.0
2006-03-08 10:00:00,24.02,24.19,23.9,24.19,47600.0,19.2265,19.3626,19.1305,19.3626,47600.0
2006-03-08 10:30:00,24.2,24.25,24.14,24.19,39200.0,19.3706,19.4106,19.3226,19.3626,39200.0
2006-03-08 11:00:00,24.19,24.19,24.06,24.07,11400.0,19.3626,19.3626,19.2586,19.2666,11400.0
2006-03-08 11:30:00,24.03,24.04,23.87,23.87,9000.0,19.2345,19.2426,19.1065,19.1065,9000.0
2006-03-08 12:00:00,23.88,24.04,23.87,24.03,6400.0,19.1145,19.2426,19.1065,19.2345,6400.0
2006-03-08 12:30:00,24.02,24.02,23.91,23.99,23000.0,19.2265,19.2265,19.1385,19.2025,23000.0
2006-03-08 13:00:00,23.92,24.01,23.92,24.0,12600.0,19.1465,19.2185,19.1465,19.2105,12600.0
2006-03-08 13:30:00,24.0,24.0,23.83,23.86,14600.0,19.2105,19.2105,19.0745,19.0985,14600.0
2006-03-08 14:00:00,23.88,24.0,23.88,23.92,37200.0,19.1145,19.2105,19.1145,19.1465,37200.0
2006-03-08 14:30:00,23.91,24.04,23.91,23.98,16400.0,19.1385,19.2426,19.1385,19.1945,16400.0
2006-03-08 15:00:00,24.03,24.03,23.93,23.95,16200.0,19.2345,19.2345,19.1545,19.1705,16200.0
2006-03-08 15:30:00,23.94,23.99,23.88,23.88,21400.0,19.1625,19.2025,19.1145,19.1145,21400.0
2006-03-09 09:30:00,23.91,24.11,23.66,24.1,27400.0,19.1385,19.2986,18.9384,19.2906,27400.0
2006-03-09 10:00:00,24.1,24.1,23.96,23.97,5600.0,19.2906,19.2906,19.1785,19.1865,5600.0
2006-03-09 10:30:00,24.03,24.03,23.92,23.93,5400.0,19.2345,19.2345,19.1465,19.1545,5400.0
2006-03-09 11:00:00,23.91,23.95,23.88,23.91,4000.0,19.1385,19.1705,19.1145,19.1385,4000.0
2006-03-09 11:30:00,23.93,23.95,23.9,23.92,91200.0,19.1545,19.1705,19.1305,19.1465,91200.0
2006-03-09 12:00:00,23.91,23.91,23.79,23.82,6000.0,19.1385,19.1385,19.0424,19.0665,6000.0
2006-03-09 12:30:00,23.82,23.83,23.72,23.81,7200.0,19.0665,19.0745,18.9864,19.0585,7200.0
2006-03-09 13:00:00,23.79,23.79,23.64,23.66,7600.0,19.0424,19.0424,18.9224,18.9384,7600.0
2006-03-09 13:30:00,23.66,23.66,23.43,23.61,48600.0,18.9384,18.9384,18.7543,18.8984,48600.0
2006-03-09 14:00:00,23.63,23.79,23.63,23.79,19600.0,18.9144,19.0424,18.9144,19.0424,19600.0
2006-03-09 14:30:00,23.79,23.79,23.7,23.7,6200.0,19.0424,19.0424,18.9704,18.9704,6200.0
2006-03-09 15:00:00,23.71,23.74,23.67,23.72,9600.0,18.9784,19.0024,18.9464,18.9864,9600.0
2006-03-09 15:30:00,23.71,23.79,23.67,23.68,15200.0,18.9784,19.0424,18.9464,18.9544,15200.0
2006-03-10 09:30:00,23.63,23.7,23.42,23.64,14000.0,18.9144,18.9704,18.7463,18.9224,14000.0
2006-03-10 10:00:00,23.63,23.79,23.63,23.75,11400.0,18.9144,19.0424,18.9144,19.0104,11400.0
2006-03-10 10:30:00,23.74,23.8,23.74,23.8,14000.0,19.0024,19.0504,19.0024,19.0504,14000.0
2006-03-10 11:00:00,23.8,23.8,23.71,23.75,14200.0,19.0504,19.0504,18.9784,19.0104,14200.0
2006-03-10 11:30:00,23.75,23.82,23.74,23.79,15800.0,19.0104,19.0665,19.0024,19.0424,15800.0
2006-03-10 12:00:00,23.8,23.83,23.75,23.75,21800.0,19.0504,19.0745,19.0104,19.0104,21800.0
2006-03-10 12:30:00,23.75,23.75,23.71,23.71,12400.0,19.0104,19.0104,18.9784,18.9784,12400.0
2006-03-10 13:00:00,23.72,23.75,23.7,23.71,10000.0,18.9864,19.0104,18.9704,18.9784,10000.0
2006-03-10 13:30:00,23.71,23.71,23.57,23.62,11400.0,18.9784,18.9784,18.8663,18.9064,11400.0
2006-03-10 14:00:00,23.62,23.72,23.62,23.69,8400.0,18.9064,18.9864,18.9064,18.9624,8400.0
2006-03-10 14:30:00,23.7,23.72,23.64,23.64,19600.0,18.9704,18.9864,18.9224,18.9224,19600.0
2006-03-10 15:00:00,23.66,23.78,23.65,23.78,54800.0,18.9384,19.0344,18.9304,19.0344,54800.0
2006-03-10 15:30:00,23.79,23.84,23.72,23.8,16000.0,19.0424,19.0825,18.9864,19.0504,16000.0
2006-03-13 09:30:00,23.75,23.75,23.66,23.7,28800.0,19.0104,19.0104,18.9384,18.9704,28800.0
2006-03-13 10:00:00,23.74,23.75,23.73,23.73,40600.0,19.0024,19.0104,18.9944,18.9944,40600.0
2006-03-13 10:30:00,23.75,23.75,23.68,23.74,15800.0,19.0104,19.0104,18.9544,19.0024,15800.0
2006-03-13 11:00:00,23.73,23.75,23.68,23.72,6800.0,18.9944,19.0104,18.9544,18.9864,6800.0
2006-03-13 11:30:00,23.72,23.75,23.63,23.65,26800.0,18.9864,19.0104,18.9144,18.9304,26800.0
2006-03-13 12:00:00,23.63,23.79,23.63,23.78,22200.0,18.9144,19.0424,18.9144,19.0344,22200.0
2006-03-13 12:30:00,23.77,23.77,23.7,23.74,13600.0,19.0264,19.0264,18.9704,19.0024,13600.0
2006-03-13 13:00:00,23.74,23.75,23.71,23.75,12600.0,19.0024,19.0104,18.9784,19.0104,12600.0
2006-03-13 13:30:00,23.75,23.75,23.65,23.66,13600.0,19.0104,19.0104,18.9304,18.9384,13600.0
2006-03-13 14:00:00,23.68,23.75,23.67,23.68,15800.0,18.9544,19.0104,18.9464,18.9544,15800.0
2006-03-13 14:30:00,23.7,23.75,23.62,23.64,16400.0,18.9704,19.0104,18.9064,18.9224,16400.0
2006-03-13 15:00:00,23.64,23.75,23.64,23.7,18200.0,18.9224,19.0104,18.9224,18.9704,18200.0
2006-03-13 15:30:00,23.71,23.75,23.67,23.73,31200.0,18.9784,19.0104,18.9464,18.9944,31200.0
2006-03-14 09:30:00,23.62,23.96,23.62,23.88,21200.0,18.9064,19.1785,18.9064,19.1145,21200.0
2006-03-14 10:00:00,23.86,23.9,23.77,23.78,7000.0,19.0985,19.1305,19.0264,19.0344,7000.0
2006-03-14 10:30:00,23.8,23.9,23.62,23.82,13400.0,19.0504,19.1305,18.9064,19.0665,13400.0
2006-03-14 11:00:00,23.76,23.78,23.68,23.75,25200.0,19.0184,19.0344,18.9544,19.0104,25200.0
2006-03-14 11:30:00,23.76,23.76,23.58,23.62,33800.0,19.0184,19.0184,18.8743,18.9064,33800.0
2006-03-14 12:00:00,23.63,23.63,23.52,23.52,26000.0,18.9144,18.9144,18.8263,18.8263,26000.0
2006-03-14 12:30:00,23.52,23.52,23.45,23.47,39600.0,18.8263,18.8263,18.7703,18.7863,39600.0
2006-03-14 13:00:00,23.46,23.54,23.46,23.54,14200.0,18.7783,18.8423,18.7783,18.8423,14200.0
2006-03-14 13:30:00,23.54,23.54,23.44,23.45,30400.0,18.8423,18.8423,18.7623,18.7703,30400.0
2006-03-14 14:00:00,23.47,23.86,23.47,23.86,18200.0,18.7863,19.0985,18.7863,19.0985,18200.0
2006-03-14 14:30:00,23.85,23.92,23.85,23.9,9600.0,19.0905,19.1465,19.0905,19.1305,9600.0
2006-03-14 15:00:00,23.91,23.97,23.86,23.95,17400.0,19.1385,19.1865,19.0985,19.1705,17400.0
2006-03-14 15:30:00,23.96,24.05,23.95,24.05,23400.0,19.1785,19.2506,19.1705,19.2506,23400.0
2006-03-15 09:30:00,24.11,24.11,23.87,23.9,7600.0,19.2986,19.2986,19.1065,19.1305,7600.0
2006-03-15 10:00:00,23.92,24.06,23.92,24.0,7800.0,19.1465,19.2586,19.1465,19.2105,7800.0
2006-03-15 10:30:00,24.0,24.06,23.91,23.95,9200.0,19.2105,19.2586,19.1385,19.1705,9200.0
2006-03-15 11:00:00,23.96,24.01,23.94,24.01,2200.0,19.1785,19.2185,19.1625,19.2185,2200.0
2006-03-15 11:30:00,23.98,24.01,23.93,24.0,8000.0,19.1945,19.2185,19.1545,19.2105,8000.0
2006-03-15 12:00:00,24.0,24.08,23.99,24.0,14400.0,19.2105,19.2746,19.2025,19.2105,14400.0
2006-03-15 12:30:00,24.0,24.08,24.0,24.07,6200.0,19.2105,19.2746,19.2105,19.2666,6200.0
2006-03-15 13:00:00,24.04,24.05,23.99,24.02,2000.0,19.2426,19.2506,19.2025,19.2265,2000.0
2006-03-15 13:30:00,24.04,24.08,24.04,24.07,6800.0,19.2426,19.2746,19.2426,19.2666,6800.0
2006-03-15 14:00:00,24.07,24.08,24.04,24.08,11000.0,19.2666,19.2746,19.2426,19.2746,11000.0
2006-03-15 14:30:00,24.08,24.1,24.07,24.1,46000.0,19.2746,19.2906,19.2666,19.2906,46000.0
2006-03-15 15:00:00,24.1,24.11,24.08,24.11,65800.0,19.2906,19.2986,19.2746,19.2986,65800.0
2006-03-15 15:30:00,24.11,24.13,24.06,24.06,65400.0,19.2986,19.3146,19.2586,19.2586,65400.0
2006-03-16 09:30:00,24.25,24.29,24.07,24.24,60600.0,19.4106,19.4427,19.2666,19.4026,60600.0
2006-03-16 10:00:00,24.25,24.38,24.24,24.32,49600.0,19.4106,19.5147,19.4026,19.4667,49600.0
2006-03-16 10:30:00,24.33,24.35,24.19,24.22,12600.0,19.4747,19.4907,19.3626,19.3866,12600.0
2006-03-16 11:00:00,24.22,24.25,24.2,24.25,33800.0,19.3866,19.4106,19.3706,19.4106,33800.0
2006-03-16 11:30:00,24.25,24.4,24.25,24.4,23400.0,19.4106,19.5307,19.4106,19.5307,23400.0
2006-03-16 12:00:00,24.4,24.48,24.38,24.48,7600.0,19.5307,19.5947,19.5147,19.5947,7600.0
2006-03-16 12:30:00,24.48,24.49,24.41,24.41,4400.0,19.5947,19.6027,19.5387,19.5387,4400.0
2006-03-16 13:00:00,24.39,24.41,24.23,24.25,13400.0,19.5227,19.5387,19.3946,19.4106,13400.0
2006-03-16 13:30:00,24.28,24.3,24.11,24.11,32400.0,19.4347,19.4507,19.2986,19.2986,32400.0
2006-03-16 14:00:00,24.13,24.36,24.13,24.36,28400.0,19.3146,19.4987,19.3146,19.4987,28400.0
2006-03-16 14:30:00,24.34,24.39,24.3,24.34,23800.0,19.4827,19.5227,19.4507,19.4827,23800.0
2006-03-16 15:00:00,24.35,24.41,24.29,24.39,26400.0,19.4907,19.5387,19.4427,19.5227,26400.0
2006-03-16 15:30:00,24.4,24.47,24.37,24.41,22000.0,19.5307,19.5867,19.5067,19.5387,22000.0
2006-03-17 09:30:00,24.4,24.42,24.3,24.38,607800.0,19.5307,19.5467,19.4507,19.5147,607800.0
2006-03-17 10:00:00,24.39,24.4,24.33,24.39,19800.0,19.5227,19.5307,19.4747,19.5227,19800.0
2006-03-17 10:30:00,24.33,24.4,24.25,24.29,8600.0,19.4747,19.5307,19.4106,19.4427,8600.0
2006-03-17 11:00:00,24.26,24.29,24.2,24.25,16200.0,19.4186,19.4427,19.3706,19.4106,16200.0
2006-03-17 11:30:00,24.25,24.25,24.04,24.11,14400.0,19.4106,19.4106,19.2426,19.2986,14400.0
2006-03-17 12:00:00,24.11,24.25,24.07,24.25,6800.0,19.2986,19.4106,19.2666,19.4106,6800.0
2006-03-17 12:30:00,24.23,24.25,24.23,24.23,1600.0,19.3946,19.4106,19.3946,19.3946,1600.0
2006-03-17 13:00:00,24.23,24.23,24.09,24.1,3200.0,19.3946,19.3946,19.2826,19.2906,3200.0
2006-03-17 13:30:00,24.1,24.35,24.07,24.31,11200.0,19.2906,19.4907,19.2666,19.4587,11200.0
2006-03-17 14:00:00,24.31,24.36,24.25,24.36,11400.0,19.4587,19.4987,19.4106,19.4987,11400.0
2006-03-17 14:30:00,24.36,24.36,24.32,24.36,8200.0,19.4987,19.4987,19.4667,19.4987,8200.0
2006-03-17 15:00:00,24.34,24.36,24.31,24.35,7200.0,19.4827,19.4987,19.4587,19.4907,7200.0
2006-03-17 15:30:00,24.35,24.37,24.33,24.36,44000.0,19.4907,19.5067,19.4747,19.4987,44000.0
2006-03-20 09:30:00,24.25,24.36,24.07,24.34,20000.0,19.4106,19.4987,19.2666,19.4827,20000.0
2006-03-20 10:00:00,24.32,24.36,24.25,24.27,17200.0,19.4667,19.4987,19.4106,19.4267,17200.0
2006-03-20 10:30:00,24.28,24.34,24.18,24.3,15200.0,19.4347,19.4827,19.3546,19.4507,15200.0
2006-03-20 11:00:00,24.26,24.26,24.15,24.15,7200.0,19.4186,19.4186,19.3306,19.3306,7200.0
2006-03-20 11:30:00,24.15,24.17,24.1,24.16,6400.0,19.3306,19.3466,19.2906,19.3386,6400.0
2006-03-20 12:00:00,24.16,24.16,24.07,24.07,6000.0,19.3386,19.3386,19.2666,19.2666,6000.0
2006-03-20 12:30:00,24.11,24.15,24.1,24.13,3400.0,19.2986,19.3306,19.2906,19.3146,3400.0
2006-03-20 13:00:00,24.14,24.31,24.12,24.27,9600.0,19.3226,19.4587,19.3066,19.4267,9600.0
2006-03-20 13:30:00,24.31,24.31,24.09,24.29,10600.0,19.4587,19.4587,19.2826,19.4427,10600.0
2006-03-20 14:00:00,24.29,24.34,24.24,24.33,5400.0,19.4427,19.4827,19.4026,19.4747,5400.0
2006-03-20 14:30:00,24.33,24.35,24.22,24.34,11400.0,19.4747,19.4907,19.3866,19.4827,11400.0
2006-03-20 15:00:00,24.34,24.36,24.25,24.27,19000.0,19.4827,19.4987,19.4106,19.4267,19000.0
2006-03-20 15:30:00,24.27,24.39,24.27,24.36,34000.0,19.4267,19.5227,19.4267,19.4987,34000.0
2006-03-21 09:30:00,24.24,24.36,24.08,24.15,13200.0,19.4026,19.4987,19.2746,19.3306,13200.0
2006-03-21 10:00:00,24.14,24.18,23.98,23.99,19200.0,19.3226,19.3546,19.1945,19.2025,19200.0
2006-03-21 10:30:00,24.0,24.15,24.0,24.13,9800.0,19.2105,19.3306,19.2105,19.3146,9800.0
2006-03-21 11:00:00,24.11,24.21,24.11,24.21,11600.0,19.2986,19.3786,19.2986,19.3786,11600.0
2006-03-21 11:30:00,24.24,24.36,24.24,24.36,28600.0,19.4026,19.4987,19.4026,19.4987,28600.0
2006-03-21 12:00:00,24.36,24.42,24.35,24.4,11600.0,19.4987,19.5467,19.4907,19.5307,11600.0
2006-03-21 12:30:00,24.39,24.39,24.2,24.2,13800.0,19.5227,19.5227,19.3706,19.3706,13800.0
2006-03-21 13:00:00,24.2,24.23,24.16,24.18,12800.0,19.3706,19.3946,19.3386,19.3546,12800.0
2006-03-21 13:30:00,24.19,24.24,24.08,24.1,11800.0,19.3626,19.4026,19.2746,19.2906,11800.0
2006-03-21 14:00:00,24.11,24.14,23.93,23.95,27600.0,19.2986,19.3226,19.1545,19.1705,27600.0
2006-03-21 14:30:00,23.93,24.02,23.86,23.96,20200.0,19.1545,19.2265,19.0985,19.1785,20200.0
2006-03-21 15:00:00,23.93,23.94,23.79,23.8,23000.0,19.1545,19.1625,19.0424,19.0504,23000.0
2006-03-21 15:30:00,23.79,23.81,23.68,23.71,22200.0,19.0424,19.0585,18.9544,18.9784,22200.0
2006-03-22 09:30:00,23.72,23.93,23.6,23.63,16600.0,18.9864,19.1545,18.8904,18.9144,16600.0
2006-03-22 10:00:00,23.64,23.78,23.64,23.73,11000.0,18.9224,19.0344,18.9224,18.9944,11000.0
2006-03-22 10:30:00,23.71,23.78,23.61,23.68,29200.0,18.9784,19.0344,18.8984,18.9544,29200.0
2006-03-22 11:00:00,23.71,23.86,23.71,23.86,13000.0,18.9784,19.0985,18.9784,19.0985,13000.0
2006-03-22 11:30:00,23.86,24.0,23.83,23.97,14800.0,19.0985,19.2105,19.0745,19.1865,14800.0
2006-03-22 12:00:00,24.0,24.13,24.0,24.12,19600.0,19.2105,19.3146,19.2105,19.3066,19600.0
2006-03-22 12:30:00,24.12,24.15,24.11,24.13,27600.0,19.3066,19.3306,19.2986,19.3146,27600.0
2006-03-22 13:00:00,24.14,24.14,24.11,24.14,30800.0,19.3226,19.3226,19.2986,19.3226,30800.0
2006-03-22 13:30:00,24.14,24.14,24.05,24.13,24800.0,19.3226,19.3226,19.2506,19.3146,24800.0
2006-03-22 14:00:00,24.11,24.14,24.01,24.03,20200.0,19.2986,19.3226,19.2185,19.2345,20200.0
2006-03-22 14:30:00,23.99,24.03,23.97,23.98,27000.0,19.2025,19.2345,19.1865,19.1945,27000.0
2006-03-22 15:00:00,23.98,24.02,23.93,24.0,20200.0,19.1945,19.2265,19.1545,19.2105,20200.0
2006-03-22 15:30:00,24.0,24.02,23.99,23.99,53800.0,19.2105,19.2265,19.2025,19.2025,53800.0
2006-03-23 09:30:00,24.04,24.1,23.84,23.93,7800.0,19.2426,19.2906,19.0825,19.1545,7800.0
2006-03-23 10:00:00,23.95,24.0,23.83,23.89,8600.0,19.1705,19.2105,19.0745,19.1225,8600.0
2006-03-23 10:30:00,23.88,23.94,23.78,23.94,11200.0,19.1145,19.1625,19.0344,19.1625,11200.0
2006-03-23 11:00:00,23.94,24.12,23.86,24.11,12000.0,19.1625,19.3066,19.0985,19.2986,12000.0
2006-03-23 11:30:00,24.08,24.13,24.07,24.09,10400.0,19.2746,19.3146,19.2666,19.2826,10400.0
2006-03-23 12:00:00,24.13,24.14,24.09,24.11,14400.0,19.3146,19.3226,19.2826,19.2986,14400.0
2006-03-23 12:30:00,24.12,24.13,24.1,24.1,17000.0,19.3066,19.3146,19.2906,19.2906,17000.0
2006-03-23 13:00:00,24.1,24.14,24.08,24.11,12600.0,19.2906,19.3226,19.2746,19.2986,12600.0
2006-03-23 13:30:00,24.12,24.13,24.07,24.11,15400.0,19.3066,19.3146,19.2666,19.2986,15400.0
2006-03-23 14:00:00,24.12,24.13,24.0,24.08,13400.0,19.3066,19.3146,19.2105,19.2746,13400.0
2006-03-23 14:30:00,24.09,24.09,23.95,24.08,9600.0,19.2826,19.2826,19.1705,19.2746,9600.0
2006-03-23 15:00:00,24.06,24.14,24.06,24.14,19000.0,19.2586,19.3226,19.2586,19.3226,19000.0
2006-03-23 15:30:00,24.13,24.14,24.05,24.11,12200.0,19.3146,19.3226,19.2506,19.2986,12200.0
2006-03-24 09:30:00,24.15,24.15,24.01,24.14,12800.0,19.3306,19.3306,19.2185,19.3226,12800.0
2006-03-24 10:00:00,24.14,24.14,24.03,24.11,19400.0,19.3226,19.3226,19.2345,19.2986,19400.0
2006-03-24 10:30:00,24.1,24.14,24.07,24.13,8200.0,19.2906,19.3226,19.2666,19.3146,8200.0
2006-03-24 11:00:00,24.11,24.14,24.04,24.13,11200.0,19.2986,19.3226,19.2426,19.3146,11200.0
2006-03-24 11:30:00,24.11,24.12,24.03,24.04,7200.0,19.2986,19.3066,19.2345,19.2426,7200.0
2006-03-24 12:00:00,24.06,24.07,24.01,24.02,4600.0,19.2586,19.2666,19.2185,19.2265,4600.0
2006-03-24 12:30:00,24.02,24.02,23.96,24.02,12000.0,19.2265,19.2265,19.1785,19.2265,12000.0
2006-03-24 13:00:00,24.02,24.02,23.96,23.96,3000.0,19.2265,19.2265,19.1785,19.1785,3000.0
2006-03-24 13:30:00,23.96,24.06,23.96,24.06,5200.0,19.1785,19.2586,19.1785,19.2586,5200.0
2006-03-24 14:00:00,24.07,24.14,24.07,24.14,5200.0,19.2666,19.3226,19.2666,19.3226,5200.0
2006-03-24 14:30:00,24.13,24.15,24.11,24.15,17400.0,19.3146,19.3306,19.2986,19.3306,17400.0
2006-03-24 15:00:00,24.14,24.15,24.09,24.12,4600.0,19.3226,19.3306,19.2826,19.3066,4600.0
2006-03-24 15:30:00,24.15,24.2,24.13,24.18,27200.0,19.3306,19.3706,19.3146,19.3546,27200.0
2006-03-27 09:30:00,24.09,24.18,24.09,24.15,9400.0,19.2826,19.3546,19.2826,19.3306,9400.0
2006-03-27 10:00:00,24.06,24.1,23.93,23.96,5800.0,19.2586,19.2906,19.1545,19.1785,5800.0
2006-03-27 10:30:00,23.95,24.02,23.92,23.93,3200.0,19.1705,19.2265,19.1465,19.1545,3200.0
2006-03-27 11:00:00,23.88,23.95,23.85,23.85,8400.0,19.1145,19.1705,19.0905,19.0905,8400.0
2006-03-27 11:30:00,23.82,24.05,23.82,24.02,8600.0,19.0665,19.2506,19.0665,19.2265,8600.0
2006-03-27 12:00:00,24.02,24.03,23.98,24.0,6000.0,19.2265,19.2345,19.1945,19.2105,6000.0
2006-03-27 12:30:00,23.98,24.06,23.98,24.06,2600.0,19.1945,19.2586,19.1945,19.2586,2600.0
2006-03-27 13:00:00,24.05,24.14,24.05,24.14,5000.0,19.2506,19.3226,19.2506,19.3226,5000.0
2006-03-27 13:30:00,24.13,24.16,24.13,24.15,8400.0,19.3146,19.3386,19.3146,19.3306,8400.0
2006-03-27 14:00:00,24.15,24.15,24.08,24.09,9200.0,19.3306,19.3306,19.2746,19.2826,9200.0
2006-03-27 14:30:00,24.11,24.14,24.09,24.14,12000.0,19.2986,19.3226,19.2826,19.3226,12000.0
2006-03-27 15:00:00,24.11,24.14,24.11,24.14,13800.0,19.2986,19.3226,19.2986,19.3226,13800.0
2006-03-27 15:30:00,24.14,24.14,24.06,24.06,37600.0,19.3226,19.3226,19.2586,19.2586,37600.0
2006-03-28 09:30:00,24.14,24.14,23.84,23.9,29800.0,19.3226,19.3226,19.0825,19.1305,29800.0
2006-03-28 10:00:00,23.82,23.86,23.78,23.86,12000.0,19.0665,19.0985,19.0344,19.0985,12000.0
2006-03-28 10:30:00,23.88,23.88,23.84,23.86,8400.0,19.1145,19.1145,19.0825,19.0985,8400.0
2006-03-28 11:00:00,23.86,23.88,23.81,23.87,13200.0,19.0985,19.1145,19.0585,19.1065,13200.0
2006-03-28 11:30:00,23.88,24.03,23.88,24.03,14800.0,19.1145,19.2345,19.1145,19.2345,14800.0
2006-03-28 12:00:00,24.04,24.14,24.04,24.13,29600.0,19.2426,19.3226,19.2426,19.3146,29600.0
2006-03-28 12:30:00,24.14,24.15,24.11,24.14,6600.0,19.3226,19.3306,19.2986,19.3226,6600.0
2006-03-28 13:00:00,24.13,24.14,24.08,24.08,3800.0,19.3146,19.3226,19.2746,19.2746,3800.0
2006-03-28 13:30:00,24.07,24.07,24.0,24.01,6200.0,19.2666,19.2666,19.2105,19.2185,6200.0
2006-03-28 14:00:00,24.03,24.14,23.99,24.04,30600.0,19.2345,19.3226,19.2025,19.2426,30600.0
2006-03-28 14:30:00,24.0,24.05,23.98,23.98,53600.0,19.2105,19.2506,19.1945,19.1945,53600.0
2006-03-28 15:00:00,23.98,24.0,23.95,24.0,15800.0,19.1945,19.2105,19.1705,19.2105,15800.0
2006-03-28 15:30:00,24.0,24.0,23.96,23.99,43600.0,19.2105,19.2105,19.1785,19.2025,43600.0
2006-03-29 09:30:00,24.14,24.14,23.92,24.05,23600.0,19.3226,19.3226,19.1465,19.2506,23600.0
2006-03-29 10:00:00,24.02,24.14,24.02,24.13,14800.0,19.2265,19.3226,19.2265,19.3146,14800.0
2006-03-29 10:30:00,24.13,24.15,24.07,24.13,17200.0,19.3146,19.3306,19.2666,19.3146,17200.0
2006-03-29 11:00:00,24.13,24.15,24.0,24.15,41200.0,19.3146,19.3306,19.2105,19.3306,41200.0
2006-03-29 11:30:00,24.15,24.17,24.13,24.15,57800.0,19.3306,19.3466,19.3146,19.3306,57800.0
2006-03-29 12:00:00,24.15,24.18,24.15,24.15,15000.0,19.3306,19.3546,19.3306,19.3306,15000.0
2006-03-29 12:30:00,24.15,24.18,24.12,24.16,80800.0,19.3306,19.3546,19.3066,19.3386,80800.0
2006-03-29 13:00:00,24.15,24.28,24.13,24.24,111800.0,19.3306,19.4347,19.3146,19.4026,111800.0
2006-03-29 13:30:00,24.25,24.25,24.24,24.25,4000.0,19.4106,19.4106,19.4026,19.4106,4000.0
2006-03-29 14:00:00,24.25,24.31,24.25,24.25,8800.0,19.4106,19.4587,19.4106,19.4106,8800.0
2006-03-29 14:30:00,24.23,24.41,24.23,24.41,22200.0,19.3946,19.5387,19.3946,19.5387,22200.0
2006-03-29 15:00:00,24.43,24.59,24.4,24.52,41800.0,19.5547,19.6828,19.5307,19.6268,41800.0
2006-03-29 15:30:00,24.52,24.64,24.52,24.62,34200.0,19.6268,19.7228,19.6268,19.7068,34200.0
2006-03-30 09:30:00,24.54,24.88,24.54,24.79,33200.0,19.6428,19.9149,19.6428,19.8429,33200.0
2006-03-30 10:00:00,24.77,24.77,24.61,24.64,18000.0,19.8269,19.8269,19.6988,19.7228,18000.0
2006-03-30 10:30:00,24.58,24.65,24.5,24.53,20600.0,19.6748,19.7308,19.6108,19.6348,20600.0
2006-03-30 11:00:00,24.51,24.53,24.32,24.38,18600.0,19.6188,19.6348,19.4667,19.5147,18600.0
2006-03-30 11:30:00,24.38,24.49,24.37,24.49,9200.0,19.5147,19.6027,19.5067,19.6027,9200.0
2006-03-30 12:00:00,24.46,24.54,24.46,24.54,4200.0,19.5787,19.6428,19.5787,19.6428,4200.0
2006-03-30 12:30:00,24.53,24.55,24.5,24.51,7000.0,19.6348,19.6508,19.6108,19.6188,7000.0
2006-03-30 13:00:00,24.5,24.57,24.48,24.57,16000.0,19.6108,19.6668,19.5947,19.6668,16000.0
2006-03-30 13:30:00,24.55,24.55,24.46,24.53,6400.0,19.6508,19.6508,19.5787,19.6348,6400.0
2006-03-30 14:00:00,24.53,24.59,24.5,24.54,6000.0,19.6348,19.6828,19.6108,19.6428,6000.0
2006-03-30 14:30:00,24.54,24.65,24.54,24.64,18200.0,19.6428,19.7308,19.6428,19.7228,18200.0
2006-03-30 15:00:00,24.64,24.78,24.64,24.75,13400.0,19.7228,19.8349,19.7228,19.8109,13400.0
2006-03-30 15:30:00,24.74,24.81,24.71,24.81,35800.0,19.8029,19.8589,19.7788,19.8589,35800.0
2006-03-31 09:30:00,24.8,24.98,24.8,24.9,36200.0,19.8509,19.995,19.8509,19.9309,36200.0
2006-03-31 10:00:00,24.9,24.99,24.89,24.92,16200.0,19.9309,20.003,19.9229,19.9469,16200.0
2006-03-31 10:30:00,24.93,24.97,24.89,24.91,9000.0,19.9549,19.987,19.9229,19.9389,9000.0
2006-03-31 11:00:00,24.9,24.9,24.76,24.76,23200.0,19.9309,19.9309,19.8189,19.8189,23200.0
2006-03-31 11:30:00,24.72,24.76,24.64,24.66,11800.0,19.7868,19.8189,19.7228,19.7388,11800.0
2006-03-31 12:00:00,24.65,24.73,24.65,24.68,8000.0,19.7308,19.7949,19.7308,19.7548,8000.0
2006-03-31 12:30:00,24.7,24.84,24.68,24.8,7800.0,19.7708,19.8829,19.7548,19.8509,7800.0
2006-03-31 13:00:00,24.8,24.82,24.7,24.75,10800.0,19.8509,19.8669,19.7708,19.8109,10800.0
2006-03-31 13:30:00,24.75,24.76,24.59,24.61,26400.0,19.8109,19.8189,19.6828,19.6988,26400.0
2006-03-31 14:00:00,24.6,24.73,24.59,24.73,7600.0,19.6908,19.7949,19.6828,19.7949,7600.0
2006-03-31 14:30:00,24.73,24.98,24.71,24.95,14400.0,19.7949,19.995,19.7788,19.971,14400.0
2006-03-31 15:00:00,24.93,24.95,24.92,24.92,17000.0,19.9549,19.971,19.9469,19.9469,17000.0
2006-03-31 15:30:00,24.93,24.98,24.84,24.91,37200.0,19.9549,19.995,19.8829,19.9389,37200.0
2006-04-03 09:30:00,24.93,24.93,24.65,24.83,20200.0,19.9549,19.9549,19.7308,19.8749,20200.0
2006-04-03 10:00:00,24.83,24.89,24.8,24.86,16000.0,19.8749,19.9229,19.8509,19.8989,16000.0
2006-04-03 10:30:00,24.87,24.89,24.86,24.86,25600.0,19.9069,19.9229,19.8989,19.8989,25600.0
2006-04-03 11:00:00,24.85,24.89,24.84,24.88,11800.0,19.8909,19.9229,19.8829,19.9149,11800.0
2006-04-03 11:30:00,24.87,24.88,24.77,24.77,9000.0,19.9069,19.9149,19.8269,19.8269,9000.0
2006-04-03 12:00:00,24.8,24.8,24.69,24.75,5600.0,19.8509,19.8509,19.7628,19.8109,5600.0
2006-04-03 12:30:00,24.75,24.76,24.73,24.75,2000.0,19.8109,19.8189,19.7949,19.8109,2000.0
2006-04-03 13:00:00,24.74,24.79,24.71,24.79,2800.0,19.8029,19.8429,19.7788,19.8429,2800.0
2006-04-03 13:30:00,24.82,24.85,24.79,24.85,6400.0,19.8669,19.8909,19.8429,19.8909,6400.0
2006-04-03 14:00:00,24.86,24.86,24.71,24.72,5600.0,19.8989,19.8989,19.7788,19.7868,5600.0
2006-04-03 14:30:00,24.7,24.71,24.59,24.61,13200.0,19.7708,19.7788,19.6828,19.6988,13200.0
2006-04-03 15:00:00,24.64,24.72,24.64,24.7,8800.0,19.7228,19.7868,19.7228,19.7708,8800.0
2006-04-03 15:30:00,24.68,24.69,24.49,24.57,27600.0,19.7548,19.7628,19.6027,19.6668,27600.0
2006-04-04 09:30:00,24.63,24.63,24.43,24.45,16400.0,19.7148,19.7148,19.5547,19.5707,16400.0
2006-04-04 10:00:00,24.45,24.47,24.33,24.43,25400.0,19.5707,19.5867,19.4747,19.5547,25400.0
2006-04-04 10:30:00,24.45,24.47,24.42,24.43,12200.0,19.5707,19.5867,19.5467,19.5547,12200.0
2006-04-04 11:00:00,24.42,24.44,24.34,24.36,34800.0,19.5467,19.5627,19.4827,19.4987,34800.0
2006-04-04 11:30:00,24.36,24.38,24.34,24.36,75000.0,19.4987,19.5147,19.4827,19.4987,75000.0
2006-04-04 12:00:00,24.35,24.37,24.34,24.36,32800.0,19.4907,19.5067,19.4827,19.4987,32800.0
2006-04-04 12:30:00,24.36,24.37,24.34,24.36,13400.0,19.4987,19.5067,19.4827,19.4987,13400.0
2006-04-04 13:00:00,24.37,24.46,24.29,24.31,34800.0,19.5067,19.5787,19.4427,19.4587,34800.0
2006-04-04 13:30:00,24.33,24.4,24.31,24.36,22000.0,19.4747,19.5307,19.4587,19.4987,22000.0
2006-04-04 14:00:00,24.38,24.38,24.31,24.35,40400.0,19.5147,19.5147,19.4587,19.4907,40400.0
2006-04-04 14:30:00,24.35,24.35,24.27,24.33,25200.0,19.4907,19.4907,19.4267,19.4747,25200.0
2006-04-04 15:00:00,24.34,24.46,24.33,24.46,112400.0,19.4827,19.5787,19.4747,19.5787,112400.0
2006-04-04 15:30:00,24.46,24.5,24.38,24.45,121800.0,19.5787,19.6108,19.5147,19.5707,121800.0
2006-04-05 09:30:00,24.35,24.57,24.3,24.5,60600.0,19.4907,19.6668,19.4507,19.6108,60600.0
2006-04-05 10:00:00,24.51,24.58,24.5,24.55,31800.0,19.6188,19.6748,19.6108,19.6508,31800.0
2006-04-05 10:30:00,24.55,24.61,24.5,24.53,57800.0,19.6508,19.6988,19.6108,19.6348,57800.0
2006-04-05 11:00:00,24.53,24.63,24.53,24.6,9000.0,19.6348,19.7148,19.6348,19.6908,9000.0
2006-04-05 11:30:00,24.55,24.56,24.46,24.52,26800.0,19.6508,19.6588,19.5787,19.6268,26800.0
2006-04-05 12:00:00,24.54,24.58,24.52,24.56,15800.0,19.6428,19.6748,19.6268,19.6588,15800.0
2006-04-05 12:30:00,24.6,24.63,24.54,24.63,14000.0,19.6908,19.7148,19.6428,19.7148,14000.0
2006-04-05 13:00:00,24.63,24.68,24.62,24.68,25000.0,19.7148,19.7548,19.7068,19.7548,25000.0
2006-04-05 13:30:00,24.68,24.69,24.59,24.61,20200.0,19.7548,19.7628,19.6828,19.6988,20200.0
2006-04-05 14:00:00,24.63,24.69,24.58,24.68,27600.0,19.7148,19.7628,19.6748,19.7548,27600.0
2006-04-05 14:30:00,24.69,24.71,24.66,24.71,22800.0,19.7628,19.7788,19.7388,19.7788,22800.0
2006-04-05 15:00:00,24.71,24.9,24.66,24.81,30400.0,19.7788,19.9309,19.7388,19.8589,30400.0
2006-04-05 15:30:00,24.85,24.99,24.85,24.95,64800.0,19.8909,20.003,19.8909,19.971,64800.0
2006-04-06 09:30:00,24.78,24.89,24.58,24.58,29000.0,19.8349,19.9229,19.6748,19.6748,29000.0
2006-04-06 10:00:00,24.58,24.68,24.56,24.62,8400.0,19.6748,19.7548,19.6588,19.7068,8400.0
2006-04-06 10:30:00,24.6,24.6,24.41,24.42,26000.0,19.6908,19.6908,19.5387,19.5467,26000.0
2006-04-06 11:00:00,24.43,24.5,24.43,24.5,4200.0,19.5547,19.6108,19.5547,19.6108,4200.0
2006-04-06 11:30:00,24.49,24.6,24.49,24.5,12200.0,19.6027,19.6908,19.6027,19.6108,12200.0
2006-04-06 12:00:00,24.53,24.57,24.5,24.5,12400.0,19.6348,19.6668,19.6108,19.6108,12400.0
2006-04-06 12:30:00,24.51,24.58,24.5,24.56,30200.0,19.6188,19.6748,19.6108,19.6588,30200.0
2006-04-06 13:00:00,24.55,24.7,24.55,24.65,15800.0,19.6508,19.7708,19.6508,19.7308,15800.0
2006-04-06 13:30:00,24.66,24.85,24.66,24.84,15600.0,19.7388,19.8909,19.7388,19.8829,15600.0
2006-04-06 14:00:00,24.85,24.85,24.75,24.75,9800.0,19.8909,19.8909,19.8109,19.8109,9800.0
2006-04-06 14:30:00,24.77,24.77,24.74,24.74,9200.0,19.8269,19.8269,19.8029,19.8029,9200.0
2006-04-06 15:00:00,24.74,24.78,24.73,24.73,11800.0,19.8029,19.8349,19.7949,19.7949,11800.0
2006-04-06 15:30:00,24.74,24.81,24.68,24.78,36000.0,19.8029,19.8589,19.7548,19.8349,36000.0
2006-04-07 09:30:00,24.95,25.14,24.86,24.97,35400.0,19.971,20.123,19.8989,19.987,35400.0
2006-04-07 10:00:00,24.93,24.95,24.53,24.53,16400.0,19.9549,19.971,19.6348,19.6348,16400.0
2006-04-07 10:30:00,24.56,24.72,24.5,24.5,13600.0,19.6588,19.7868,19.6108,19.6108,13600.0
2006-04-07 11:00:00,24.51,24.61,24.5,24.5,18800.0,19.6188,19.6988,19.6108,19.6108,18800.0
2006-04-07 11:30:00,24.48,24.48,24.33,24.41,6400.0,19.5947,19.5947,19.4747,19.5387,6400.0
2006-04-07 12:00:00,24.38,24.49,24.31,24.48,8400.0,19.5147,19.6027,19.4587,19.5947,8400.0
2006-04-07 12:30:00,24.49,24.55,24.33,24.33,6000.0,19.6027,19.6508,19.4747,19.4747,6000.0
2006-04-07 13:00:00,24.34,24.54,24.32,24.54,7800.0,19.4827,19.6428,19.4667,19.6428,7800.0
2006-04-07 13:30:00,24.55,24.55,24.43,24.5,12800.0,19.6508,19.6508,19.5547,19.6108,12800.0
2006-04-07 14:00:00,24.5,24.58,24.47,24.48,5800.0,19.6108,19.6748,19.5867,19.5947,5800.0
2006-04-07 14:30:00,24.5,24.54,24.49,24.54,9000.0,19.6108,19.6428,19.6027,19.6428,9000.0
2006-04-07 15:00:00,24.52,24.6,24.49,24.52,14200.0,19.6268,19.6908,19.6027,19.6268,14200.0
2006-04-07 15:30:00,24.51,24.61,24.5,24.57,21200.0,19.6188,19.6988,19.6108,19.6668,21200.0
2006-04-10 09:30:00,24.73,24.73,24.43,24.45,14200.0,19.7949,19.7949,19.5547,19.5707,14200.0
2006-04-10 10:00:00,24.5,24.54,24.39,24.39,9800.0,19.6108,19.6428,19.5227,19.5227,9800.0
2006-04-10 10:30:00,24.38,24.41,24.34,24.38,7200.0,19.5147,19.5387,19.4827,19.5147,7200.0
2006-04-10 11:00:00,24.42,24.43,24.37,24.39,4600.0,19.5467,19.5547,19.5067,19.5227,4600.0
2006-04-10 11:30:00,24.41,24.42,24.29,24.29,24600.0,19.5387,19.5467,19.4427,19.4427,24600.0
2006-04-10 12:00:00,24.3,24.4,24.3,24.39,81400.0,19.4507,19.5307,19.4507,19.5227,81400.0
2006-04-10 12:30:00,24.41,24.43,24.32,24.36,39800.0,19.5387,19.5547,19.4667,19.4987,39800.0
2006-04-10 13:00:00,24.35,24.38,24.35,24.35,46200.0,19.4907,19.5147,19.4907,19.4907,46200.0
2006-04-10 13:30:00,24.35,24.35,24.29,24.3,21400.0,19.4907,19.4907,19.4427,19.4507,21400.0
2006-04-10 14:00:00,24.32,24.35,24.29,24.29,20800.0,19.4667,19.4907,19.4427,19.4427,20800.0
2006-04-10 14:30:00,24.29,24.34,24.25,24.32,17200.0,19.4427,19.4827,19.4106,19.4667,17200.0
2006-04-10 15:00:00,24.32,24.45,24.32,24.4,36000.0,19.4667,19.5707,19.4667,19.5307,36000.0
2006-04-10 15:30:00,24.39,24.42,24.35,24.42,37400.0,19.5227,19.5467,19.4907,19.5467,37400.0
2006-04-11 09:30:00,24.43,24.59,24.42,24.43,11000.0,19.5547,19.6828,19.5467,19.5547,11000.0
2006-04-11 10:00:00,24.44,24.46,24.29,24.31,105800.0,19.5627,19.5787,19.4427,19.4587,105800.0
2006-04-11 10:30:00,24.31,24.39,24.29,24.34,15400.0,19.4587,19.5227,19.4427,19.4827,15400.0
2006-04-11 11:00:00,24.39,24.39,24.35,24.39,3400.0,19.5227,19.5227,19.4907,19.5227,3400.0
2006-04-11 11:30:00,24.41,24.44,24.38,24.42,4000.0,19.5387,19.5627,19.5147,19.5467,4000.0
2006-04-11 12:00:00,24.42,24.48,24.38,24.48,8600.0,19.5467,19.5947,19.5147,19.5947,8600.0
2006-04-11 12:30:00,24.47,24.54,24.44,24.46,9200.0,19.5867,19.6428,19.5627,19.5787,9200.0
2006-04-11 13:00:00,24.46,24.61,24.46,24.58,21000.0,19.5787,19.6988,19.5787,19.6748,21000.0
2006-04-11 13:30:00,24.57,24.58,24.47,24.5,19600.0,19.6668,19.6748,19.5867,19.6108,19600.0
2006-04-11 14:00:00,24.51,24.58,24.49,24.49,15000.0,19.6188,19.6748,19.6027,19.6027,15000.0
2006-04-11 14:30:00,24.51,24.66,24.51,24.54,18400.0,19.6188,19.7388,19.6188,19.6428,18400.0
2006-04-11 15:00:00,24.55,24.58,24.46,24.53,38800.0,19.6508,19.6748,19.5787,19.6348,38800.0
2006-04-11 15:30:00,24.53,24.57,24.49,24.5,29400.0,19.6348,19.6668,19.6027,19.6108,29400.0
2006-04-12 09:30:00,24.45,24.46,24.14,24.26,25600.0,19.5707,19.5787,19.3226,19.4186,25600.0
2006-04-12 10:00:00,24.25,24.49,24.25,24.35,44200.0,19.4106,19.6027,19.4106,19.4907,44200.0
2006-04-12 10:30:00,24.35,24.43,24.3,24.38,45800.0,19.4907,19.5547,19.4507,19.5147,45800.0
2006-04-12 11:00:00,24.44,24.56,24.41,24.47,16800.0,19.5627,19.6588,19.5387,19.5867,16800.0
2006-04-12 11:30:00,24.48,24.5,24.4,24.43,10000.0,19.5947,19.6108,19.5307,19.5547,10000.0
2006-04-12 12:00:00,24.44,24.52,24.4,24.52,8600.0,19.5627,19.6268,19.5307,19.6268,8600.0
2006-04-12 12:30:00,24.47,24.5,24.41,24.5,4800.0,19.5867,19.6108,19.5387,19.6108,4800.0
2006-04-12 13:00:00,24.5,24.61,24.5,24.52,8200.0,19.6108,19.6988,19.6108,19.6268,8200.0
2006-04-12 13:30:00,24.53,24.53,24.48,24.48,7200.0,19.6348,19.6348,19.5947,19.5947,7200.0
2006-04-12 14:00:00,24.48,24.57,24.48,24.5,9000.0,19.5947,19.6668,19.5947,19.6108,9000.0
2006-04-12 14:30:00,24.5,24.54,24.48,24.52,7800.0,19.6108,19.6428,19.5947,19.6268,7800.0
2006-04-12 15:00:00,24.52,24.59,24.51,24.53,5400.0,19.6268,19.6828,19.6188,19.6348,5400.0
2006-04-12 15:30:00,24.5,24.57,24.5,24.56,10000.0,19.6108,19.6668,19.6108,19.6588,10000.0
2006-04-13 09:30:00,24.59,24.59,24.35,24.43,12400.0,19.6828,19.6828,19.4907,19.5547,12400.0
2006-04-13 10:00:00,24.45,24.66,24.45,24.65,14200.0,19.5707,19.7388,19.5707,19.7308,14200.0
2006-04-13 10:30:00,24.63,24.74,24.6,24.72,8600.0,19.7148,19.8029,19.6908,19.7868,8600.0
2006-04-13 11:00:00,24.72,24.78,24.67,24.67,10200.0,19.7868,19.8349,19.7468,19.7468,10200.0
2006-04-13 11:30:00,24.68,24.85,24.67,24.83,8000.0,19.7548,19.8909,19.7468,19.8749,8000.0
2006-04-13 12:00:00,24.81,24.85,24.78,24.84,11200.0,19.8589,19.8909,19.8349,19.8829,11200.0
2006-04-13 12:30:00,24.84,24.86,24.76,24.76,9600.0,19.8829,19.8989,19.8189,19.8189,9600.0
2006-04-13 13:00:00,24.73,24.73,24.6,24.61,18400.0,19.7949,19.7949,19.6908,19.6988,18400.0
2006-04-13 13:30:00,24.66,24.66,24.5,24.53,18400.0,19.7388,19.7388,19.6108,19.6348,18400.0
2006-04-13 14:00:00,24.51,24.57,24.47,24.52,34200.0,19.6188,19.6668,19.5867,19.6268,34200.0
2006-04-13 14:30:00,24.53,24.53,24.46,24.5,36000.0,19.6348,19.6348,19.5787,19.6108,36000.0
2006-04-13 15:00:00,24.47,24.5,24.39,24.42,12600.0,19.5867,19.6108,19.5227,19.5467,12600.0
2006-04-13 15:30:00,24.42,24.51,24.42,24.49,21800.0,19.5467,19.6188,19.5467,19.6027,21800.0
2006-04-17 09:30:00,24.61,24.61,24.43,24.52,21400.0,19.6988,19.6988,19.5547,19.6268,21400.0
2006-04-17 10:00:00,24.53,24.7,24.53,24.66,24400.0,19.6348,19.7708,19.6348,19.7388,24400.0
2006-04-17 10:30:00,24.64,24.72,24.58,24.7,26800.0,19.7228,19.7868,19.6748,19.7708,26800.0
2006-04-17 11:00:00,24.7,24.72,24.65,24.68,18800.0,19.7708,19.7868,19.7308,19.7548,18800.0
2006-04-17 11:30:00,24.65,24.69,24.65,24.68,3600.0,19.7308,19.7628,19.7308,19.7548,3600.0
2006-04-17 12:00:00,24.68,24.75,24.66,24.68,5200.0,19.7548,19.8109,19.7388,19.7548,5200.0
2006-04-17 12:30:00,24.67,24.67,24.57,24.61,7400.0,19.7468,19.7468,19.6668,19.6988,7400.0
2006-04-17 13:00:00,24.6,24.63,24.55,24.61,21400.0,19.6908,19.7148,19.6508,19.6988,21400.0
2006-04-17 13:30:00,24.61,24.68,24.57,24.63,26600.0,19.6988,19.7548,19.6668,19.7148,26600.0
2006-04-17 14:00:00,24.61,24.69,24.6,24.65,12400.0,19.6988,19.7628,19.6908,19.7308,12400.0
2006-04-17 14:30:00,24.64,24.67,24.6,24.64,11200.0,19.7228,19.7468,19.6908,19.7228,11200.0
2006-04-17 15:00:00,24.65,24.7,24.61,24.67,13400.0,19.7308,19.7708,19.6988,19.7468,13400.0
2006-04-17 15:30:00,24.65,24.79,24.65,24.75,40800.0,19.7308,19.8429,19.7308,19.8109,40800.0
2006-04-18 09:30:00,24.92,24.98,24.83,24.9,9000.0,19.9469,19.995,19.8749,19.9309,9000.0
2006-04-18 10:00:00,24.93,25.19,24.93,25.19,21000.0,19.9549,20.1631,19.9549,20.1631,21000.0
2006-04-18 10:30:00,25.16,25.31,25.16,25.28,16800.0,20.139,20.2591,20.139,20.2351,16800.0
2006-04-18 11:00:00,25.3,25.33,25.14,25.27,50400.0,20.2511,20.2751,20.123,20.2271,50400.0
2006-04-18 11:30:00,25.28,25.33,25.22,25.33,14600.0,20.2351,20.2751,20.1871,20.2751,14600.0
2006-04-18 12:00:00,25.35,25.35,25.3,25.34,5000.0,20.2911,20.2911,20.2511,20.2831,5000.0
2006-04-18 12:30:00,25.32,25.36,25.29,25.36,7200.0,20.2671,20.2991,20.2431,20.2991,7200.0
2006-04-18 13:00:00,25.37,25.43,25.35,25.42,11200.0,20.3071,20.3552,20.2911,20.3472,11200.0
2006-04-18 13:30:00,25.42,25.42,25.26,25.26,13200.0,20.3472,20.3472,20.2191,20.2191,13200.0
2006-04-18 14:00:00,25.28,25.42,25.28,25.42,21000.0,20.2351,20.3472,20.2351,20.3472,21000.0
2006-04-18 14:30:00,25.42,25.61,25.4,25.54,24800.0,20.3472,20.4992,20.3311,20.4432,24800.0
2006-04-18 15:00:00,25.54,25.71,25.52,25.7,31000.0,20.4432,20.5793,20.4272,20.5713,31000.0
2006-04-18 15:30:00,25.69,25.81,25.65,25.8,33800.0,20.5633,20.6593,20.5313,20.6513,33800.0
2006-04-19 09:30:00,25.68,26.21,25.63,26.11,62600.0,20.5553,20.9795,20.5152,20.8995,62600.0
2006-04-19 10:00:00,26.11,26.31,26.07,26.07,53000.0,20.8995,21.0595,20.8674,20.8674,53000.0
2006-04-19 10:30:00,26.03,26.13,25.93,25.93,18600.0,20.8354,20.9155,20.7554,20.7554,18600.0
2006-04-19 11:00:00,25.95,26.17,25.93,25.95,24600.0,20.7714,20.9475,20.7554,20.7714,24600.0
2006-04-19 11:30:00,25.95,26.04,25.95,25.96,37800.0,20.7714,20.8434,20.7714,20.7794,37800.0
2006-04-19 12:00:00,25.95,25.99,25.95,25.95,21400.0,20.7714,20.8034,20.7714,20.7714,21400.0
2006-04-19 12:30:00,25.95,26.08,25.93,26.0,27800.0,20.7714,20.8754,20.7554,20.8114,27800.0
2006-04-19 13:00:00,26.0,26.07,26.0,26.01,21000.0,20.8114,20.8674,20.8114,20.8194,21000.0
2006-04-19 13:30:00,26.0,26.09,26.0,26.07,24200.0,20.8114,20.8835,20.8114,20.8674,24200.0
2006-04-19 14:00:00,26.07,26.13,26.0,26.13,28800.0,20.8674,20.9155,20.8114,20.9155,28800.0
2006-04-19 14:30:00,26.13,26.13,25.99,26.05,73600.0,20.9155,20.9155,20.8034,20.8514,73600.0
2006-04-19 15:00:00,26.05,26.17,26.02,26.1,41000.0,20.8514,20.9475,20.8274,20.8915,41000.0
2006-04-19 15:30:00,26.1,26.27,26.02,26.26,37200.0,20.8915,21.0275,20.8274,21.0195,37200.0
2006-04-20 09:30:00,26.28,26.32,26.05,26.28,18200.0,21.0355,21.0676,20.8514,21.0355,18200.0
2006-04-20 10:00:00,26.28,26.49,26.28,26.41,19000.0,21.0355,21.2036,21.0355,21.1396,19000.0
2006-04-20 10:30:00,26.39,26.39,26.13,26.17,36800.0,21.1236,21.1236,20.9155,20.9475,36800.0
2006-04-20 11:00:00,26.16,26.16,25.93,25.96,16800.0,20.9395,20.9395,20.7554,20.7794,16800.0
2006-04-20 11:30:00,25.96,26.09,25.94,26.06,15200.0,20.7794,20.8835,20.7634,20.8594,15200.0
2006-04-20 12:00:00,26.09,26.16,26.04,26.05,13800.0,20.8835,20.9395,20.8434,20.8514,13800.0
2006-04-20 12:30:00,26.06,26.15,26.02,26.15,11800.0,20.8594,20.9315,20.8274,20.9315,11800.0
2006-04-20 13:00:00,26.15,26.29,26.15,26.27,159400.0,20.9315,21.0435,20.9315,21.0275,159400.0
2006-04-20 13:30:00,26.27,26.29,26.13,26.28,18600.0,21.0275,21.0435,20.9155,21.0355,18600.0
2006-04-20 14:00:00,26.31,26.31,26.17,26.22,19000.0,21.0595,21.0595,20.9475,20.9875,19000.0
2006-04-20 14:30:00,26.22,26.3,26.22,26.29,10200.0,20.9875,21.0515,20.9875,21.0435,10200.0
2006-04-20 15:00:00,26.3,26.4,26.29,26.29,14000.0,21.0515,21.1316,21.0435,21.0435,14000.0
2006-04-20 15:30:00,26.3,26.38,26.17,26.35,74800.0,21.0515,21.1156,20.9475,21.0916,74800.0
2006-04-21 09:30:00,26.52,26.58,26.41,26.45,55800.0,21.2276,21.2757,21.1396,21.1716,55800.0
2006-04-21 10:00:00,26.43,26.43,25.99,26.04,24600.0,21.1556,21.1556,20.8034,20.8434,24600.0
2006-04-21 10:30:00,26.04,26.33,26.04,26.3,23200.0,20.8434,21.0756,20.8434,21.0515,23200.0
2006-04-21 11:00:00,26.32,26.36,26.22,26.3,10200.0,21.0676,21.0996,20.9875,21.0515,10200.0
2006-04-21 11:30:00,26.31,26.39,26.24,26.3,14200.0,21.0595,21.1236,21.0035,21.0515,14200.0
2006-04-21 12:00:00,26.32,26.45,26.28,26.43,11600.0,21.0676,21.1716,21.0355,21.1556,11600.0
2006-04-21 12:30:00,26.43,26.45,26.39,26.39,5200.0,21.1556,21.1716,21.1236,21.1236,5200.0
2006-04-21 13:00:00,26.41,26.49,26.3,26.31,31800.0,21.1396,21.2036,21.0515,21.0595,31800.0
2006-04-21 13:30:00,26.31,26.31,26.14,26.16,40800.0,21.0595,21.0595,20.9235,20.9395,40800.0
2006-04-21 14:00:00,26.17,26.24,26.09,26.19,48800.0,20.9475,21.0035,20.8835,20.9635,48800.0
2006-04-21 14:30:00,26.18,26.18,26.0,26.13,16000.0,20.9555,20.9555,20.8114,20.9155,16000.0
2006-04-21 15:00:00,26.16,26.16,26.12,26.13,18800.0,20.9395,20.9395,20.9075,20.9155,18800.0
2006-04-21 15:30:00,26.14,26.41,26.14,26.37,35400.0,20.9235,21.1396,20.9235,21.1076,35400.0
2006-04-24 09:30:00,26.43,26.43,25.77,25.78,17200.0,21.1556,21.1556,20.6273,20.6353,17200.0
2006-04-24 10:00:00,25.78,25.91,25.77,25.81,10600.0,20.6353,20.7394,20.6273,20.6593,10600.0
2006-04-24 10:30:00,25.83,25.94,25.68,25.71,29400.0,20.6753,20.7634,20.5553,20.5793,29400.0
2006-04-24 11:00:00,25.75,25.83,25.71,25.73,8800.0,20.6113,20.6753,20.5793,20.5953,8800.0
2006-04-24 11:30:00,25.75,25.98,25.75,25.97,4800.0,20.6113,20.7954,20.6113,20.7874,4800.0
2006-04-24 12:00:00,25.97,26.01,25.96,26.0,2800.0,20.7874,20.8194,20.7794,20.8114,2800.0
2006-04-24 12:30:00,25.99,25.99,25.91,25.98,4000.0,20.8034,20.8034,20.7394,20.7954,4000.0
2006-04-24 13:00:00,26.0,26.0,25.86,25.86,8600.0,20.8114,20.8114,20.6993,20.6993,8600.0
2006-04-24 13:30:00,25.88,25.93,25.88,25.88,5200.0,20.7154,20.7554,20.7154,20.7154,5200.0
2006-04-24 14:00:00,25.87,25.94,25.86,25.86,12000.0,20.7074,20.7634,20.6993,20.6993,12000.0
2006-04-24 14:30:00,25.9,25.92,25.84,25.91,18200.0,20.7314,20.7474,20.6833,20.7394,18200.0
2006-04-24 15:00:00,25.88,25.9,25.85,25.86,10600.0,20.7154,20.7314,20.6913,20.6993,10600.0
2006-04-24 15:30:00,25.86,25.89,25.84,25.88,25400.0,20.6993,20.7234,20.6833,20.7154,25400.0
2006-04-25 09:30:00,25.86,25.88,25.61,25.75,87000.0,20.6993,20.7154,20.4992,20.6113,87000.0
2006-04-25 10:00:00,25.75,25.84,25.74,25.83,39800.0,20.6113,20.6833,20.6033,20.6753,39800.0
2006-04-25 10:30:00,25.75,25.86,25.75,25.76,11400.0,20.6113,20.6993,20.6113,20.6193,11400.0
2006-04-25 11:00:00,25.75,25.85,25.75,25.83,13600.0,20.6113,20.6913,20.6113,20.6753,13600.0
2006-04-25 11:30:00,25.84,25.89,25.8,25.86,26400.0,20.6833,20.7234,20.6513,20.6993,26400.0
2006-04-25 12:00:00,25.88,25.94,25.85,25.94,6600.0,20.7154,20.7634,20.6913,20.7634,6600.0
2006-04-25 12:30:00,25.98,26.2,25.98,26.16,13200.0,20.7954,20.9715,20.7954,20.9395,13200.0
2006-04-25 13:00:00,26.15,26.25,26.06,26.17,25000.0,20.9315,21.0115,20.8594,20.9475,25000.0
2006-04-25 13:30:00,26.2,26.2,26.11,26.11,6400.0,20.9715,20.9715,20.8995,20.8995,6400.0
2006-04-25 14:00:00,26.09,26.29,26.05,26.23,19000.0,20.8835,21.0435,20.8514,20.9955,19000.0
2006-04-25 14:30:00,26.21,26.21,26.05,26.07,15800.0,20.9795,20.9795,20.8514,20.8674,15800.0
2006-04-25 15:00:00,26.06,26.26,26.03,26.26,42400.0,20.8594,21.0195,20.8354,21.0195,42400.0
2006-04-25 15:30:00,26.26,26.38,26.25,26.32,50600.0,21.0195,21.1156,21.0115,21.0676,50600.0
2006-04-26 09:30:00,26.48,26.48,26.2,26.29,48800.0,21.1956,21.1956,20.9715,21.0435,48800.0
2006-04-26 10:00:00,26.27,26.32,26.25,26.32,29000.0,21.0275,21.0676,21.0115,21.0676,29000.0
2006-04-26 10:30:00,26.33,26.33,26.11,26.11,58000.0,21.0756,21.0756,20.8995,20.8995,58000.0
2006-04-26 11:00:00,26.13,26.4,26.12,26.34,97000.0,20.9155,21.1316,20.9075,21.0836,97000.0
2006-04-26 11:30:00,26.34,26.39,26.31,26.38,58200.0,21.0836,21.1236,21.0595,21.1156,58200.0
2006-04-26 12:00:00,26.36,26.47,26.36,26.46,25200.0,21.0996,21.1876,21.0996,21.1796,25200.0
2006-04-26 12:30:00,26.46,26.48,26.45,26.45,15000.0,21.1796,21.1956,21.1716,21.1716,15000.0
2006-04-26 13:00:00,26.45,26.48,26.41,26.46,42600.0,21.1716,21.1956,21.1396,21.1796,42600.0
2006-04-26 13:30:00,26.41,26.52,26.32,26.51,26600.0,21.1396,21.2276,21.0676,21.2196,26600.0
2006-04-26 14:00:00,26.55,26.6,26.44,26.44,21000.0,21.2517,21.2917,21.1636,21.1636,21000.0
2006-04-26 14:30:00,26.45,26.51,26.38,26.38,8800.0,21.1716,21.2196,21.1156,21.1156,8800.0
2006-04-26 15:00:00,26.39,26.44,26.33,26.44,56400.0,21.1236,21.1636,21.0756,21.1636,56400.0
2006-04-26 15:30:00,26.41,26.53,26.41,26.52,36800.0,21.1396,21.2356,21.1396,21.2276,36800.0
2006-04-27 09:30:00,26.25,26.25,25.57,25.93,19000.0,21.0115,21.0115,20.4672,20.7554,19000.0
2006-04-27 10:00:00,25.95,26.31,25.93,25.98,29000.0,20.7714,21.0595,20.7554,20.7954,29000.0
2006-04-27 10:30:00,25.94,26.13,25.86,26.05,11000.0,20.7634,20.9155,20.6993,20.8514,11000.0
2006-04-27 11:00:00,26.06,26.68,26.06,26.65,28800.0,20.8594,21.3557,20.8594,21.3317,28800.0
2006-04-27 11:30:00,26.61,26.61,26.36,26.49,13400.0,21.2997,21.2997,21.0996,21.2036,13400.0
2006-04-27 12:00:00,26.54,26.7,26.48,26.68,15800.0,21.2436,21.3717,21.1956,21.3557,15800.0
2006-04-27 12:30:00,26.7,26.71,26.59,26.66,8600.0,21.3717,21.3797,21.2837,21.3397,8600.0
2006-04-27 13:00:00,26.64,26.64,26.47,26.5,11200.0,21.3237,21.3237,21.1876,21.2116,11200.0
2006-04-27 13:30:00,26.48,26.48,26.31,26.32,7800.0,21.1956,21.1956,21.0595,21.0676,7800.0
2006-04-27 14:00:00,26.31,26.34,26.18,26.2,20800.0,21.0595,21.0836,20.9555,20.9715,20800.0
2006-04-27 14:30:00,26.18,26.28,26.14,26.14,25000.0,20.9555,21.0355,20.9235,20.9235,25000.0
2006-04-27 15:00:00,26.15,26.18,26.0,26.0,15400.0,20.9315,20.9555,20.8114,20.8114,15400.0
2006-04-27 15:30:00,26.0,26.07,26.0,26.0,61800.0,20.8114,20.8674,20.8114,20.8114,61800.0
2006-04-28 09:30:00,26.05,26.24,25.97,26.12,39800.0,20.8514,21.0035,20.7874,20.9075,39800.0
2006-04-28 10:00:00,26.18,26.61,26.18,26.42,32800.0,20.9555,21.2997,20.9555,21.1476,32800.0
2006-04-28 10:30:00,26.42,26.52,26.36,26.45,15000.0,21.1476,21.2276,21.0996,21.1716,15000.0
2006-04-28 11:00:00,26.44,26.65,26.38,26.6,10800.0,21.1636,21.3317,21.1156,21.2917,10800.0
2006-04-28 11:30:00,26.6,26.61,26.48,26.53,6600.0,21.2917,21.2997,21.1956,21.2356,6600.0
2006-04-28 12:00:00,26.56,26.71,26.53,26.68,20200.0,21.2597,21.3797,21.2356,21.3557,20200.0
2006-04-28 12:30:00,26.66,26.68,26.5,26.64,32400.0,21.3397,21.3557,21.2116,21.3237,32400.0
2006-04-28 13:00:00,26.68,26.82,26.65,26.7,27600.0,21.3557,21.4678,21.3317,21.3717,27600.0
2006-04-28 13:30:00,26.7,26.75,26.67,26.67,21000.0,21.3717,21.4117,21.3477,21.3477,21000.0
2006-04-28 14:00:00,26.68,26.7,26.63,26.68,39200.0,21.3557,21.3717,21.3157,21.3557,39200.0
2006-04-28 14:30:00,26.68,26.71,26.67,26.68,24600.0,21.3557,21.3797,21.3477,21.3557,24600.0
2006-04-28 15:00:00,26.68,26.75,26.65,26.68,33400.0,21.3557,21.4117,21.3317,21.3557,33400.0
2006-04-28 15:30:00,26.7,26.78,26.68,26.71,37000.0,21.3717,21.4358,21.3557,21.3797,37000.0
2006-05-01 09:30:00,26.86,26.99,26.73,26.73,26600.0,21.4998,21.6038,21.3957,21.3957,26600.0
2006-05-01 10:00:00,26.72,26.84,26.46,26.52,28200.0,21.3877,21.4838,21.1796,21.2276,28200.0
2006-05-01 10:30:00,26.54,26.56,26.42,26.5,16000.0,21.2436,21.2597,21.1476,21.2116,16000.0
2006-05-01 11:00:00,26.53,26.57,26.36,26.5,9800.0,21.2356,21.2677,21.0996,21.2116,9800.0
2006-05-01 11:30:00,26.5,26.63,26.45,26.61,7200.0,21.2116,21.3157,21.1716,21.2997,7200.0
2006-05-01 12:00:00,26.61,26.61,26.45,26.46,11000.0,21.2997,21.2997,21.1716,21.1796,11000.0
2006-05-01 12:30:00,26.43,26.47,26.37,26.47,7000.0,21.1556,21.1876,21.1076,21.1876,7000.0
2006-05-01 13:00:00,26.49,26.56,26.38,26.54,14200.0,21.2036,21.2597,21.1156,21.2436,14200.0
2006-05-01 13:30:00,26.54,26.65,26.54,26.6,8200.0,21.2436,21.3317,21.2436,21.2917,8200.0
2006-05-01 14:00:00,26.61,26.72,26.59,26.72,22600.0,21.2997,21.3877,21.2837,21.3877,22600.0
2006-05-01 14:30:00,26.73,26.79,26.68,26.77,6200.0,21.3957,21.4438,21.3557,21.4277,6200.0
2006-05-01 15:00:00,26.77,26.77,26.45,26.56,22800.0,21.4277,21.4277,21.1716,21.2597,22800.0
2006-05-01 15:30:00,26.54,26.58,26.36,26.55,49200.0,21.2436,21.2757,21.0996,21.2517,49200.0
2006-05-02 09:30:00,26.71,27.32,26.4,27.12,71000.0,21.3797,21.868,21.1316,21.7079,71000.0
2006-05-02 10:00:00,27.22,27.39,26.77,26.96,48800.0,21.7879,21.924,21.4277,21.5798,48800.0
2006-05-02 10:30:00,26.97,26.97,26.59,26.67,25200.0,21.5878,21.5878,21.2837,21.3477,25200.0
2006-05-02 11:00:00,26.63,26.7,26.55,26.59,15600.0,21.3157,21.3717,21.2517,21.2837,15600.0
2006-05-02 11:30:00,26.62,26.74,26.6,26.6,10600.0,21.3077,21.4037,21.2917,21.2917,10600.0
2006-05-02 12:00:00,26.64,26.64,26.6,26.63,4400.0,21.3237,21.3237,21.2917,21.3157,4400.0
2006-05-02 12:30:00,26.61,26.84,26.58,26.79,15000.0,21.2997,21.4838,21.2757,21.4438,15000.0
2006-05-02 13:00:00,26.79,26.86,26.73,26.77,10600.0,21.4438,21.4998,21.3957,21.4277,10600.0
2006-05-02 13:30:00,26.79,26.92,26.77,26.92,44000.0,21.4438,21.5478,21.4277,21.5478,44000.0
2006-05-02 14:00:00,26.91,26.95,26.88,26.89,17200.0,21.5398,21.5718,21.5158,21.5238,17200.0
2006-05-02 14:30:00,26.86,26.9,26.75,26.75,7200.0,21.4998,21.5318,21.4117,21.4117,7200.0
2006-05-02 15:00:00,26.76,26.86,26.76,26.86,14600.0,21.4197,21.4998,21.4197,21.4998,14600.0
2006-05-02 15:30:00,26.84,27.01,26.83,27.0,21400.0,21.4838,21.6199,21.4758,21.6119,21400.0
2006-05-03 09:30:00,27.14,27.2,27.0,27.07,7000.0,21.7239,21.7719,21.6119,21.6679,7000.0
2006-05-03 10:00:00,27.01,27.08,26.91,27.0,15000.0,21.6199,21.6759,21.5398,21.6119,15000.0
2006-05-03 10:30:00,27.02,27.18,27.02,27.18,8400.0,21.6279,21.7559,21.6279,21.7559,8400.0
2006-05-03 11:00:00,27.18,27.36,27.18,27.24,19000.0,21.7559,21.9,21.7559,21.804,19000.0
2006-05-03 11:30:00,27.21,27.31,27.11,27.27,9400.0,21.7799,21.86,21.6999,21.828,9400.0
2006-05-03 12:00:00,27.23,27.23,27.13,27.14,6600.0,21.796,21.796,21.7159,21.7239,6600.0
2006-05-03 12:30:00,27.16,27.3,27.16,27.29,11000.0,21.7399,21.852,21.7399,21.844,11000.0
2006-05-03 13:00:00,27.28,27.29,27.21,27.22,7400.0,21.836,21.844,21.7799,21.7879,7400.0
2006-05-03 13:30:00,27.22,27.22,27.03,27.06,10400.0,21.7879,21.7879,21.6359,21.6599,10400.0
2006-05-03 14:00:00,27.05,27.05,26.93,27.03,14200.0,21.6519,21.6519,21.5558,21.6359,14200.0
2006-05-03 14:30:00,27.04,27.15,26.98,27.11,9000.0,21.6439,21.7319,21.5958,21.6999,9000.0
2006-05-03 15:00:00,27.1,27.16,27.02,27.08,17200.0,21.6919,21.7399,21.6279,21.6759,17200.0
2006-05-03 15:30:00,27.08,27.33,27.08,27.25,31200.0,21.6759,21.876,21.6759,21.812,31200.0
2006-05-04 09:30:00,27.14,27.3,27.14,27.18,9800.0,21.7239,21.852,21.7239,21.7559,9800.0
2006-05-04 10:00:00,27.22,27.5,27.22,27.49,12000.0,21.7879,22.0121,21.7879,22.0041,12000.0
2006-05-04 10:30:00,27.48,27.48,27.35,27.35,8800.0,21.9961,21.9961,21.892,21.892,8800.0
2006-05-04 11:00:00,27.43,27.6,27.39,27.56,11200.0,21.956,22.0921,21.924,22.0601,11200.0
2006-05-04 11:30:00,27.56,27.59,27.51,27.55,5200.0,22.0601,22.0841,22.0201,22.0521,5200.0
2006-05-04 12:00:00,27.54,27.56,27.44,27.47,5800.0,22.0441,22.0601,21.964,21.9881,5800.0
2006-05-04 12:30:00,27.46,27.6,27.39,27.57,13000.0,21.9801,22.0921,21.924,22.0681,13000.0
2006-05-04 13:00:00,27.58,27.75,27.58,27.75,14200.0,22.0761,22.2122,22.0761,22.2122,14200.0
2006-05-04 13:30:00,27.76,27.82,27.71,27.78,13400.0,22.2202,22.2682,22.1802,22.2362,13400.0
2006-05-04 14:00:00,27.75,27.97,27.75,27.95,18400.0,22.2122,22.3883,22.2122,22.3723,18400.0
2006-05-04 14:30:00,27.96,28.04,27.88,27.93,20000.0,22.3803,22.4443,22.3162,22.3563,20000.0
2006-05-04 15:00:00,27.97,28.02,27.89,27.89,19400.0,22.3883,22.4283,22.3242,22.3242,19400.0
2006-05-04 15:30:00,27.93,27.94,27.76,27.83,20200.0,22.3563,22.3643,22.2202,22.2762,20200.0
2006-05-05 09:30:00,28.04,28.06,27.77,27.91,12200.0,22.4443,22.4603,22.2282,22.3402,12200.0
2006-05-05 10:00:00,27.92,27.98,27.86,27.88,9000.0,22.3483,22.3963,22.3002,22.3162,9000.0
2006-05-05 10:30:00,27.87,28.15,27.85,28.14,40600.0,22.3082,22.5324,22.2922,22.5244,40600.0
2006-05-05 11:00:00,28.14,28.36,28.11,28.36,35600.0,22.5244,22.7004,22.5003,22.7004,35600.0
2006-05-05 11:30:00,28.36,28.59,28.36,28.49,27200.0,22.7004,22.8845,22.7004,22.8045,27200.0
2006-05-05 12:00:00,28.49,28.58,28.47,28.52,16400.0,22.8045,22.8765,22.7885,22.8285,16400.0
2006-05-05 12:30:00,28.52,28.59,28.43,28.45,15200.0,22.8285,22.8845,22.7565,22.7725,15200.0
2006-05-05 13:00:00,28.45,28.48,28.4,28.48,8600.0,22.7725,22.7965,22.7325,22.7965,8600.0
2006-05-05 13:30:00,28.48,28.63,28.47,28.58,11800.0,22.7965,22.9166,22.7885,22.8765,11800.0
2006-05-05 14:00:00,28.48,28.5,28.35,28.37,21200.0,22.7965,22.8125,22.6924,22.7085,21200.0
2006-05-05 14:30:00,28.35,28.38,28.28,28.29,21800.0,22.6924,22.7165,22.6364,22.6444,21800.0
2006-05-05 15:00:00,28.29,28.31,28.11,28.18,21800.0,22.6444,22.6604,22.5003,22.5564,21800.0
2006-05-05 15:30:00,28.18,28.34,28.15,28.32,39600.0,22.5564,22.6844,22.5324,22.6684,39600.0
2006-05-08 09:30:00,28.16,28.37,28.03,28.35,23400.0,22.5404,22.7085,22.4363,22.6924,23400.0
2006-05-08 10:00:00,28.35,28.36,28.23,28.28,11600.0,22.6924,22.7004,22.5964,22.6364,11600.0
2006-05-08 10:30:00,28.3,28.31,28.08,28.08,10800.0,22.6524,22.6604,22.4763,22.4763,10800.0
2006-05-08 11:00:00,28.07,28.16,27.97,28.04,13000.0,22.4683,22.5404,22.3883,22.4443,13000.0
2006-05-08 11:30:00,28.06,28.18,28.04,28.07,8600.0,22.4603,22.5564,22.4443,22.4683,8600.0
2006-05-08 12:00:00,28.08,28.13,28.08,28.1,5400.0,22.4763,22.5163,22.4763,22.4923,5400.0
2006-05-08 12:30:00,28.06,28.33,28.06,28.32,6200.0,22.4603,22.6764,22.4603,22.6684,6200.0
2006-05-08 13:00:00,28.33,28.41,28.27,28.31,22200.0,22.6764,22.7405,22.6284,22.6604,22200.0
2006-05-08 13:30:00,28.26,28.35,28.24,28.24,7800.0,22.6204,22.6924,22.6044,22.6044,7800.0
2006-05-08 14:00:00,28.24,28.24,28.17,28.2,4600.0,22.6044,22.6044,22.5484,22.5724,4600.0
2006-05-08 14:30:00,28.19,28.19,28.06,28.16,11400.0,22.5644,22.5644,22.4603,22.5404,11400.0
2006-05-08 15:00:00,28.18,28.25,28.13,28.25,7200.0,22.5564,22.6124,22.5163,22.6124,7200.0
2006-05-08 15:30:00,28.24,28.28,28.15,28.25,23000.0,22.6044,22.6364,22.5324,22.6124,23000.0
2006-05-09 09:30:00,28.09,28.28,28.09,28.15,7800.0,22.4843,22.6364,22.4843,22.5324,7800.0
2006-05-09 10:00:00,28.15,28.15,27.9,27.9,13600.0,22.5324,22.5324,22.3322,22.3322,13600.0
2006-05-09 10:30:00,27.92,28.11,27.9,28.07,5200.0,22.3483,22.5003,22.3322,22.4683,5200.0
2006-05-09 11:00:00,28.1,28.19,28.06,28.11,6000.0,22.4923,22.5644,22.4603,22.5003,6000.0
2006-05-09 11:30:00,28.11,28.52,28.11,28.48,27800.0,22.5003,22.8285,22.5003,22.7965,27800.0
2006-05-09 12:00:00,28.52,28.65,28.44,28.65,39200.0,22.8285,22.9326,22.7645,22.9326,39200.0
2006-05-09 12:30:00,28.63,28.85,28.59,28.85,59800.0,22.9166,23.0927,22.8845,23.0927,59800.0
2006-05-09 13:00:00,28.85,28.91,28.82,28.83,9200.0,23.0927,23.1407,23.0686,23.0767,9200.0
2006-05-09 13:30:00,28.8,28.8,28.61,28.65,6600.0,23.0526,23.0526,22.9006,22.9326,6600.0
2006-05-09 14:00:00,28.65,28.84,28.65,28.8,13600.0,22.9326,23.0847,22.9326,23.0526,13600.0
2006-05-09 14:30:00,28.79,28.86,28.67,28.84,20000.0,23.0446,23.1007,22.9486,23.0847,20000.0
2006-05-09 15:00:00,28.85,28.88,28.68,28.68,17200.0,23.0927,23.1167,22.9566,22.9566,17200.0
2006-05-09 15:30:00,28.7,28.75,28.55,28.6,28800.0,22.9726,23.0126,22.8525,22.8926,28800.0
2006-05-10 09:30:00,28.45,28.5,28.09,28.45,13800.0,22.7725,22.8125,22.4843,22.7725,13800.0
2006-05-10 10:00:00,28.44,28.65,28.43,28.49,38200.0,22.7645,22.9326,22.7565,22.8045,38200.0
2006-05-10 10:30:00,28.48,28.5,28.38,28.5,23400.0,22.7965,22.8125,22.7165,22.8125,23400.0
2006-05-10 11:00:00,28.5,28.5,28.32,28.45,36000.0,22.8125,22.8125,22.6684,22.7725,36000.0
2006-05-10 11:30:00,28.45,28.5,28.33,28.5,25400.0,22.7725,22.8125,22.6764,22.8125,25400.0
2006-05-10 12:00:00,28.5,28.5,28.39,28.48,8600.0,22.8125,22.8125,22.7245,22.7965,8600.0
2006-05-10 12:30:00,28.48,28.5,28.48,28.49,8000.0,22.7965,22.8125,22.7965,22.8045,8000.0
2006-05-10 13:00:00,28.48,28.49,28.43,28.47,6400.0,22.7965,22.8045,22.7565,22.7885,6400.0
2006-05-10 13:30:00,28.49,28.5,28.4,28.46,23000.0,22.8045,22.8125,22.7325,22.7805,23000.0
2006-05-10 14:00:00,28.49,28.74,28.32,28.32,54400.0,22.8045,23.0046,22.6684,22.6684,54400.0
2006-05-10 14:30:00,28.42,28.71,28.41,28.47,20600.0,22.7485,22.9806,22.7405,22.7885,20600.0
2006-05-10 15:00:00,28.48,28.48,28.3,28.3,20200.0,22.7965,22.7965,22.6524,22.6524,20200.0
2006-05-10 15:30:00,28.31,28.4,28.25,28.36,21400.0,22.6604,22.7325,22.6124,22.7004,21400.0
2006-05-11 09:30:00,28.34,28.39,28.22,28.24,9800.0,22.6844,22.7245,22.5884,22.6044,9800.0
2006-05-11 10:00:00,28.23,28.49,28.18,28.38,31000.0,22.5964,22.8045,22.5564,22.7165,31000.0
2006-05-11 10:30:00,28.38,28.45,28.24,28.24,21800.0,22.7165,22.7725,22.6044,22.6044,21800.0
2006-05-11 11:00:00,28.22,28.27,28.04,28.08,10400.0,22.5884,22.6284,22.4443,22.4763,10400.0
2006-05-11 11:30:00,28.07,28.38,28.06,28.21,59200.0,22.4683,22.7165,22.4603,22.5804,59200.0
2006-05-11 12:00:00,28.19,28.2,27.95,27.98,26600.0,22.5644,22.5724,22.3723,22.3963,26600.0
2006-05-11 12:30:00,28.01,28.18,28.01,28.18,15800.0,22.4203,22.5564,22.4203,22.5564,15800.0
2006-05-11 13:00:00,28.16,28.17,28.0,28.1,35600.0,22.5404,22.5484,22.4123,22.4923,35600.0
2006-05-11 13:30:00,28.1,28.45,28.0,28.41,79400.0,22.4923,22.7725,22.4123,22.7405,79400.0
2006-05-11 14:00:00,28.38,28.63,28.34,28.63,37400.0,22.7165,22.9166,22.6844,22.9166,37400.0
2006-05-11 14:30:00,28.64,28.67,28.43,28.55,14800.0,22.9246,22.9486,22.7565,22.8525,14800.0
2006-05-11 15:00:00,28.55,28.59,28.25,28.38,17800.0,22.8525,22.8845,22.6124,22.7165,17800.0
2006-05-11 15:30:00,28.32,28.32,28.1,28.23,65200.0,22.6684,22.6684,22.4923,22.5964,65200.0
2006-05-12 09:30:00,28.07,28.07,27.58,27.99,20600.0,22.4683,22.4683,22.0761,22.4043,20600.0
2006-05-12 10:00:00,27.98,28.34,27.79,27.96,68200.0,22.3963,22.6844,22.2442,22.3803,68200.0
2006-05-12 10:30:00,27.93,27.93,27.45,27.57,19200.0,22.3563,22.3563,21.972,22.0681,19200.0
2006-05-12 11:00:00,27.57,27.73,27.45,27.68,24200.0,22.0681,22.1962,21.972,22.1561,24200.0
2006-05-12 11:30:00,27.68,27.68,27.5,27.63,34200.0,22.1561,22.1561,22.0121,22.1161,34200.0
2006-05-12 12:00:00,27.61,27.92,27.59,27.75,59600.0,22.1001,22.3483,22.0841,22.2122,59600.0
2006-05-12 12:30:00,27.72,27.75,27.63,27.63,22000.0,22.1882,22.2122,22.1161,22.1161,22000.0
2006-05-12 13:00:00,27.63,27.73,27.6,27.66,6400.0,22.1161,22.1962,22.0921,22.1401,6400.0
2006-05-12 13:30:00,27.68,27.75,27.53,27.53,12000.0,22.1561,22.2122,22.0361,22.0361,12000.0
2006-05-12 14:00:00,27.57,27.97,27.57,27.96,57200.0,22.0681,22.3883,22.0681,22.3803,57200.0
2006-05-12 14:30:00,27.92,28.0,27.5,27.61,66400.0,22.3483,22.4123,22.0121,22.1001,66400.0
2006-05-12 15:00:00,27.63,27.86,27.63,27.73,50400.0,22.1161,22.3002,22.1161,22.1962,50400.0
2006-05-12 15:30:00,27.71,27.75,27.53,27.53,46400.0,22.1802,22.2122,22.0361,22.0361,46400.0
2006-05-15 09:30:00,27.5,27.75,27.41,27.5,54600.0,22.0121,22.2122,21.94,22.0121,54600.0
2006-05-15 10:00:00,27.5,27.69,27.38,27.54,26400.0,22.0121,22.1642,21.916,22.0441,26400.0
2006-05-15 10:30:00,27.53,27.75,27.52,27.57,17800.0,22.0361,22.2122,22.0281,22.0681,17800.0
2006-05-15 11:00:00,27.57,27.75,27.55,27.58,12800.0,22.0681,22.2122,22.0521,22.0761,12800.0
2006-05-15 11:30:00,27.58,27.75,27.56,27.74,10400.0,22.0761,22.2122,22.0601,22.2042,10400.0
2006-05-15 12:00:00,27.75,27.78,27.66,27.67,10600.0,22.2122,22.2362,22.1401,22.1481,10600.0
2006-05-15 12:30:00,27.68,27.75,27.68,27.74,6400.0,22.1561,22.2122,22.1561,22.2042,6400.0
2006-05-15 13:00:00,27.75,27.75,27.61,27.65,25800.0,22.2122,22.2122,22.1001,22.1321,25800.0
2006-05-15 13:30:00,27.63,27.67,27.51,27.53,16000.0,22.1161,22.1481,22.0201,22.0361,16000.0
2006-05-15 14:00:00,27.53,27.79,27.53,27.75,37600.0,22.0361,22.2442,22.0361,22.2122,37600.0
2006-05-15 14:30:00,27.75,27.88,27.58,27.6,16400.0,22.2122,22.3162,22.0761,22.0921,16400.0
2006-05-15 15:00:00,27.58,27.78,27.58,27.73,42200.0,22.0761,22.2362,22.0761,22.1962,42200.0
2006-05-15 15:30:00,27.74,27.89,27.69,27.72,46600.0,22.2042,22.3242,22.1642,22.1882,46600.0
2006-05-16 09:30:00,27.91,27.91,27.62,27.85,12200.0,22.3402,22.3402,22.1081,22.2922,12200.0
2006-05-16 10:00:00,27.81,28.0,27.68,27.99,43000.0,22.2602,22.4123,22.1561,22.4043,43000.0
2006-05-16 10:30:00,27.94,28.0,27.88,27.93,11000.0,22.3643,22.4123,22.3162,22.3563,11000.0
2006-05-16 11:00:00,27.93,27.93,27.78,27.85,16200.0,22.3563,22.3563,22.2362,22.2922,16200.0
2006-05-16 11:30:00,27.85,27.85,27.69,27.76,9200.0,22.2922,22.2922,22.1642,22.2202,9200.0
2006-05-16 12:00:00,27.75,27.76,27.66,27.68,11000.0,22.2122,22.2202,22.1401,22.1561,11000.0
2006-05-16 12:30:00,27.73,27.86,27.72,27.79,22000.0,22.1962,22.3002,22.1882,22.2442,22000.0
2006-05-16 13:00:00,27.82,28.13,27.82,28.13,44000.0,22.2682,22.5163,22.2682,22.5163,44000.0
2006-05-16 13:30:00,28.15,28.23,28.05,28.05,14600.0,22.5324,22.5964,22.4523,22.4523,14600.0
2006-05-16 14:00:00,28.05,28.06,27.94,28.0,24200.0,22.4523,22.4603,22.3643,22.4123,24200.0
2006-05-16 14:30:00,28.0,28.05,27.97,27.99,14600.0,22.4123,22.4523,22.3883,22.4043,14600.0
2006-05-16 15:00:00,27.99,28.11,27.99,28.03,20600.0,22.4043,22.5003,22.4043,22.4363,20600.0
2006-05-16 15:30:00,28.05,28.07,28.0,28.0,18000.0,22.4523,22.4683,22.4123,22.4123,18000.0
2006-05-17 09:30:00,27.63,28.2,27.63,28.03,15400.0,22.1161,22.5724,22.1161,22.4363,15400.0
2006-05-17 10:00:00,27.98,28.0,27.65,27.75,8800.0,22.3963,22.4123,22.1321,22.2122,8800.0
2006-05-17 10:30:00,27.71,27.75,27.66,27.75,10200.0,22.1802,22.2122,22.1401,22.2122,10200.0
2006-05-17 11:00:00,27.73,27.75,27.43,27.43,32600.0,22.1962,22.2122,21.956,21.956,32600.0
2006-05-17 11:30:00,27.41,27.6,27.31,27.51,18200.0,21.94,22.0921,21.86,22.0201,18200.0
2006-05-17 12:00:00,27.53,27.78,27.53,27.7,16200.0,22.0361,22.2362,22.0361,22.1722,16200.0
2006-05-17 12:30:00,27.72,27.85,27.72,27.75,17400.0,22.1882,22.2922,22.1882,22.2122,17400.0
2006-05-17 13:00:00,27.75,27.86,27.61,27.61,17200.0,22.2122,22.3002,22.1001,22.1001,17200.0
2006-05-17 13:30:00,27.59,27.83,27.59,27.78,26200.0,22.0841,22.2762,22.0841,22.2362,26200.0
2006-05-17 14:00:00,27.77,27.82,27.59,27.68,22600.0,22.2282,22.2682,22.0841,22.1561,22600.0
2006-05-17 14:30:00,27.7,27.77,27.64,27.69,23000.0,22.1722,22.2282,22.1241,22.1642,23000.0
2006-05-17 15:00:00,27.66,27.8,27.61,27.64,20600.0,22.1401,22.2522,22.1001,22.1241,20600.0
2006-05-17 15:30:00,27.64,27.76,27.57,27.6,48800.0,22.1241,22.2202,22.0681,22.0921,48800.0
2006-05-18 09:30:00,27.76,27.77,27.24,27.67,10600.0,22.2202,22.2282,21.804,22.1481,10600.0
2006-05-18 10:00:00,27.63,27.69,27.47,27.61,12200.0,22.1161,22.1642,21.9881,22.1001,12200.0
2006-05-18 10:30:00,27.61,27.67,27.45,27.45,8800.0,22.1001,22.1481,21.972,21.972,8800.0
2006-05-18 11:00:00,27.47,27.47,27.25,27.43,14800.0,21.9881,21.9881,21.812,21.956,14800.0
2006-05-18 11:30:00,27.47,27.63,27.44,27.44,12400.0,21.9881,22.1161,21.964,21.964,12400.0
2006-05-18 12:00:00,27.45,27.57,27.38,27.48,16400.0,21.972,22.0681,21.916,21.9961,16400.0
2006-05-18 12:30:00,27.52,27.59,27.48,27.58,13800.0,22.0281,22.0841,21.9961,22.0761,13800.0
2006-05-18 13:00:00,27.57,27.57,27.47,27.56,7400.0,22.0681,22.0681,21.9881,22.0601,7400.0
2006-05-18 13:30:00,27.57,27.63,27.53,27.62,8600.0,22.0681,22.1161,22.0361,22.1081,8600.0
2006-05-18 14:00:00,27.63,27.63,27.55,27.57,16000.0,22.1161,22.1161,22.0521,22.0681,16000.0
2006-05-18 14:30:00,27.56,27.57,27.31,27.36,29200.0,22.0601,22.0681,21.86,21.9,29200.0
2006-05-18 15:00:00,27.35,27.45,27.33,27.38,41600.0,21.892,21.972,21.876,21.916,41600.0
2006-05-18 15:30:00,27.37,27.4,27.32,27.33,97400.0,21.908,21.932,21.868,21.876,97400.0
2006-05-19 09:30:00,27.25,27.45,26.81,27.02,99200.0,21.812,21.972,21.4598,21.6279,99200.0
2006-05-19 10:00:00,27.07,27.14,26.79,26.93,8400.0,21.6679,21.7239,21.4438,21.5558,8400.0
2006-05-19 10:30:00,27.0,27.09,26.86,26.99,25800.0,21.6119,21.6839,21.4998,21.6038,25800.0
2006-05-19 11:00:00,26.95,27.14,26.85,27.1,39800.0,21.5718,21.7239,21.4918,21.6919,39800.0
2006-05-19 11:30:00,27.11,27.13,26.98,27.0,22800.0,21.6999,21.7159,21.5958,21.6119,22800.0
2006-05-19 12:00:00,27.0,27.0,26.86,26.91,32600.0,21.6119,21.6119,21.4998,21.5398,32600.0
2006-05-19 12:30:00,26.9,27.02,26.88,26.9,70000.0,21.5318,21.6279,21.5158,21.5318,70000.0
2006-05-19 13:00:00,26.85,26.88,26.79,26.83,30600.0,21.4918,21.5158,21.4438,21.4758,30600.0
2006-05-19 13:30:00,26.83,26.83,26.68,26.72,28800.0,21.4758,21.4758,21.3557,21.3877,28800.0
2006-05-19 14:00:00,26.72,26.76,26.6,26.63,23800.0,21.3877,21.4197,21.2917,21.3157,23800.0
2006-05-19 14:30:00,26.61,26.68,26.42,26.45,28400.0,21.2997,21.3557,21.1476,21.1716,28400.0
2006-05-19 15:00:00,26.48,26.8,26.35,26.64,56600.0,21.1956,21.4518,21.0916,21.3237,56600.0
2006-05-19 15:30:00,26.64,26.79,26.57,26.78,53200.0,21.3237,21.4438,21.2677,21.4358,53200.0
2006-05-22 09:30:00,26.43,26.68,26.42,26.42,21400.0,21.1556,21.3557,21.1476,21.1476,21400.0
2006-05-22 10:00:00,26.36,26.4,26.13,26.4,17400.0,21.0996,21.1316,20.9155,21.1316,17400.0
2006-05-22 10:30:00,26.43,26.63,26.39,26.57,15400.0,21.1556,21.3157,21.1236,21.2677,15400.0
2006-05-22 11:00:00,26.57,26.57,26.35,26.43,51600.0,21.2677,21.2677,21.0916,21.1556,51600.0
2006-05-22 11:30:00,26.45,26.48,26.17,26.45,33000.0,21.1716,21.1956,20.9475,21.1716,33000.0
2006-05-22 12:00:00,26.46,26.7,26.38,26.45,56200.0,21.1796,21.3717,21.1156,21.1716,56200.0
2006-05-22 12:30:00,26.47,26.74,26.42,26.47,28200.0,21.1876,21.4037,21.1476,21.1876,28200.0
2006-05-22 13:00:00,26.55,26.55,26.5,26.52,20400.0,21.2517,21.2517,21.2116,21.2276,20400.0
2006-05-22 13:30:00,26.52,26.52,26.43,26.44,15000.0,21.2276,21.2276,21.1556,21.1636,15000.0
2006-05-22 14:00:00,26.47,26.5,26.3,26.5,31000.0,21.1876,21.2116,21.0515,21.2116,31000.0
2006-05-22 14:30:00,26.5,26.5,26.41,26.5,14000.0,21.2116,21.2116,21.1396,21.2116,14000.0
2006-05-22 15:00:00,26.5,26.68,26.5,26.67,82800.0,21.2116,21.3557,21.2116,21.3477,82800.0
2006-05-22 15:30:00,26.68,26.81,26.61,26.61,33000.0,21.3557,21.4598,21.2997,21.2997,33000.0
2006-05-23 09:30:00,26.77,26.77,26.2,26.61,51400.0,21.4277,21.4277,20.9715,21.2997,51400.0
2006-05-23 10:00:00,26.61,26.8,26.54,26.78,126600.0,21.2997,21.4518,21.2436,21.4358,126600.0
2006-05-23 10:30:00,26.82,26.98,26.82,26.9,63600.0,21.4678,21.5958,21.4678,21.5318,63600.0
2006-05-23 11:00:00,26.9,26.9,26.74,26.75,25000.0,21.5318,21.5318,21.4037,21.4117,25000.0
2006-05-23 11:30:00,26.78,26.85,26.75,26.76,14200.0,21.4358,21.4918,21.4117,21.4197,14200.0
2006-05-23 12:00:00,26.78,26.78,26.68,26.68,12200.0,21.4358,21.4358,21.3557,21.3557,12200.0
2006-05-23 12:30:00,26.71,26.73,26.67,26.71,10400.0,21.3797,21.3957,21.3477,21.3797,10400.0
2006-05-23 13:00:00,26.71,26.73,26.68,26.72,24800.0,21.3797,21.3957,21.3557,21.3877,24800.0
2006-05-23 13:30:00,26.73,26.88,26.73,26.78,22400.0,21.3957,21.5158,21.3957,21.4358,22400.0
2006-05-23 14:00:00,26.78,26.85,26.73,26.77,17400.0,21.4358,21.4918,21.3957,21.4277,17400.0
2006-05-23 14:30:00,26.78,26.86,26.66,26.72,12800.0,21.4358,21.4998,21.3397,21.3877,12800.0
2006-05-23 15:00:00,26.72,26.79,26.66,26.68,16200.0,21.3877,21.4438,21.3397,21.3557,16200.0
2006-05-23 15:30:00,26.68,26.68,26.31,26.33,39400.0,21.3557,21.3557,21.0595,21.0756,39400.0
2006-05-24 09:30:00,26.42,26.52,25.86,26.27,19600.0,21.1476,21.2276,20.6993,21.0275,19600.0
2006-05-24 10:00:00,26.34,26.54,26.34,26.53,42400.0,21.0836,21.2436,21.0836,21.2356,42400.0
2006-05-24 10:30:00,26.53,26.81,26.51,26.56,29800.0,21.2356,21.4598,21.2196,21.2597,29800.0
2006-05-24 11:00:00,26.53,26.53,26.18,26.23,13800.0,21.2356,21.2356,20.9555,20.9955,13800.0
2006-05-24 11:30:00,26.25,26.53,26.1,26.49,21600.0,21.0115,21.2356,20.8915,21.2036,21600.0
2006-05-24 12:00:00,26.46,26.53,25.94,26.21,22200.0,21.1796,21.2356,20.7634,20.9795,22200.0
2006-05-24 12:30:00,26.21,26.24,25.91,25.95,19600.0,20.9795,21.0035,20.7394,20.7714,19600.0
2006-05-24 13:00:00,25.95,26.2,25.86,25.86,14000.0,20.7714,20.9715,20.6993,20.6993,14000.0
2006-05-24 13:30:00,25.86,26.2,25.64,26.16,31200.0,20.6993,20.9715,20.5233,20.9395,31200.0
2006-05-24 14:00:00,26.15,26.28,25.91,26.02,25800.0,20.9315,21.0355,20.7394,20.8274,25800.0
2006-05-24 14:30:00,25.99,26.56,25.99,26.54,41800.0,20.8034,21.2597,20.8034,21.2436,41800.0
2006-05-24 15:00:00,26.54,26.63,26.31,26.35,23200.0,21.2436,21.3157,21.0595,21.0916,23200.0
2006-05-24 15:30:00,26.35,26.7,26.35,26.52,32000.0,21.0916,21.3717,21.0916,21.2276,32000.0
2006-05-25 09:30:00,26.95,26.95,26.61,26.72,26600.0,21.5718,21.5718,21.2997,21.3877,26600.0
2006-05-25 10:00:00,26.72,26.73,26.59,26.65,16800.0,21.3877,21.3957,21.2837,21.3317,16800.0
2006-05-25 10:30:00,26.65,26.65,26.43,26.45,10400.0,21.3317,21.3317,21.1556,21.1716,10400.0
2006-05-25 11:00:00,26.43,26.5,26.4,26.5,20200.0,21.1556,21.2116,21.1316,21.2116,20200.0
2006-05-25 11:30:00,26.46,26.61,26.46,26.61,21200.0,21.1796,21.2997,21.1796,21.2997,21200.0
2006-05-25 12:00:00,26.61,26.61,26.48,26.51,12400.0,21.2997,21.2997,21.1956,21.2196,12400.0
2006-05-25 12:30:00,26.48,26.54,26.43,26.43,11800.0,21.1956,21.2436,21.1556,21.1556,11800.0
2006-05-25 13:00:00,26.43,26.43,26.35,26.39,18200.0,21.1556,21.1556,21.0916,21.1236,18200.0
2006-05-25 13:30:00,26.39,26.5,26.36,26.44,8400.0,21.1236,21.2116,21.0996,21.1636,8400.0
2006-05-25 14:00:00,26.42,26.64,26.42,26.57,15200.0,21.1476,21.3237,21.1476,21.2677,15200.0
2006-05-25 14:30:00,26.57,26.78,26.48,26.78,44000.0,21.2677,21.4358,21.1956,21.4358,44000.0
2006-05-25 15:00:00,26.78,27.07,26.78,27.0,133800.0,21.4358,21.6679,21.4358,21.6119,133800.0
2006-05-25 15:30:00,27.03,27.13,26.8,27.13,104600.0,21.6359,21.7159,21.4518,21.7159,104600.0
2006-05-26 09:30:00,26.35,26.88,25.61,25.63,109000.0,21.0916,21.5158,20.4992,20.5152,109000.0
2006-05-26 10:00:00,25.63,25.63,25.27,25.58,63800.0,20.5152,20.5152,20.2271,20.4752,63800.0
2006-05-26 10:30:00,25.6,25.6,25.45,25.6,78000.0,20.4912,20.4912,20.3712,20.4912,78000.0
2006-05-26 11:00:00,25.6,25.6,25.29,25.29,94200.0,20.4912,20.4912,20.2431,20.2431,94200.0
2006-05-26 11:30:00,25.29,25.74,25.27,25.4,76400.0,20.2431,20.6033,20.2271,20.3311,76400.0
2006-05-26 12:00:00,25.4,25.5,25.31,25.35,26400.0,20.3311,20.4112,20.2591,20.2911,26400.0
2006-05-26 12:30:00,25.35,25.5,25.35,25.5,16200.0,20.2911,20.4112,20.2911,20.4112,16200.0
2006-05-26 13:00:00,25.53,25.8,25.51,25.78,34600.0,20.4352,20.6513,20.4192,20.6353,34600.0
2006-05-26 13:30:00,25.75,25.75,25.63,25.67,28400.0,20.6113,20.6113,20.5152,20.5473,28400.0
2006-05-26 14:00:00,25.69,25.83,25.68,25.76,42600.0,20.5633,20.6753,20.5553,20.6193,42600.0
2006-05-26 14:30:00,25.81,25.82,25.54,25.57,53400.0,20.6593,20.6673,20.4432,20.4672,53400.0
2006-05-26 15:00:00,25.57,25.61,25.41,25.58,118000.0,20.4672,20.4992,20.3392,20.4752,118000.0
2006-05-26 15:30:00,25.59,25.66,25.55,25.55,109800.0,20.4832,20.5393,20.4512,20.4512,109800.0
2006-05-30 09:30:00,25.28,25.28,24.88,25.16,90600.0,20.2351,20.2351,19.9149,20.139,90600.0
2006-05-30 10:00:00,25.13,25.22,25.12,25.15,44800.0,20.115,20.1871,20.107,20.131,44800.0
2006-05-30 10:30:00,25.15,25.18,24.84,24.95,123000.0,20.131,20.1551,19.8829,19.971,123000.0
2006-05-30 11:00:00,24.91,24.93,24.6,24.66,64800.0,19.9389,19.9549,19.6908,19.7388,64800.0
2006-05-30 11:30:00,24.66,24.85,24.56,24.82,56200.0,19.7388,19.8909,19.6588,19.8669,56200.0
2006-05-30 12:00:00,24.82,24.82,24.61,24.78,42800.0,19.8669,19.8669,19.6988,19.8349,42800.0
2006-05-30 12:30:00,24.78,24.78,24.6,24.61,46800.0,19.8349,19.8349,19.6908,19.6988,46800.0
2006-05-30 13:00:00,24.61,24.63,24.41,24.45,46200.0,19.6988,19.7148,19.5387,19.5707,46200.0
2006-05-30 13:30:00,24.43,24.47,24.28,24.36,56000.0,19.5547,19.5867,19.4347,19.4987,56000.0
2006-05-30 14:00:00,24.35,24.36,24.04,24.05,77800.0,19.4907,19.4987,19.2426,19.2506,77800.0
2006-05-30 14:30:00,24.04,24.06,23.9,23.99,70200.0,19.2426,19.2586,19.1305,19.2025,70200.0
2006-05-30 15:00:00,23.98,24.31,23.95,23.98,110000.0,19.1945,19.4587,19.1705,19.1945,110000.0
2006-05-30 15:30:00,23.98,24.01,23.75,23.79,112200.0,19.1945,19.2185,19.0104,19.0424,112200.0
2006-05-31 09:30:00,23.86,24.02,23.58,23.61,91800.0,19.0985,19.2265,18.8743,18.8984,91800.0
2006-05-31 10:00:00,23.61,23.67,23.36,23.58,89600.0,18.8984,18.9464,18.6983,18.8743,89600.0
2006-05-31 10:30:00,23.6,23.74,23.18,23.28,143800.0,18.8904,19.0024,18.5542,18.6342,143800.0
2006-05-31 11:00:00,23.29,23.81,23.29,23.77,45200.0,18.6422,19.0585,18.6422,19.0264,45200.0
2006-05-31 11:30:00,23.77,23.85,23.71,23.74,19800.0,19.0264,19.0905,18.9784,19.0024,19800.0
2006-05-31 12:00:00,23.71,23.76,23.58,23.75,25800.0,18.9784,19.0184,18.8743,19.0104,25800.0
2006-05-31 12:30:00,23.75,23.76,23.6,23.65,17200.0,19.0104,19.0184,18.8904,18.9304,17200.0
2006-05-31 13:00:00,23.63,23.63,23.45,23.49,28800.0,18.9144,18.9144,18.7703,18.8023,28800.0
2006-05-31 13:30:00,23.49,23.57,23.35,23.35,54400.0,18.8023,18.8663,18.6902,18.6902,54400.0
2006-05-31 14:00:00,23.4,23.48,23.32,23.42,59200.0,18.7303,18.7943,18.6662,18.7463,59200.0
2006-05-31 14:30:00,23.4,23.5,23.3,23.39,50000.0,18.7303,18.8103,18.6502,18.7223,50000.0
2006-05-31 15:00:00,23.39,23.4,23.24,23.29,50800.0,18.7223,18.7303,18.6022,18.6422,50800.0
2006-05-31 15:30:00,23.29,23.43,23.22,23.34,110400.0,18.6422,18.7543,18.5862,18.6822,110400.0
2006-06-01 09:30:00,23.31,23.65,23.15,23.63,53000.0,18.6582,18.9304,18.5302,18.9144,53000.0
2006-06-01 10:00:00,23.63,23.69,23.49,23.63,29200.0,18.9144,18.9624,18.8023,18.9144,29200.0
2006-06-01 10:30:00,23.63,23.8,23.63,23.7,18800.0,18.9144,19.0504,18.9144,18.9704,18800.0
2006-06-01 11:00:00,23.69,23.83,23.67,23.79,20600.0,18.9624,19.0745,18.9464,19.0424,20600.0
2006-06-01 11:30:00,23.8,23.84,23.73,23.73,14000.0,19.0504,19.0825,18.9944,18.9944,14000.0
2006-06-01 12:00:00,23.75,23.75,23.71,23.74,10200.0,19.0104,19.0104,18.9784,19.0024,10200.0
2006-06-01 12:30:00,23.75,23.75,23.7,23.73,10400.0,19.0104,19.0104,18.9704,18.9944,10400.0
2006-06-01 13:00:00,23.74,23.81,23.74,23.81,15600.0,19.0024,19.0585,19.0024,19.0585,15600.0
2006-06-01 13:30:00,23.81,23.81,23.77,23.77,13400.0,19.0585,19.0585,19.0264,19.0264,13400.0
2006-06-01 14:00:00,23.77,24.03,23.76,23.98,83200.0,19.0264,19.2345,19.0184,19.1945,83200.0
2006-06-01 14:30:00,23.98,24.09,23.94,24.07,52800.0,19.1945,19.2826,19.1625,19.2666,52800.0
2006-06-01 15:00:00,24.07,24.16,24.03,24.14,32200.0,19.2666,19.3386,19.2345,19.3226,32200.0
2006-06-01 15:30:00,24.14,24.2,24.08,24.2,71600.0,19.3226,19.3706,19.2746,19.3706,71600.0
2006-06-02 09:30:00,23.75,24.73,23.74,24.62,80400.0,19.0762,19.8633,19.0681,19.775,80400.0
2006-06-02 10:00:00,24.61,24.86,24.53,24.71,58800.0,19.7669,19.9677,19.7027,19.8473,58800.0
2006-06-02 10:30:00,24.68,24.7,24.56,24.63,41200.0,19.8232,19.8392,19.7268,19.783,41200.0
2006-06-02 11:00:00,24.63,24.63,24.5,24.51,34400.0,19.783,19.783,19.6786,19.6866,34400.0
2006-06-02 11:30:00,24.52,24.52,24.33,24.42,25600.0,19.6946,19.6946,19.542,19.6143,25600.0
2006-06-02 12:00:00,24.42,24.49,24.39,24.49,18400.0,19.6143,19.6706,19.5902,19.6706,18400.0
2006-06-02 12:30:00,24.49,24.68,24.49,24.66,17800.0,19.6706,19.8232,19.6706,19.8071,17800.0
2006-06-02 13:00:00,24.64,24.72,24.63,24.72,23600.0,19.791,19.8553,19.783,19.8553,23600.0
2006-06-02 13:30:00,24.72,24.75,24.68,24.68,16600.0,19.8553,19.8794,19.8232,19.8232,16600.0
2006-06-02 14:00:00,24.7,24.76,24.67,24.67,18800.0,19.8392,19.8874,19.8151,19.8151,18800.0
2006-06-02 14:30:00,24.66,24.78,24.66,24.75,19000.0,19.8071,19.9035,19.8071,19.8794,19000.0
2006-06-02 15:00:00,24.75,24.75,24.59,24.59,21200.0,19.8794,19.8794,19.7509,19.7509,21200.0
2006-06-02 15:30:00,24.61,24.75,24.56,24.57,55800.0,19.7669,19.8794,19.7268,19.7348,55800.0
2006-06-05 09:30:00,24.41,24.52,24.12,24.41,26200.0,19.6063,19.6946,19.3734,19.6063,26200.0
2006-06-05 10:00:00,24.41,24.58,24.41,24.57,21200.0,19.6063,19.7428,19.6063,19.7348,21200.0
2006-06-05 10:30:00,24.56,24.58,24.5,24.53,22800.0,19.7268,19.7428,19.6786,19.7027,22800.0
2006-06-05 11:00:00,24.53,24.66,24.47,24.47,14800.0,19.7027,19.8071,19.6545,19.6545,14800.0
2006-06-05 11:30:00,24.45,24.5,24.41,24.43,11400.0,19.6384,19.6786,19.6063,19.6224,11400.0
2006-06-05 12:00:00,24.43,24.43,24.29,24.33,10800.0,19.6224,19.6224,19.5099,19.542,10800.0
2006-06-05 12:30:00,24.32,24.32,24.27,24.29,2800.0,19.534,19.534,19.4938,19.5099,2800.0
2006-06-05 13:00:00,24.38,24.43,24.34,24.36,9200.0,19.5822,19.6224,19.5501,19.5661,9200.0
2006-06-05 13:30:00,24.35,24.35,24.17,24.18,10800.0,19.5581,19.5581,19.4135,19.4216,10800.0
2006-06-05 14:00:00,24.17,24.23,23.83,23.99,43000.0,19.4135,19.4617,19.1404,19.2689,43000.0
2006-06-05 14:30:00,24.03,24.12,23.93,24.06,37200.0,19.3011,19.3734,19.2208,19.3252,37200.0
2006-06-05 15:00:00,24.03,24.18,23.88,24.02,40600.0,19.3011,19.4216,19.1806,19.293,40600.0
2006-06-05 15:30:00,24.02,24.14,23.82,23.84,79000.0,19.293,19.3894,19.1324,19.1485,79000.0
2006-06-06 09:30:00,23.79,23.99,23.68,23.86,80000.0,19.1083,19.2689,19.02,19.1645,80000.0
2006-06-06 10:00:00,23.86,23.95,23.76,23.85,24800.0,19.1645,19.2368,19.0842,19.1565,24800.0
2006-06-06 10:30:00,23.86,23.93,23.63,23.63,23800.0,19.1645,19.2208,18.9798,18.9798,23800.0
2006-06-06 11:00:00,23.64,23.79,23.57,23.75,28600.0,18.9878,19.1083,18.9316,19.0762,28600.0
2006-06-06 11:30:00,23.72,23.75,23.52,23.56,19800.0,19.0521,19.0762,18.8914,18.9236,19800.0
2006-06-06 12:00:00,23.56,23.78,23.53,23.58,18200.0,18.9236,19.1003,18.8995,18.9396,18200.0
2006-06-06 12:30:00,23.61,23.83,23.61,23.83,19400.0,18.9637,19.1404,18.9637,19.1404,19400.0
2006-06-06 13:00:00,23.84,23.84,23.61,23.77,10600.0,19.1485,19.1485,18.9637,19.0922,10600.0
2006-06-06 13:30:00,23.78,23.78,23.53,23.68,17400.0,19.1003,19.1003,18.8995,19.02,17400.0
2006-06-06 14:00:00,23.68,23.7,23.56,23.64,19000.0,19.02,19.036,18.9236,18.9878,19000.0
2006-06-06 14:30:00,23.62,23.71,23.46,23.46,17200.0,18.9718,19.044,18.8432,18.8432,17200.0
2006-06-06 15:00:00,23.5,23.56,23.39,23.46,16400.0,18.8754,18.9236,18.787,18.8432,16400.0
2006-06-06 15:30:00,23.38,23.62,23.31,23.62,48400.0,18.779,18.9718,18.7228,18.9718,48400.0
2006-06-07 09:30:00,23.59,23.59,23.27,23.43,23200.0,18.9477,18.9477,18.6906,18.8192,23200.0
2006-06-07 10:00:00,23.44,23.96,23.44,23.88,56800.0,18.8272,19.2449,18.8272,19.1806,56800.0
2006-06-07 10:30:00,23.91,23.92,23.78,23.8,43800.0,19.2047,19.2127,19.1003,19.1163,43800.0
2006-06-07 11:00:00,23.79,23.85,23.66,23.66,21200.0,19.1083,19.1565,19.0039,19.0039,21200.0
2006-06-07 11:30:00,23.64,23.85,23.64,23.85,13400.0,18.9878,19.1565,18.9878,19.1565,13400.0
2006-06-07 12:00:00,23.86,23.91,23.73,23.78,25000.0,19.1645,19.2047,19.0601,19.1003,25000.0
2006-06-07 12:30:00,23.79,23.86,23.76,23.76,19800.0,19.1083,19.1645,19.0842,19.0842,19800.0
2006-06-07 13:00:00,23.74,23.79,23.73,23.76,21400.0,19.0681,19.1083,19.0601,19.0842,21400.0
2006-06-07 13:30:00,23.76,23.77,23.62,23.75,29600.0,19.0842,19.0922,18.9718,19.0762,29600.0
2006-06-07 14:00:00,23.71,23.77,23.54,23.77,31800.0,19.044,19.0922,18.9075,19.0922,31800.0
2006-06-07 14:30:00,23.75,23.77,23.65,23.68,33000.0,19.0762,19.0922,18.9959,19.02,33000.0
2006-06-07 15:00:00,23.68,23.75,23.57,23.59,62200.0,19.02,19.0762,18.9316,18.9477,62200.0
2006-06-07 15:30:00,23.54,23.71,23.5,23.64,73400.0,18.9075,19.044,18.8754,18.9878,73400.0
2006-06-08 09:30:00,23.53,23.82,23.13,23.68,32400.0,18.8995,19.1324,18.5782,19.02,32400.0
2006-06-08 10:00:00,23.67,23.68,23.36,23.36,35600.0,19.0119,19.02,18.7629,18.7629,35600.0
2006-06-08 10:30:00,23.34,23.43,23.33,23.41,29400.0,18.7469,18.8192,18.7388,18.8031,29400.0
2006-06-08 11:00:00,23.43,23.63,23.24,23.31,27200.0,18.8192,18.9798,18.6665,18.7228,27200.0
2006-06-08 11:30:00,23.29,23.31,23.1,23.21,39200.0,18.7067,18.7228,18.5541,18.6424,39200.0
2006-06-08 12:00:00,23.21,23.38,23.17,23.35,20800.0,18.6424,18.779,18.6103,18.7549,20800.0
2006-06-08 12:30:00,23.32,23.53,23.32,23.5,14800.0,18.7308,18.8995,18.7308,18.8754,14800.0
2006-06-08 13:00:00,23.5,23.52,23.32,23.41,32400.0,18.8754,18.8914,18.7308,18.8031,32400.0
2006-06-08 13:30:00,23.38,23.74,23.38,23.74,14800.0,18.779,19.0681,18.779,19.0681,14800.0
2006-06-08 14:00:00,23.8,23.81,23.58,23.67,22000.0,19.1163,19.1244,18.9396,19.0119,22000.0
2006-06-08 14:30:00,23.75,23.86,23.5,23.55,29000.0,19.0762,19.1645,18.8754,18.9155,29000.0
2006-06-08 15:00:00,23.52,23.83,23.5,23.55,23600.0,18.8914,19.1404,18.8754,18.9155,23600.0
2006-06-08 15:30:00,23.6,23.79,23.58,23.73,32800.0,18.9557,19.1083,18.9396,19.0601,32800.0
2006-06-09 09:30:00,23.73,23.8,23.6,23.77,6600.0,19.0601,19.1163,18.9557,19.0922,6600.0
2006-06-09 10:00:00,23.77,23.88,23.75,23.79,13000.0,19.0922,19.1806,19.0762,19.1083,13000.0
2006-06-09 10:30:00,23.85,23.86,23.73,23.77,23800.0,19.1565,19.1645,19.0601,19.0922,23800.0
2006-06-09 11:00:00,23.75,23.83,23.74,23.8,14600.0,19.0762,19.1404,19.0681,19.1163,14600.0
2006-06-09 11:30:00,23.8,23.81,23.6,23.71,44200.0,19.1163,19.1244,18.9557,19.044,44200.0
2006-06-09 12:00:00,23.67,23.79,23.67,23.73,15000.0,19.0119,19.1083,19.0119,19.0601,15000.0
2006-06-09 12:30:00,23.73,23.79,23.66,23.66,25000.0,19.0601,19.1083,19.0039,19.0039,25000.0
2006-06-09 13:00:00,23.67,23.71,23.65,23.66,20800.0,19.0119,19.044,18.9959,19.0039,20800.0
2006-06-09 13:30:00,23.65,23.85,23.64,23.83,17800.0,18.9959,19.1565,18.9878,19.1404,17800.0
2006-06-09 14:00:00,23.83,23.93,23.83,23.91,26600.0,19.1404,19.2208,19.1404,19.2047,26600.0
2006-06-09 14:30:00,23.91,23.96,23.8,23.8,28600.0,19.2047,19.2449,19.1163,19.1163,28600.0
2006-06-09 15:00:00,23.85,23.92,23.77,23.86,48400.0,19.1565,19.2127,19.0922,19.1645,48400.0
2006-06-09 15:30:00,23.86,23.92,23.83,23.88,70800.0,19.1645,19.2127,19.1404,19.1806,70800.0
2006-06-12 09:30:00,23.86,23.93,23.66,23.73,30000.0,19.1645,19.2208,19.0039,19.0601,30000.0
2006-06-12 10:00:00,23.73,23.76,23.66,23.69,31000.0,19.0601,19.0842,19.0039,19.028,31000.0
2006-06-12 10:30:00,23.72,23.9,23.71,23.86,46400.0,19.0521,19.1967,19.044,19.1645,46400.0
2006-06-12 11:00:00,23.87,24.09,23.84,23.92,70200.0,19.1726,19.3493,19.1485,19.2127,70200.0
2006-06-12 11:30:00,23.88,24.05,23.85,23.96,117000.0,19.1806,19.3171,19.1565,19.2449,117000.0
2006-06-12 12:00:00,23.99,24.04,23.82,24.0,14800.0,19.2689,19.3091,19.1324,19.277,14800.0
2006-06-12 12:30:00,24.03,24.03,23.91,23.97,11600.0,19.3011,19.3011,19.2047,19.2529,11600.0
2006-06-12 13:00:00,23.87,23.95,23.85,23.85,17800.0,19.1726,19.2368,19.1565,19.1565,17800.0
2006-06-12 13:30:00,23.86,23.96,23.8,23.93,40000.0,19.1645,19.2449,19.1163,19.2208,40000.0
2006-06-12 14:00:00,23.92,23.92,23.8,23.82,84800.0,19.2127,19.2127,19.1163,19.1324,84800.0
2006-06-12 14:30:00,23.8,23.85,23.78,23.83,32400.0,19.1163,19.1565,19.1003,19.1404,32400.0
2006-06-12 15:00:00,23.82,23.89,23.73,23.76,57400.0,19.1324,19.1886,19.0601,19.0842,57400.0
2006-06-12 15:30:00,23.75,23.79,23.65,23.66,76800.0,19.0762,19.1083,18.9959,19.0039,76800.0
2006-06-13 09:30:00,23.55,24.17,23.12,24.16,70200.0,18.9155,19.4135,18.5702,19.4055,70200.0
2006-06-13 10:00:00,24.16,24.16,23.6,23.75,33400.0,19.4055,19.4055,18.9557,19.0762,33400.0
2006-06-13 10:30:00,23.77,23.78,23.42,23.46,21200.0,19.0922,19.1003,18.8111,18.8432,21200.0
2006-06-13 11:00:00,23.42,23.64,23.38,23.5,23400.0,18.8111,18.9878,18.779,18.8754,23400.0
2006-06-13 11:30:00,23.55,23.8,23.53,23.8,12200.0,18.9155,19.1163,18.8995,19.1163,12200.0
2006-06-13 12:00:00,23.76,23.83,23.68,23.74,11200.0,19.0842,19.1404,19.02,19.0681,11200.0
2006-06-13 12:30:00,23.68,23.8,23.62,23.63,10400.0,19.02,19.1163,18.9718,18.9798,10400.0
2006-06-13 13:00:00,23.63,23.66,23.5,23.52,23200.0,18.9798,19.0039,18.8754,18.8914,23200.0
2006-06-13 13:30:00,23.5,23.75,23.5,23.68,18200.0,18.8754,19.0762,18.8754,19.02,18200.0
2006-06-13 14:00:00,23.68,23.7,23.5,23.6,20800.0,19.02,19.036,18.8754,18.9557,20800.0
2006-06-13 14:30:00,23.61,23.61,23.45,23.52,28400.0,18.9637,18.9637,18.8352,18.8914,28400.0
2006-06-13 15:00:00,23.49,23.69,23.39,23.66,27400.0,18.8673,19.028,18.787,19.0039,27400.0
2006-06-13 15:30:00,23.62,23.71,23.32,23.33,89400.0,18.9718,19.044,18.7308,18.7388,89400.0
2006-06-14 09:30:00,23.42,23.42,22.93,23.04,35000.0,18.8111,18.8111,18.4175,18.5059,35000.0
2006-06-14 10:00:00,23.05,23.2,22.99,23.05,40800.0,18.5139,18.6344,18.4657,18.5139,40800.0
2006-06-14 10:30:00,23.06,23.14,22.9,22.9,38000.0,18.522,18.5862,18.3935,18.3935,38000.0
2006-06-14 11:00:00,22.92,23.14,22.88,23.05,30000.0,18.4095,18.5862,18.3774,18.5139,30000.0
2006-06-14 11:30:00,23.07,23.12,22.96,23.01,13600.0,18.53,18.5702,18.4416,18.4818,13600.0
2006-06-14 12:00:00,23.01,23.06,22.99,22.99,7400.0,18.4818,18.522,18.4657,18.4657,7400.0
2006-06-14 12:30:00,22.99,23.05,22.97,22.99,9600.0,18.4657,18.5139,18.4497,18.4657,9600.0
2006-06-14 13:00:00,22.99,23.0,22.88,22.93,35400.0,18.4657,18.4738,18.3774,18.4175,35400.0
2006-06-14 13:30:00,22.91,23.07,22.84,23.05,34200.0,18.4015,18.53,18.3453,18.5139,34200.0
2006-06-14 14:00:00,23.05,23.16,22.93,22.95,27800.0,18.5139,18.6023,18.4175,18.4336,27800.0
2006-06-14 14:30:00,22.95,22.96,22.79,22.88,31400.0,18.4336,18.4416,18.3051,18.3774,31400.0
2006-06-14 15:00:00,22.89,22.99,22.85,22.88,35200.0,18.3854,18.4657,18.3533,18.3774,35200.0
2006-06-14 15:30:00,22.88,23.0,22.88,22.91,129200.0,18.3774,18.4738,18.3774,18.4015,129200.0
2006-06-15 09:30:00,23.04,23.47,23.04,23.34,62800.0,18.5059,18.8513,18.5059,18.7469,62800.0
2006-06-15 10:00:00,23.33,23.35,23.2,23.28,57000.0,18.7388,18.7549,18.6344,18.6987,57000.0
2006-06-15 10:30:00,23.28,23.41,23.24,23.24,58800.0,18.6987,18.8031,18.6665,18.6665,58800.0
2006-06-15 11:00:00,23.25,23.31,23.25,23.25,44400.0,18.6746,18.7228,18.6746,18.6746,44400.0
2006-06-15 11:30:00,23.28,23.41,23.25,23.36,19400.0,18.6987,18.8031,18.6746,18.7629,19400.0
2006-06-15 12:00:00,23.38,23.42,23.25,23.39,27000.0,18.779,18.8111,18.6746,18.787,27000.0
2006-06-15 12:30:00,23.36,23.45,23.36,23.43,8200.0,18.7629,18.8352,18.7629,18.8192,8200.0
2006-06-15 13:00:00,23.43,23.51,23.43,23.45,7000.0,18.8192,18.8834,18.8192,18.8352,7000.0
2006-06-15 13:30:00,23.43,23.58,23.41,23.58,20400.0,18.8192,18.9396,18.8031,18.9396,20400.0
2006-06-15 14:00:00,23.58,23.73,23.58,23.68,23400.0,18.9396,19.0601,18.9396,19.02,23400.0
2006-06-15 14:30:00,23.65,23.86,23.63,23.83,21000.0,18.9959,19.1645,18.9798,19.1404,21000.0
2006-06-15 15:00:00,23.82,23.88,23.75,23.8,16800.0,19.1324,19.1806,19.0762,19.1163,16800.0
2006-06-15 15:30:00,23.8,23.84,23.72,23.82,31800.0,19.1163,19.1485,19.0521,19.1324,31800.0
2006-06-16 09:30:00,23.81,23.95,23.68,23.92,468000.0,19.1244,19.2368,19.02,19.2127,468000.0
2006-06-16 10:00:00,23.93,23.93,23.51,23.51,15200.0,19.2208,19.2208,18.8834,18.8834,15200.0
2006-06-16 10:30:00,23.58,23.64,23.49,23.51,17200.0,18.9396,18.9878,18.8673,18.8834,17200.0
2006-06-16 11:00:00,23.51,23.64,23.48,23.48,9000.0,18.8834,18.9878,18.8593,18.8593,9000.0
2006-06-16 11:30:00,23.49,23.69,23.48,23.69,4200.0,18.8673,19.028,18.8593,19.028,4200.0
2006-06-16 12:00:00,23.71,23.91,23.71,23.75,7800.0,19.044,19.2047,19.044,19.0762,7800.0
2006-06-16 12:30:00,23.75,23.75,23.65,23.72,8600.0,19.0762,19.0762,18.9959,19.0521,8600.0
2006-06-16 13:00:00,23.74,23.78,23.7,23.78,3400.0,19.0681,19.1003,19.036,19.1003,3400.0
2006-06-16 13:30:00,23.8,23.82,23.72,23.77,5200.0,19.1163,19.1324,19.0521,19.0922,5200.0
2006-06-16 14:00:00,23.81,23.83,23.7,23.7,6400.0,19.1244,19.1404,19.036,19.036,6400.0
2006-06-16 14:30:00,23.71,23.71,23.64,23.67,8800.0,19.044,19.044,18.9878,19.0119,8800.0
2006-06-16 15:00:00,23.66,23.79,23.66,23.73,16600.0,19.0039,19.1083,19.0039,19.0601,16600.0
2006-06-16 15:30:00,23.73,23.75,23.61,23.68,35600.0,19.0601,19.0762,18.9637,19.02,35600.0
2006-06-19 09:30:00,23.67,23.84,23.43,23.43,17800.0,19.0119,19.1485,18.8192,18.8192,17800.0
2006-06-19 10:00:00,23.42,23.52,23.3,23.3,30200.0,18.8111,18.8914,18.7147,18.7147,30200.0
2006-06-19 10:30:00,23.34,23.43,23.3,23.43,15200.0,18.7469,18.8192,18.7147,18.8192,15200.0
2006-06-19 11:00:00,23.36,23.53,23.36,23.42,13200.0,18.7629,18.8995,18.7629,18.8111,13200.0
2006-06-19 11:30:00,23.37,23.49,23.36,23.47,9600.0,18.771,18.8673,18.7629,18.8513,9600.0
2006-06-19 12:00:00,23.47,23.55,23.44,23.44,5000.0,18.8513,18.9155,18.8272,18.8272,5000.0
2006-06-19 12:30:00,23.43,23.5,23.41,23.42,14200.0,18.8192,18.8754,18.8031,18.8111,14200.0
2006-06-19 13:00:00,23.38,23.42,23.33,23.34,12800.0,18.779,18.8111,18.7388,18.7469,12800.0
2006-06-19 13:30:00,23.34,23.36,23.27,23.3,13800.0,18.7469,18.7629,18.6906,18.7147,13800.0
2006-06-19 14:00:00,23.29,23.42,23.28,23.32,11200.0,18.7067,18.8111,18.6987,18.7308,11200.0
2006-06-19 14:30:00,23.33,23.33,23.2,23.2,36400.0,18.7388,18.7388,18.6344,18.6344,36400.0
2006-06-19 15:00:00,23.2,23.31,23.18,23.31,20000.0,18.6344,18.7228,18.6183,18.7228,20000.0
2006-06-19 15:30:00,23.31,23.31,23.14,23.14,40400.0,18.7228,18.7228,18.5862,18.5862,40400.0
2006-06-20 09:30:00,23.04,23.16,22.87,22.87,21000.0,18.5059,18.6023,18.3694,18.3694,21000.0
2006-06-20 10:00:00,22.86,23.02,22.79,22.88,19400.0,18.3613,18.4898,18.3051,18.3774,19400.0
2006-06-20 10:30:00,22.87,22.99,22.86,22.94,15000.0,18.3694,18.4657,18.3613,18.4256,15000.0
2006-06-20 11:00:00,22.97,23.1,22.96,23.1,30800.0,18.4497,18.5541,18.4416,18.5541,30800.0
2006-06-20 11:30:00,23.09,23.17,23.07,23.08,10400.0,18.5461,18.6103,18.53,18.538,10400.0
2006-06-20 12:00:00,23.08,23.09,22.95,22.96,26400.0,18.538,18.5461,18.4336,18.4416,26400.0
2006-06-20 12:30:00,22.96,23.04,22.93,22.99,29200.0,18.4416,18.5059,18.4175,18.4657,29200.0
2006-06-20 13:00:00,22.98,23.0,22.93,23.0,13200.0,18.4577,18.4738,18.4175,18.4738,13200.0
2006-06-20 13:30:00,23.0,23.06,22.97,23.03,12800.0,18.4738,18.522,18.4497,18.4979,12800.0
2006-06-20 14:00:00,23.03,23.05,22.95,23.0,24200.0,18.4979,18.5139,18.4336,18.4738,24200.0
2006-06-20 14:30:00,23.0,23.14,23.0,23.11,15600.0,18.4738,18.5862,18.4738,18.5621,15600.0
2006-06-20 15:00:00,23.11,23.16,23.04,23.08,38200.0,18.5621,18.6023,18.5059,18.538,38200.0
2006-06-20 15:30:00,23.07,23.07,22.91,22.92,57800.0,18.53,18.53,18.4015,18.4095,57800.0
2006-06-21 09:30:00,22.89,23.34,22.89,23.15,46800.0,18.3854,18.7469,18.3854,18.5943,46800.0
2006-06-21 10:00:00,23.15,23.35,23.07,23.14,12000.0,18.5943,18.7549,18.53,18.5862,12000.0
2006-06-21 10:30:00,23.18,23.36,23.18,23.36,8600.0,18.6183,18.7629,18.6183,18.7629,8600.0
2006-06-21 11:00:00,23.34,23.65,23.34,23.59,19600.0,18.7469,18.9959,18.7469,18.9477,19600.0
2006-06-21 11:30:00,23.61,23.78,23.61,23.73,15200.0,18.9637,19.1003,18.9637,19.0601,15200.0
2006-06-21 12:00:00,23.69,23.81,23.68,23.73,15800.0,19.028,19.1244,19.02,19.0601,15800.0
2006-06-21 12:30:00,23.74,23.82,23.74,23.79,19200.0,19.0681,19.1324,19.0681,19.1083,19200.0
2006-06-21 13:00:00,23.77,23.79,23.66,23.69,11400.0,19.0922,19.1083,19.0039,19.028,11400.0
2006-06-21 13:30:00,23.72,23.79,23.68,23.79,14600.0,19.0521,19.1083,19.02,19.1083,14600.0
2006-06-21 14:00:00,23.79,23.81,23.75,23.77,12800.0,19.1083,19.1244,19.0762,19.0922,12800.0
2006-06-21 14:30:00,23.75,23.8,23.7,23.74,10600.0,19.0762,19.1163,19.036,19.0681,10600.0
2006-06-21 15:00:00,23.74,23.79,23.72,23.76,11200.0,19.0681,19.1083,19.0521,19.0842,11200.0
2006-06-21 15:30:00,23.73,23.75,23.63,23.66,22800.0,19.0601,19.0762,18.9798,19.0039,22800.0
2006-06-22 09:30:00,23.5,23.5,23.18,23.3,19600.0,18.8754,18.8754,18.6183,18.7147,19600.0
2006-06-22 10:00:00,23.29,23.3,23.19,23.2,12600.0,18.7067,18.7147,18.6264,18.6344,12600.0
2006-06-22 10:30:00,23.2,23.35,23.18,23.34,19000.0,18.6344,18.7549,18.6183,18.7469,19000.0
2006-06-22 11:00:00,23.29,23.32,23.27,23.32,9800.0,18.7067,18.7308,18.6906,18.7308,9800.0
2006-06-22 11:30:00,23.33,23.34,23.3,23.32,8000.0,18.7388,18.7469,18.7147,18.7308,8000.0
2006-06-22 12:00:00,23.32,23.34,23.25,23.27,19000.0,18.7308,18.7469,18.6746,18.6906,19000.0
2006-06-22 12:30:00,23.25,23.27,23.13,23.17,20800.0,18.6746,18.6906,18.5782,18.6103,20800.0
2006-06-22 13:00:00,23.21,23.22,23.16,23.17,7000.0,18.6424,18.6505,18.6023,18.6103,7000.0
2006-06-22 13:30:00,23.17,23.17,22.96,23.04,21200.0,18.6103,18.6103,18.4416,18.5059,21200.0
2006-06-22 14:00:00,23.03,23.09,22.89,22.98,30200.0,18.4979,18.5461,18.3854,18.4577,30200.0
2006-06-22 14:30:00,22.98,23.04,22.89,23.02,15000.0,18.4577,18.5059,18.3854,18.4898,15000.0
2006-06-22 15:00:00,23.02,23.04,22.92,22.97,36200.0,18.4898,18.5059,18.4095,18.4497,36200.0
2006-06-22 15:30:00,22.97,23.02,22.88,22.94,62600.0,18.4497,18.4898,18.3774,18.4256,62600.0
2006-06-23 09:30:00,22.84,22.9,22.42,22.71,65200.0,18.3453,18.3935,18.0079,18.2408,65200.0
2006-06-23 10:00:00,22.7,22.93,22.7,22.93,24200.0,18.2328,18.4175,18.2328,18.4175,24200.0
2006-06-23 10:30:00,22.95,23.1,22.93,23.09,23600.0,18.4336,18.5541,18.4175,18.5461,23600.0
2006-06-23 11:00:00,23.11,23.19,23.02,23.15,11800.0,18.5621,18.6264,18.4898,18.5943,11800.0
2006-06-23 11:30:00,23.15,23.18,23.1,23.1,10400.0,18.5943,18.6183,18.5541,18.5541,10400.0
2006-06-23 12:00:00,23.11,23.5,23.11,23.44,19000.0,18.5621,18.8754,18.5621,18.8272,19000.0
2006-06-23 12:30:00,23.48,23.48,23.31,23.36,9800.0,18.8593,18.8593,18.7228,18.7629,9800.0
2006-06-23 13:00:00,23.33,23.38,23.28,23.28,7800.0,18.7388,18.779,18.6987,18.6987,7800.0
2006-06-23 13:30:00,23.3,23.39,23.25,23.31,8000.0,18.7147,18.787,18.6746,18.7228,8000.0
2006-06-23 14:00:00,23.29,23.29,23.17,23.18,6800.0,18.7067,18.7067,18.6103,18.6183,6800.0
2006-06-23 14:30:00,23.18,23.27,23.06,23.06,16600.0,18.6183,18.6906,18.522,18.522,16600.0
2006-06-23 15:00:00,23.04,23.17,22.99,23.16,11400.0,18.5059,18.6103,18.4657,18.6023,11400.0
2006-06-23 15:30:00,23.13,23.17,23.11,23.13,22400.0,18.5782,18.6103,18.5621,18.5782,22400.0
2006-06-26 09:30:00,23.24,23.36,23.15,23.21,21200.0,18.6665,18.7629,18.5943,18.6424,21200.0
2006-06-26 10:00:00,23.25,23.57,23.24,23.33,15200.0,18.6746,18.9316,18.6665,18.7388,15200.0
2006-06-26 10:30:00,23.34,23.38,23.25,23.36,9200.0,18.7469,18.779,18.6746,18.7629,9200.0
2006-06-26 11:00:00,23.4,23.43,23.32,23.32,10000.0,18.7951,18.8192,18.7308,18.7308,10000.0
2006-06-26 11:30:00,23.32,23.4,23.27,23.28,11000.0,18.7308,18.7951,18.6906,18.6987,11000.0
2006-06-26 12:00:00,23.27,23.4,23.27,23.39,7600.0,18.6906,18.7951,18.6906,18.787,7600.0
2006-06-26 12:30:00,23.39,23.48,23.38,23.46,9000.0,18.787,18.8593,18.779,18.8432,9000.0
2006-06-26 13:00:00,23.46,23.54,23.38,23.39,9200.0,18.8432,18.9075,18.779,18.787,9200.0
2006-06-26 13:30:00,23.39,23.41,23.34,23.34,7600.0,18.787,18.8031,18.7469,18.7469,7600.0
2006-06-26 14:00:00,23.34,23.36,23.29,23.36,7800.0,18.7469,18.7629,18.7067,18.7629,7800.0
2006-06-26 14:30:00,23.35,23.43,23.34,23.41,13000.0,18.7549,18.8192,18.7469,18.8031,13000.0
2006-06-26 15:00:00,23.41,23.41,23.33,23.36,17800.0,18.8031,18.8031,18.7388,18.7629,17800.0
2006-06-26 15:30:00,23.36,23.48,23.35,23.45,36800.0,18.7629,18.8593,18.7549,18.8352,36800.0
2006-06-27 09:30:00,23.41,23.84,23.39,23.75,23400.0,18.8031,19.1485,18.787,19.0762,23400.0
2006-06-27 10:00:00,23.74,23.79,23.52,23.54,11400.0,19.0681,19.1083,18.8914,18.9075,11400.0
2006-06-27 10:30:00,23.54,23.58,23.34,23.34,22200.0,18.9075,18.9396,18.7469,18.7469,22200.0
2006-06-27 11:00:00,23.32,23.38,23.24,23.38,13400.0,18.7308,18.779,18.6665,18.779,13400.0
2006-06-27 11:30:00,23.37,23.46,23.36,23.41,5800.0,18.771,18.8432,18.7629,18.8031,5800.0
2006-06-27 12:00:00,23.4,23.4,23.2,23.2,14200.0,18.7951,18.7951,18.6344,18.6344,14200.0
2006-06-27 12:30:00,23.2,23.2,23.09,23.1,15400.0,18.6344,18.6344,18.5461,18.5541,15400.0
2006-06-27 13:00:00,23.13,23.2,23.11,23.2,4600.0,18.5782,18.6344,18.5621,18.6344,4600.0
2006-06-27 13:30:00,23.18,23.21,23.1,23.14,5600.0,18.6183,18.6424,18.5541,18.5862,5600.0
2006-06-27 14:00:00,23.14,23.22,22.98,23.0,19600.0,18.5862,18.6505,18.4577,18.4738,19600.0
2006-06-27 14:30:00,22.98,23.0,22.88,22.94,14200.0,18.4577,18.4738,18.3774,18.4256,14200.0
2006-06-27 15:00:00,22.94,22.98,22.88,22.91,28600.0,18.4256,18.4577,18.3774,18.4015,28600.0
2006-06-27 15:30:00,22.92,22.93,22.8,22.82,36000.0,18.4095,18.4175,18.3131,18.3292,36000.0
2006-06-28 09:30:00,22.95,22.95,22.63,22.92,70600.0,18.4336,18.4336,18.1766,18.4095,70600.0
2006-06-28 10:00:00,22.94,23.1,22.92,22.95,13200.0,18.4256,18.5541,18.4095,18.4336,13200.0
2006-06-28 10:30:00,22.96,23.03,22.76,22.77,12600.0,18.4416,18.4979,18.281,18.289,12600.0
2006-06-28 11:00:00,22.75,22.75,22.53,22.55,10400.0,18.273,18.273,18.0963,18.1123,10400.0
2006-06-28 11:30:00,22.54,22.68,22.5,22.68,13000.0,18.1043,18.2167,18.0722,18.2167,13000.0
2006-06-28 12:00:00,22.72,22.85,22.7,22.84,10800.0,18.2489,18.3533,18.2328,18.3453,10800.0
2006-06-28 12:30:00,22.86,22.86,22.6,22.66,13400.0,18.3613,18.3613,18.1525,18.2007,13400.0
2006-06-28 13:00:00,22.67,22.74,22.65,22.72,6600.0,18.2087,18.2649,18.1926,18.2489,6600.0
2006-06-28 13:30:00,22.71,22.73,22.6,22.63,9400.0,18.2408,18.2569,18.1525,18.1766,9400.0
2006-06-28 14:00:00,22.62,22.78,22.62,22.77,10000.0,18.1686,18.2971,18.1686,18.289,10000.0
2006-06-28 14:30:00,22.77,23.0,22.77,22.89,17200.0,18.289,18.4738,18.289,18.3854,17200.0
2006-06-28 15:00:00,22.88,22.9,22.75,22.8,15600.0,18.3774,18.3935,18.273,18.3131,15600.0
2006-06-28 15:30:00,22.8,22.98,22.74,22.91,42600.0,18.3131,18.4577,18.2649,18.4015,42600.0
2006-06-29 09:30:00,23.1,23.79,23.1,23.66,29000.0,18.5541,19.1083,18.5541,19.0039,29000.0
2006-06-29 10:00:00,23.68,23.74,23.52,23.52,11600.0,19.02,19.0681,18.8914,18.8914,11600.0
2006-06-29 10:30:00,23.59,23.74,23.58,23.73,12200.0,18.9477,19.0681,18.9396,19.0601,12200.0
2006-06-29 11:00:00,23.74,23.84,23.73,23.73,7600.0,19.0681,19.1485,19.0601,19.0601,7600.0
2006-06-29 11:30:00,23.72,23.72,23.56,23.58,8800.0,19.0521,19.0521,18.9236,18.9396,8800.0
2006-06-29 12:00:00,23.56,23.56,23.44,23.44,5800.0,18.9236,18.9236,18.8272,18.8272,5800.0
2006-06-29 12:30:00,23.43,23.44,23.34,23.36,8200.0,18.8192,18.8272,18.7469,18.7629,8200.0
2006-06-29 13:00:00,23.36,23.4,23.35,23.36,6000.0,18.7629,18.7951,18.7549,18.7629,6000.0
2006-06-29 13:30:00,23.39,23.5,23.39,23.49,6400.0,18.787,18.8754,18.787,18.8673,6400.0
2006-06-29 14:00:00,23.49,23.92,23.47,23.8,25000.0,18.8673,19.2127,18.8513,19.1163,25000.0
2006-06-29 14:30:00,23.69,24.23,23.69,24.11,95600.0,19.028,19.4617,19.028,19.3653,95600.0
2006-06-29 15:00:00,24.13,24.28,24.02,24.26,29200.0,19.3814,19.5019,19.293,19.4858,29200.0
2006-06-29 15:30:00,24.26,24.36,24.22,24.35,65200.0,19.4858,19.5661,19.4537,19.5581,65200.0
2006-06-30 09:30:00,24.39,24.6,24.39,24.54,16000.0,19.5902,19.7589,19.5902,19.7107,16000.0
2006-06-30 10:00:00,24.51,24.65,24.44,24.65,29400.0,19.6866,19.7991,19.6304,19.7991,29400.0
2006-06-30 10:30:00,24.65,24.65,24.53,24.6,15000.0,19.7991,19.7991,19.7027,19.7589,15000.0
2006-06-30 11:00:00,24.58,24.61,24.54,24.54,8600.0,19.7428,19.7669,19.7107,19.7107,8600.0
2006-06-30 11:30:00,24.54,24.57,24.5,24.56,10000.0,19.7107,19.7348,19.6786,19.7268,10000.0
2006-06-30 12:00:00,24.57,24.59,24.51,24.53,9600.0,19.7348,19.7509,19.6866,19.7027,9600.0
2006-06-30 12:30:00,24.53,24.56,24.51,24.53,8000.0,19.7027,19.7268,19.6866,19.7027,8000.0
2006-06-30 13:00:00,24.54,24.56,24.52,24.53,9600.0,19.7107,19.7268,19.6946,19.7027,9600.0
2006-06-30 13:30:00,24.53,24.6,24.53,24.6,10200.0,19.7027,19.7589,19.7027,19.7589,10200.0
2006-06-30 14:00:00,24.6,24.7,24.59,24.68,31200.0,19.7589,19.8392,19.7509,19.8232,31200.0
2006-06-30 14:30:00,24.68,24.75,24.68,24.74,12600.0,19.8232,19.8794,19.8232,19.8714,12600.0
2006-06-30 15:00:00,24.74,24.74,24.72,24.73,34000.0,19.8714,19.8714,19.8553,19.8633,34000.0
2006-06-30 15:30:00,24.74,24.75,24.56,24.68,99200.0,19.8714,19.8794,19.7268,19.8232,99200.0
2006-07-03 09:30:00,24.42,24.53,24.35,24.43,17200.0,19.6143,19.7027,19.5581,19.6224,17200.0
2006-07-03 10:00:00,24.43,24.54,24.42,24.43,7600.0,19.6224,19.7107,19.6143,19.6224,7600.0
2006-07-03 10:30:00,24.43,24.53,24.43,24.51,8800.0,19.6224,19.7027,19.6224,19.6866,8800.0
2006-07-03 11:00:00,24.49,24.52,24.43,24.46,10600.0,19.6706,19.6946,19.6224,19.6465,10600.0
2006-07-03 11:30:00,24.48,24.48,24.43,24.44,8200.0,19.6625,19.6625,19.6224,19.6304,8200.0
2006-07-03 12:00:00,24.43,24.53,24.43,24.52,18200.0,19.6224,19.7027,19.6224,19.6946,18200.0
2006-07-03 12:30:00,24.51,24.65,24.5,24.65,11400.0,19.6866,19.7991,19.6786,19.7991,11400.0
2006-07-05 09:30:00,24.5,24.54,23.78,23.83,35400.0,19.6786,19.7107,19.1003,19.1404,35400.0
2006-07-05 10:00:00,23.83,23.85,23.54,23.65,34800.0,19.1404,19.1565,18.9075,18.9959,34800.0
2006-07-05 10:30:00,23.64,23.74,23.47,23.47,42000.0,18.9878,19.0681,18.8513,18.8513,42000.0
2006-07-05 11:00:00,23.46,23.53,23.34,23.36,41000.0,18.8432,18.8995,18.7469,18.7629,41000.0
2006-07-05 11:30:00,23.36,23.5,23.35,23.49,31800.0,18.7629,18.8754,18.7549,18.8673,31800.0
2006-07-05 12:00:00,23.5,23.5,23.38,23.39,15000.0,18.8754,18.8754,18.779,18.787,15000.0
2006-07-05 12:30:00,23.39,23.49,23.36,23.44,16400.0,18.787,18.8673,18.7629,18.8272,16400.0
2006-07-05 13:00:00,23.43,23.7,23.43,23.67,33000.0,18.8192,19.036,18.8192,19.0119,33000.0
2006-07-05 13:30:00,23.67,23.69,23.55,23.55,10600.0,19.0119,19.028,18.9155,18.9155,10600.0
2006-07-05 14:00:00,23.5,23.57,23.49,23.54,16400.0,18.8754,18.9316,18.8673,18.9075,16400.0
2006-07-05 14:30:00,23.54,23.8,23.54,23.7,32800.0,18.9075,19.1163,18.9075,19.036,32800.0
2006-07-05 15:00:00,23.72,23.75,23.61,23.63,18800.0,19.0521,19.0762,18.9637,18.9798,18800.0
2006-07-05 15:30:00,23.62,23.62,23.47,23.47,46600.0,18.9718,18.9718,18.8513,18.8513,46600.0
2006-07-06 09:30:00,23.73,24.25,23.73,24.06,51000.0,19.0601,19.4778,19.0601,19.3252,51000.0
2006-07-06 10:00:00,24.1,24.27,24.1,24.23,14000.0,19.3573,19.4938,19.3573,19.4617,14000.0
2006-07-06 10:30:00,24.24,24.27,24.03,24.03,14600.0,19.4697,19.4938,19.3011,19.3011,14600.0
2006-07-06 11:00:00,24.02,24.16,23.95,24.16,13000.0,19.293,19.4055,19.2368,19.4055,13000.0
2006-07-06 11:30:00,24.18,24.18,23.99,24.0,8200.0,19.4216,19.4216,19.2689,19.277,8200.0
2006-07-06 12:00:00,24.01,24.06,23.85,23.96,5800.0,19.285,19.3252,19.1565,19.2449,5800.0
2006-07-06 12:30:00,23.93,24.07,23.93,24.0,5800.0,19.2208,19.3332,19.2208,19.277,5800.0
2006-07-06 13:00:00,24.03,24.08,24.03,24.07,1200.0,19.3011,19.3412,19.3011,19.3332,1200.0
2006-07-06 13:30:00,24.06,24.1,24.03,24.04,4400.0,19.3252,19.3573,19.3011,19.3091,4400.0
2006-07-06 14:00:00,24.01,24.01,23.8,23.82,15400.0,19.285,19.285,19.1163,19.1324,15400.0
2006-07-06 14:30:00,23.82,23.88,23.74,23.84,14600.0,19.1324,19.1806,19.0681,19.1485,14600.0
2006-07-06 15:00:00,23.83,23.86,23.78,23.78,24800.0,19.1404,19.1645,19.1003,19.1003,24800.0
2006-07-06 15:30:00,23.77,23.8,23.73,23.8,35000.0,19.0922,19.1163,19.0601,19.1163,35000.0
2006-07-07 09:30:00,23.68,23.79,23.58,23.65,10200.0,19.02,19.1083,18.9396,18.9959,10200.0
2006-07-07 10:00:00,23.67,23.82,23.61,23.79,8400.0,19.0119,19.1324,18.9637,19.1083,8400.0
2006-07-07 10:30:00,23.8,23.8,23.66,23.68,18600.0,19.1163,19.1163,19.0039,19.02,18600.0
2006-07-07 11:00:00,23.68,23.68,23.61,23.61,4200.0,19.02,19.02,18.9637,18.9637,4200.0
2006-07-07 11:30:00,23.63,23.75,23.63,23.72,8000.0,18.9798,19.0762,18.9798,19.0521,8000.0
2006-07-07 12:00:00,23.74,23.75,23.64,23.7,6600.0,19.0681,19.0762,18.9878,19.036,6600.0
2006-07-07 12:30:00,23.75,23.75,23.59,23.59,8600.0,19.0762,19.0762,18.9477,18.9477,8600.0
2006-07-07 13:00:00,23.59,23.61,23.41,23.46,8400.0,18.9477,18.9637,18.8031,18.8432,8400.0
2006-07-07 13:30:00,23.46,23.49,23.41,23.48,11000.0,18.8432,18.8673,18.8031,18.8593,11000.0
2006-07-07 14:00:00,23.49,23.57,23.46,23.5,16800.0,18.8673,18.9316,18.8432,18.8754,16800.0
2006-07-07 14:30:00,23.5,23.51,23.3,23.31,27000.0,18.8754,18.8834,18.7147,18.7228,27000.0
2006-07-07 15:00:00,23.3,23.32,23.2,23.24,15000.0,18.7147,18.7308,18.6344,18.6665,15000.0
2006-07-07 15:30:00,23.25,23.25,23.15,23.22,30000.0,18.6746,18.6746,18.5943,18.6505,30000.0
2006-07-10 09:30:00,23.34,23.55,23.2,23.45,18600.0,18.7469,18.9155,18.6344,18.8352,18600.0
2006-07-10 10:00:00,23.49,23.55,23.38,23.52,9000.0,18.8673,18.9155,18.779,18.8914,9000.0
2006-07-10 10:30:00,23.52,23.73,23.38,23.72,13000.0,18.8914,19.0601,18.779,19.0521,13000.0
2006-07-10 11:00:00,23.72,23.73,23.47,23.49,7400.0,19.0521,19.0601,18.8513,18.8673,7400.0
2006-07-10 11:30:00,23.5,23.53,23.38,23.52,6600.0,18.8754,18.8995,18.779,18.8914,6600.0
2006-07-10 12:00:00,23.53,23.54,23.43,23.45,13200.0,18.8995,18.9075,18.8192,18.8352,13200.0
2006-07-10 12:30:00,23.46,23.47,23.3,23.32,13800.0,18.8432,18.8513,18.7147,18.7308,13800.0
2006-07-10 13:00:00,23.34,23.34,23.25,23.29,8000.0,18.7469,18.7469,18.6746,18.7067,8000.0
2006-07-10 13:30:00,23.31,23.43,23.24,23.33,13400.0,18.7228,18.8192,18.6665,18.7388,13400.0
2006-07-10 14:00:00,23.31,23.36,23.26,23.26,12600.0,18.7228,18.7629,18.6826,18.6826,12600.0
2006-07-10 14:30:00,23.26,23.3,23.15,23.2,40600.0,18.6826,18.7147,18.5943,18.6344,40600.0
2006-07-10 15:00:00,23.17,23.35,23.11,23.32,12400.0,18.6103,18.7549,18.5621,18.7308,12400.0
2006-07-10 15:30:00,23.32,23.35,23.28,23.28,16200.0,18.7308,18.7549,18.6987,18.6987,16200.0
2006-07-11 09:30:00,23.18,23.28,22.99,23.13,10200.0,18.6183,18.6987,18.4657,18.5782,10200.0
2006-07-11 10:00:00,23.2,23.2,23.05,23.11,9600.0,18.6344,18.6344,18.5139,18.5621,9600.0
2006-07-11 10:30:00,23.09,23.1,22.97,22.99,16000.0,18.5461,18.5541,18.4497,18.4657,16000.0
2006-07-11 11:00:00,22.97,23.04,22.97,23.04,4800.0,18.4497,18.5059,18.4497,18.5059,4800.0
2006-07-11 11:30:00,23.05,23.06,23.0,23.06,6600.0,18.5139,18.522,18.4738,18.522,6600.0
2006-07-11 12:00:00,23.04,23.17,23.0,23.16,7800.0,18.5059,18.6103,18.4738,18.6023,7800.0
2006-07-11 12:30:00,23.16,23.16,23.02,23.02,5000.0,18.6023,18.6023,18.4898,18.4898,5000.0
2006-07-11 13:00:00,23.02,23.06,22.99,23.04,5000.0,18.4898,18.522,18.4657,18.5059,5000.0
2006-07-11 13:30:00,23.03,23.2,23.0,23.2,17600.0,18.4979,18.6344,18.4738,18.6344,17600.0
2006-07-11 14:00:00,23.2,23.41,23.19,23.41,21800.0,18.6344,18.8031,18.6264,18.8031,21800.0
2006-07-11 14:30:00,23.38,23.38,23.17,23.22,11600.0,18.779,18.779,18.6103,18.6505,11600.0
2006-07-11 15:00:00,23.23,23.57,23.23,23.52,20000.0,18.6585,18.9316,18.6585,18.8914,20000.0
2006-07-11 15:30:00,23.52,23.66,23.52,23.62,20600.0,18.8914,19.0039,18.8914,18.9718,20600.0
2006-07-12 09:30:00,23.54,23.74,23.4,23.42,17400.0,18.9075,19.0681,18.7951,18.8111,17400.0
2006-07-12 10:00:00,23.41,23.44,23.23,23.27,14000.0,18.8031,18.8272,18.6585,18.6906,14000.0
2006-07-12 10:30:00,23.16,23.21,22.88,22.9,39600.0,18.6023,18.6424,18.3774,18.3935,39600.0
2006-07-12 11:00:00,22.9,23.04,22.88,22.99,18600.0,18.3935,18.5059,18.3774,18.4657,18600.0
2006-07-12 11:30:00,23.03,23.1,23.03,23.03,25800.0,18.4979,18.5541,18.4979,18.4979,25800.0
2006-07-12 12:00:00,23.03,23.05,22.81,22.82,16600.0,18.4979,18.5139,18.3212,18.3292,16600.0
2006-07-12 12:30:00,22.82,22.88,22.74,22.84,10600.0,18.3292,18.3774,18.2649,18.3453,10600.0
2006-07-12 13:00:00,22.85,22.86,22.68,22.73,19000.0,18.3533,18.3613,18.2167,18.2569,19000.0
2006-07-12 13:30:00,22.73,22.84,22.73,22.79,18400.0,18.2569,18.3453,18.2569,18.3051,18400.0
2006-07-12 14:00:00,22.79,22.86,22.78,22.83,10000.0,18.3051,18.3613,18.2971,18.3372,10000.0
2006-07-12 14:30:00,22.82,22.84,22.64,22.65,14600.0,18.3292,18.3453,18.1846,18.1926,14600.0
2006-07-12 15:00:00,22.65,22.81,22.64,22.77,13800.0,18.1926,18.3212,18.1846,18.289,13800.0
2006-07-12 15:30:00,22.8,22.81,22.6,22.64,22600.0,18.3131,18.3212,18.1525,18.1846,22600.0
2006-07-13 09:30:00,22.59,22.61,21.85,22.0,46400.0,18.1445,18.1605,17.5501,17.6706,46400.0
2006-07-13 10:00:00,22.0,22.06,21.96,22.04,40000.0,17.6706,17.7188,17.6384,17.7027,40000.0
2006-07-13 10:30:00,22.06,22.35,22.02,22.14,42000.0,17.7188,17.9517,17.6866,17.783,42000.0
2006-07-13 11:00:00,22.14,22.29,22.1,22.14,27400.0,17.783,17.9035,17.7509,17.783,27400.0
2006-07-13 11:30:00,22.14,22.17,22.04,22.13,36200.0,17.783,17.8071,17.7027,17.775,36200.0
2006-07-13 12:00:00,22.14,22.24,22.13,22.14,24600.0,17.783,17.8633,17.775,17.783,24600.0
2006-07-13 12:30:00,22.13,22.2,22.09,22.11,8800.0,17.775,17.8312,17.7429,17.7589,8800.0
2006-07-13 13:00:00,22.12,22.15,22.05,22.1,16600.0,17.7669,17.791,17.7107,17.7509,16600.0
2006-07-13 13:30:00,22.08,22.12,22.0,22.0,6400.0,17.7348,17.7669,17.6706,17.6706,6400.0
2006-07-13 14:00:00,22.0,22.1,21.99,22.0,34600.0,17.6706,17.7509,17.6625,17.6706,34600.0
2006-07-13 14:30:00,22.0,22.0,21.85,21.86,17400.0,17.6706,17.6706,17.5501,17.5581,17400.0
2006-07-13 15:00:00,21.86,21.86,21.59,21.61,60400.0,17.5581,17.5581,17.3412,17.3573,60400.0
2006-07-13 15:30:00,21.63,21.64,21.55,21.61,73000.0,17.3734,17.3814,17.3091,17.3573,73000.0
2006-07-14 09:30:00,21.66,21.66,21.2,21.25,34600.0,17.3975,17.3975,17.028,17.0682,34600.0
2006-07-14 10:00:00,21.25,21.34,21.23,21.29,36400.0,17.0682,17.1404,17.0521,17.1003,36400.0
2006-07-14 10:30:00,21.3,21.3,21.02,21.05,26200.0,17.1083,17.1083,16.8834,16.9075,26200.0
2006-07-14 11:00:00,21.06,21.07,20.84,20.87,50400.0,16.9155,16.9236,16.7388,16.7629,50400.0
2006-07-14 11:30:00,20.88,21.2,20.79,21.17,29800.0,16.771,17.028,16.6987,17.0039,29800.0
2006-07-14 12:00:00,21.18,21.24,21.08,21.13,19800.0,17.0119,17.0601,16.9316,16.9718,19800.0
2006-07-14 12:30:00,21.12,21.33,21.1,21.25,12000.0,16.9637,17.1324,16.9477,17.0682,12000.0
2006-07-14 13:00:00,21.25,21.27,21.14,21.25,10000.0,17.0682,17.0842,16.9798,17.0682,10000.0
2006-07-14 13:30:00,21.28,21.34,21.2,21.21,16000.0,17.0923,17.1404,17.028,17.036,16000.0
2006-07-14 14:00:00,21.14,21.23,21.07,21.12,25200.0,16.9798,17.0521,16.9236,16.9637,25200.0
2006-07-14 14:30:00,21.16,21.25,21.1,21.2,14000.0,16.9959,17.0682,16.9477,17.028,14000.0
2006-07-14 15:00:00,21.24,21.31,21.16,21.24,15200.0,17.0601,17.1164,16.9959,17.0601,15200.0
2006-07-14 15:30:00,21.22,21.42,21.15,21.23,41800.0,17.0441,17.2047,16.9878,17.0521,41800.0
2006-07-17 09:30:00,21.23,21.5,21.05,21.05,24600.0,17.0521,17.269,16.9075,16.9075,24600.0
2006-07-17 10:00:00,21.05,21.18,20.9,20.9,18000.0,16.9075,17.0119,16.787,16.787,18000.0
2006-07-17 10:30:00,20.93,21.0,20.85,21.0,15200.0,16.8111,16.8674,16.7469,16.8674,15200.0
2006-07-17 11:00:00,21.03,21.1,20.86,20.86,15200.0,16.8915,16.9477,16.7549,16.7549,15200.0
2006-07-17 11:30:00,20.93,21.15,20.93,21.04,56800.0,16.8111,16.9878,16.8111,16.8995,56800.0
2006-07-17 12:00:00,21.04,21.04,20.93,21.0,9400.0,16.8995,16.8995,16.8111,16.8674,9400.0
2006-07-17 12:30:00,21.04,21.07,20.98,21.06,12600.0,16.8995,16.9236,16.8513,16.9155,12600.0
2006-07-17 13:00:00,21.02,21.09,20.98,21.07,6600.0,16.8834,16.9396,16.8513,16.9236,6600.0
2006-07-17 13:30:00,21.11,21.11,20.97,20.97,8000.0,16.9557,16.9557,16.8433,16.8433,8000.0
2006-07-17 14:00:00,20.97,21.06,20.94,21.06,22600.0,16.8433,16.9155,16.8192,16.9155,22600.0
2006-07-17 14:30:00,21.06,21.06,20.96,20.98,27600.0,16.9155,16.9155,16.8352,16.8513,27600.0
2006-07-17 15:00:00,21.0,21.08,20.92,21.04,58600.0,16.8674,16.9316,16.8031,16.8995,58600.0
2006-07-17 15:30:00,21.04,21.04,20.84,20.9,36400.0,16.8995,16.8995,16.7388,16.787,36400.0
2006-07-18 09:30:00,21.0,21.35,20.96,21.2,15800.0,16.8674,17.1485,16.8352,17.028,15800.0
2006-07-18 10:00:00,21.19,21.19,20.96,20.96,5400.0,17.02,17.02,16.8352,16.8352,5400.0
2006-07-18 10:30:00,21.05,21.07,20.83,20.83,13800.0,16.9075,16.9236,16.7308,16.7308,13800.0
2006-07-18 11:00:00,20.84,20.84,20.73,20.78,12400.0,16.7388,16.7388,16.6505,16.6907,12400.0
2006-07-18 11:30:00,20.75,20.86,20.75,20.78,5800.0,16.6666,16.7549,16.6666,16.6907,5800.0
2006-07-18 12:00:00,20.81,20.81,20.65,20.77,8400.0,16.7147,16.7147,16.5862,16.6826,8400.0
2006-07-18 12:30:00,20.73,20.8,20.64,20.67,7000.0,16.6505,16.7067,16.5782,16.6023,7000.0
2006-07-18 13:00:00,20.67,20.67,20.45,20.57,16200.0,16.6023,16.6023,16.4256,16.522,16200.0
2006-07-18 13:30:00,20.54,20.57,20.4,20.46,9400.0,16.4979,16.522,16.3854,16.4336,9400.0
2006-07-18 14:00:00,20.5,20.67,20.48,20.67,18600.0,16.4658,16.6023,16.4497,16.6023,18600.0
2006-07-18 14:30:00,20.65,20.85,20.61,20.72,21000.0,16.5862,16.7469,16.5541,16.6425,21000.0
2006-07-18 15:00:00,20.7,20.71,20.56,20.66,27600.0,16.6264,16.6344,16.5139,16.5943,27600.0
2006-07-18 15:30:00,20.68,21.0,20.68,20.89,46200.0,16.6103,16.8674,16.6103,16.779,46200.0
2006-07-19 09:30:00,20.83,21.3,20.8,21.2,16000.0,16.7308,17.1083,16.7067,17.028,16000.0
2006-07-19 10:00:00,21.26,21.71,21.26,21.61,50400.0,17.0762,17.4376,17.0762,17.3573,50400.0
2006-07-19 10:30:00,21.64,21.68,21.36,21.55,77800.0,17.3814,17.4135,17.1565,17.3091,77800.0
2006-07-19 11:00:00,21.55,21.62,21.5,21.6,7200.0,17.3091,17.3653,17.269,17.3493,7200.0
2006-07-19 11:30:00,21.59,21.63,21.5,21.59,7000.0,17.3412,17.3734,17.269,17.3412,7000.0
2006-07-19 12:00:00,21.59,21.59,21.43,21.47,9200.0,17.3412,17.3412,17.2127,17.2449,9200.0
2006-07-19 12:30:00,21.47,21.56,21.45,21.5,7800.0,17.2449,17.3172,17.2288,17.269,7800.0
2006-07-19 13:00:00,21.54,21.68,21.5,21.64,12000.0,17.3011,17.4135,17.269,17.3814,12000.0
2006-07-19 13:30:00,21.66,21.71,21.64,21.68,107800.0,17.3975,17.4376,17.3814,17.4135,107800.0
2006-07-19 14:00:00,21.71,21.8,21.64,21.78,65000.0,17.4376,17.5099,17.3814,17.4939,65000.0
2006-07-19 14:30:00,21.8,21.86,21.68,21.7,22600.0,17.5099,17.5581,17.4135,17.4296,22600.0
2006-07-19 15:00:00,21.75,21.79,21.69,21.78,42400.0,17.4698,17.5019,17.4216,17.4939,42400.0
2006-07-19 15:30:00,21.8,21.85,21.74,21.81,20800.0,17.5099,17.5501,17.4617,17.518,20800.0
2006-07-20 09:30:00,21.87,22.02,21.73,21.73,7200.0,17.5661,17.6866,17.4537,17.4537,7200.0
2006-07-20 10:00:00,21.71,21.71,21.38,21.47,15400.0,17.4376,17.4376,17.1726,17.2449,15400.0
2006-07-20 10:30:00,21.47,21.51,21.33,21.41,20600.0,17.2449,17.277,17.1324,17.1967,20600.0
2006-07-20 11:00:00,21.38,21.43,21.36,21.36,3000.0,17.1726,17.2127,17.1565,17.1565,3000.0
2006-07-20 11:30:00,21.36,21.46,21.31,21.45,34200.0,17.1565,17.2368,17.1164,17.2288,34200.0
2006-07-20 12:00:00,21.45,21.49,21.3,21.34,14200.0,17.2288,17.2609,17.1083,17.1404,14200.0
2006-07-20 12:30:00,21.31,21.35,21.21,21.26,15200.0,17.1164,17.1485,17.036,17.0762,15200.0
2006-07-20 13:00:00,21.27,21.31,21.25,21.25,4200.0,17.0842,17.1164,17.0682,17.0682,4200.0
2006-07-20 13:30:00,21.25,21.27,21.22,21.27,19200.0,17.0682,17.0842,17.0441,17.0842,19200.0
2006-07-20 14:00:00,21.26,21.36,21.09,21.09,17600.0,17.0762,17.1565,16.9396,16.9396,17600.0
2006-07-20 14:30:00,21.13,21.21,21.11,21.16,13600.0,16.9718,17.036,16.9557,16.9959,13600.0
2006-07-20 15:00:00,21.17,21.22,21.1,21.1,30800.0,17.0039,17.0441,16.9477,16.9477,30800.0
2006-07-20 15:30:00,21.1,21.13,20.97,21.06,66400.0,16.9477,16.9718,16.8433,16.9155,66400.0
2006-07-21 09:30:00,20.96,20.96,20.61,20.63,64800.0,16.8352,16.8352,16.5541,16.5702,64800.0
2006-07-21 10:00:00,20.61,20.77,20.46,20.58,34800.0,16.5541,16.6826,16.4336,16.53,34800.0
2006-07-21 10:30:00,20.61,20.68,20.59,20.67,27600.0,16.5541,16.6103,16.538,16.6023,27600.0
2006-07-21 11:00:00,20.64,20.64,20.5,20.51,41600.0,16.5782,16.5782,16.4658,16.4738,41600.0
2006-07-21 11:30:00,20.48,20.66,20.47,20.59,30600.0,16.4497,16.5943,16.4417,16.538,30600.0
2006-07-21 12:00:00,20.59,20.59,20.54,20.57,29400.0,16.538,16.538,16.4979,16.522,29400.0
2006-07-21 12:30:00,20.58,20.6,20.58,20.59,21200.0,16.53,16.5461,16.53,16.538,21200.0
2006-07-21 13:00:00,20.58,20.61,20.57,20.58,16600.0,16.53,16.5541,16.522,16.53,16600.0
2006-07-21 13:30:00,20.58,20.66,20.55,20.66,39000.0,16.53,16.5943,16.5059,16.5943,39000.0
2006-07-21 14:00:00,20.64,20.67,20.61,20.64,9200.0,16.5782,16.6023,16.5541,16.5782,9200.0
2006-07-21 14:30:00,20.67,20.67,20.54,20.58,17400.0,16.6023,16.6023,16.4979,16.53,17400.0
2006-07-21 15:00:00,20.58,20.65,20.53,20.53,11200.0,16.53,16.5862,16.4898,16.4898,11200.0
2006-07-21 15:30:00,20.57,20.62,20.5,20.5,28800.0,16.522,16.5621,16.4658,16.4658,28800.0
2006-07-24 09:30:00,20.85,21.61,20.85,21.47,68000.0,16.7469,17.3573,16.7469,17.2449,68000.0
2006-07-24 10:00:00,21.45,21.8,21.34,21.72,45000.0,17.2288,17.5099,17.1404,17.4457,45000.0
2006-07-24 10:30:00,21.75,21.99,21.67,21.86,36800.0,17.4698,17.6625,17.4055,17.5581,36800.0
2006-07-24 11:00:00,21.86,21.86,21.63,21.69,14200.0,17.5581,17.5581,17.3734,17.4216,14200.0
2006-07-24 11:30:00,21.68,21.93,21.68,21.79,30600.0,17.4135,17.6143,17.4135,17.5019,30600.0
2006-07-24 12:00:00,21.78,21.8,21.7,21.8,9400.0,17.4939,17.5099,17.4296,17.5099,9400.0
2006-07-24 12:30:00,21.79,21.79,21.53,21.57,12400.0,17.5019,17.5019,17.2931,17.3252,12400.0
2006-07-24 13:00:00,21.56,21.67,21.54,21.65,19400.0,17.3172,17.4055,17.3011,17.3894,19400.0
2006-07-24 13:30:00,21.64,21.66,21.58,21.58,9400.0,17.3814,17.3975,17.3332,17.3332,9400.0
2006-07-24 14:00:00,21.57,21.61,21.5,21.54,26000.0,17.3252,17.3573,17.269,17.3011,26000.0
2006-07-24 14:30:00,21.53,21.68,21.53,21.63,12000.0,17.2931,17.4135,17.2931,17.3734,12000.0
2006-07-24 15:00:00,21.63,21.74,21.61,21.67,21600.0,17.3734,17.4617,17.3573,17.4055,21600.0
2006-07-24 15:30:00,21.67,21.77,21.64,21.77,31000.0,17.4055,17.4858,17.3814,17.4858,31000.0
2006-07-25 09:30:00,21.86,22.05,21.61,21.99,17800.0,17.5581,17.7107,17.3573,17.6625,17800.0
2006-07-25 10:00:00,21.95,22.47,21.94,22.22,43600.0,17.6304,18.0481,17.6224,17.8473,43600.0
2006-07-25 10:30:00,22.21,22.21,21.77,21.96,38000.0,17.8392,17.8392,17.4858,17.6384,38000.0
2006-07-25 11:00:00,21.94,21.97,21.77,21.96,11200.0,17.6224,17.6465,17.4858,17.6384,11200.0
2006-07-25 11:30:00,21.96,21.96,21.85,21.88,7800.0,17.6384,17.6384,17.5501,17.5742,7800.0
2006-07-25 12:00:00,21.88,21.93,21.88,21.93,17400.0,17.5742,17.6143,17.5742,17.6143,17400.0
2006-07-25 12:30:00,21.93,21.95,21.87,21.88,15400.0,17.6143,17.6304,17.5661,17.5742,15400.0
2006-07-25 13:00:00,21.88,21.89,21.86,21.88,11000.0,17.5742,17.5822,17.5581,17.5742,11000.0
2006-07-25 13:30:00,21.88,21.89,21.75,21.81,19400.0,17.5742,17.5822,17.4698,17.518,19400.0
2006-07-25 14:00:00,21.83,21.83,21.79,21.83,23800.0,17.534,17.534,17.5019,17.534,23800.0
2006-07-25 14:30:00,21.89,21.93,21.81,21.9,14800.0,17.5822,17.6143,17.518,17.5902,14800.0
2006-07-25 15:00:00,21.9,22.08,21.9,22.06,25600.0,17.5902,17.7348,17.5902,17.7188,25600.0
2006-07-25 15:30:00,22.06,22.09,21.96,22.06,45200.0,17.7188,17.7429,17.6384,17.7188,45200.0
2006-07-26 09:30:00,21.92,22.1,21.83,21.97,18600.0,17.6063,17.7509,17.534,17.6465,18600.0
2006-07-26 10:00:00,21.97,21.97,21.58,21.63,35000.0,17.6465,17.6465,17.3332,17.3734,35000.0
2006-07-26 10:30:00,21.64,21.81,21.54,21.81,25800.0,17.3814,17.518,17.3011,17.518,25800.0
2006-07-26 11:00:00,21.82,22.02,21.8,21.95,26400.0,17.526,17.6866,17.5099,17.6304,26400.0
2006-07-26 11:30:00,21.93,22.08,21.93,22.08,22600.0,17.6143,17.7348,17.6143,17.7348,22600.0
2006-07-26 12:00:00,22.1,22.21,21.99,22.07,29600.0,17.7509,17.8392,17.6625,17.7268,29600.0
2006-07-26 12:30:00,22.09,22.09,22.04,22.06,7200.0,17.7429,17.7429,17.7027,17.7188,7200.0
2006-07-26 13:00:00,22.06,22.1,21.98,22.05,18000.0,17.7188,17.7509,17.6545,17.7107,18000.0
2006-07-26 13:30:00,22.03,22.16,21.98,22.12,14600.0,17.6947,17.7991,17.6545,17.7669,14600.0
2006-07-26 14:00:00,22.08,22.2,21.96,22.09,33200.0,17.7348,17.8312,17.6384,17.7429,33200.0
2006-07-26 14:30:00,22.13,22.29,22.13,22.18,20600.0,17.775,17.9035,17.775,17.8151,20600.0
2006-07-26 15:00:00,22.18,22.24,21.97,22.06,28200.0,17.8151,17.8633,17.6465,17.7188,28200.0
2006-07-26 15:30:00,22.06,22.07,21.98,21.99,41200.0,17.7188,17.7268,17.6545,17.6625,41200.0
2006-07-27 09:30:00,22.15,22.64,22.11,22.36,10400.0,17.791,18.1846,17.7589,17.9597,10400.0
2006-07-27 10:00:00,22.39,22.53,22.32,22.37,15400.0,17.9838,18.0963,17.9276,17.9678,15400.0
2006-07-27 10:30:00,22.47,22.58,22.29,22.38,17000.0,18.0481,18.1364,17.9035,17.9758,17000.0
2006-07-27 11:00:00,22.38,22.57,22.29,22.57,18600.0,17.9758,18.1284,17.9035,18.1284,18600.0
2006-07-27 11:30:00,22.56,22.56,22.46,22.5,4200.0,18.1204,18.1204,18.04,18.0722,4200.0
2006-07-27 12:00:00,22.54,22.58,22.5,22.52,7400.0,18.1043,18.1364,18.0722,18.0882,7400.0
2006-07-27 12:30:00,22.53,22.53,22.47,22.52,4400.0,18.0963,18.0963,18.0481,18.0882,4400.0
2006-07-27 13:00:00,22.53,22.53,22.48,22.5,25600.0,18.0963,18.0963,18.0561,18.0722,25600.0
2006-07-27 13:30:00,22.48,22.49,22.05,22.05,13400.0,18.0561,18.0641,17.7107,17.7107,13400.0
2006-07-27 14:00:00,22.04,22.14,21.99,22.14,20800.0,17.7027,17.783,17.6625,17.783,20800.0
2006-07-27 14:30:00,22.14,22.14,22.02,22.1,13400.0,17.783,17.783,17.6866,17.7509,13400.0
2006-07-27 15:00:00,22.14,22.19,21.88,21.88,13200.0,17.783,17.8232,17.5742,17.5742,13200.0
2006-07-27 15:30:00,21.91,21.97,21.85,21.85,38400.0,17.5983,17.6465,17.5501,17.5501,38400.0
2006-07-28 09:30:00,22.04,22.57,21.86,22.52,28200.0,17.7027,18.1284,17.5581,18.0882,28200.0
2006-07-28 10:00:00,22.45,22.57,22.36,22.42,33200.0,18.032,18.1284,17.9597,18.0079,33200.0
2006-07-28 10:30:00,22.38,22.46,22.3,22.45,14200.0,17.9758,18.04,17.9115,18.032,14200.0
2006-07-28 11:00:00,22.39,22.75,22.39,22.68,13800.0,17.9838,18.273,17.9838,18.2167,13800.0
2006-07-28 11:30:00,22.68,22.8,22.64,22.75,8800.0,18.2167,18.3131,18.1846,18.273,8800.0
2006-07-28 12:00:00,22.75,22.82,22.69,22.79,12200.0,18.273,18.3292,18.2248,18.3051,12200.0
2006-07-28 12:30:00,22.75,22.85,22.65,22.74,6800.0,18.273,18.3533,18.1926,18.2649,6800.0
2006-07-28 13:00:00,22.73,22.81,22.59,22.74,10200.0,18.2569,18.3212,18.1445,18.2649,10200.0
2006-07-28 13:30:00,22.74,22.77,22.5,22.52,15400.0,18.2649,18.289,18.0722,18.0882,15400.0
2006-07-28 14:00:00,22.53,22.61,22.5,22.53,10800.0,18.0963,18.1605,18.0722,18.0963,10800.0
2006-07-28 14:30:00,22.53,22.53,22.46,22.53,11200.0,18.0963,18.0963,18.04,18.0963,11200.0
2006-07-28 15:00:00,22.52,22.57,22.48,22.49,7000.0,18.0882,18.1284,18.0561,18.0641,7000.0
2006-07-28 15:30:00,22.51,22.66,22.51,22.62,26600.0,18.0802,18.2007,18.0802,18.1686,26600.0
2006-07-31 09:30:00,22.23,22.61,22.22,22.47,35200.0,17.8553,18.1605,17.8473,18.0481,35200.0
2006-07-31 10:00:00,22.52,22.54,22.28,22.52,15800.0,18.0882,18.1043,17.8955,18.0882,15800.0
2006-07-31 10:30:00,22.45,22.47,22.31,22.38,9800.0,18.032,18.0481,17.9196,17.9758,9800.0
2006-07-31 11:00:00,22.41,22.53,22.41,22.44,13800.0,17.9999,18.0963,17.9999,18.024,13800.0
2006-07-31 11:30:00,22.48,22.63,22.48,22.6,11000.0,18.0561,18.1766,18.0561,18.1525,11000.0
2006-07-31 12:00:00,22.63,22.68,22.6,22.65,12200.0,18.1766,18.2167,18.1525,18.1926,12200.0
2006-07-31 12:30:00,22.65,22.67,22.61,22.64,5600.0,18.1926,18.2087,18.1605,18.1846,5600.0
2006-07-31 13:00:00,22.63,22.68,22.6,22.62,6800.0,18.1766,18.2167,18.1525,18.1686,6800.0
2006-07-31 13:30:00,22.62,22.81,22.62,22.72,15000.0,18.1686,18.3212,18.1686,18.2489,15000.0
2006-07-31 14:00:00,22.71,22.73,22.63,22.68,5600.0,18.2408,18.2569,18.1766,18.2167,5600.0
2006-07-31 14:30:00,22.68,22.68,22.6,22.64,4600.0,18.2167,18.2167,18.1525,18.1846,4600.0
2006-07-31 15:00:00,22.64,22.74,22.64,22.7,8000.0,18.1846,18.2649,18.1846,18.2328,8000.0
2006-07-31 15:30:00,22.7,22.85,22.68,22.75,56200.0,18.2328,18.3533,18.2167,18.273,56200.0
2006-08-01 09:30:00,22.54,22.7,22.06,22.24,20000.0,18.1043,18.2328,17.7188,17.8633,20000.0
2006-08-01 10:00:00,22.22,22.25,21.95,22.19,17800.0,17.8473,17.8714,17.6304,17.8232,17800.0
2006-08-01 10:30:00,22.18,22.25,22.11,22.13,24200.0,17.8151,17.8714,17.7589,17.775,24200.0
2006-08-01 11:00:00,22.13,22.18,22.13,22.18,5200.0,17.775,17.8151,17.775,17.8151,5200.0
2006-08-01 11:30:00,22.16,22.27,22.15,22.27,15000.0,17.7991,17.8874,17.791,17.8874,15000.0
2006-08-01 12:00:00,22.22,22.31,22.22,22.28,7400.0,17.8473,17.9196,17.8473,17.8955,7400.0
2006-08-01 12:30:00,22.3,22.3,22.21,22.21,2000.0,17.9115,17.9115,17.8392,17.8392,2000.0
2006-08-01 13:00:00,22.21,22.21,22.16,22.16,7000.0,17.8392,17.8392,17.7991,17.7991,7000.0
2006-08-01 13:30:00,22.17,22.2,22.14,22.2,3800.0,17.8071,17.8312,17.783,17.8312,3800.0
2006-08-01 14:00:00,22.18,22.22,22.13,22.13,5400.0,17.8151,17.8473,17.775,17.775,5400.0
2006-08-01 14:30:00,22.17,22.18,22.09,22.1,7600.0,17.8071,17.8151,17.7429,17.7509,7600.0
2006-08-01 15:00:00,22.11,22.13,22.04,22.1,13200.0,17.7589,17.775,17.7027,17.7509,13200.0
2006-08-01 15:30:00,22.1,22.18,22.09,22.16,24600.0,17.7509,17.8151,17.7429,17.7991,24600.0
2006-08-02 09:30:00,22.3,22.4,22.14,22.34,10800.0,17.9115,17.9918,17.783,17.9437,10800.0
2006-08-02 10:00:00,22.37,22.45,22.27,22.31,8400.0,17.9678,18.032,17.8874,17.9196,8400.0
2006-08-02 10:30:00,22.3,22.39,22.24,22.32,7600.0,17.9115,17.9838,17.8633,17.9276,7600.0
2006-08-02 11:00:00,22.39,22.52,22.34,22.5,8400.0,17.9838,18.0882,17.9437,18.0722,8400.0
2006-08-02 11:30:00,22.48,22.59,22.43,22.59,6400.0,18.0561,18.1445,18.0159,18.1445,6400.0
2006-08-02 12:00:00,22.59,22.66,22.57,22.6,9400.0,18.1445,18.2007,18.1284,18.1525,9400.0
2006-08-02 12:30:00,22.62,22.63,22.57,22.61,5000.0,18.1686,18.1766,18.1284,18.1605,5000.0
2006-08-02 13:00:00,22.61,22.61,22.48,22.48,2000.0,18.1605,18.1605,18.0561,18.0561,2000.0
2006-08-02 13:30:00,22.5,22.51,22.41,22.51,6400.0,18.0722,18.0802,17.9999,18.0802,6400.0
2006-08-02 14:00:00,22.53,22.63,22.48,22.48,9000.0,18.0963,18.1766,18.0561,18.0561,9000.0
2006-08-02 14:30:00,22.5,22.54,22.36,22.36,12200.0,18.0722,18.1043,17.9597,17.9597,12200.0
2006-08-02 15:00:00,22.36,22.36,22.21,22.27,7200.0,17.9597,17.9597,17.8392,17.8874,7200.0
2006-08-02 15:30:00,22.31,22.43,22.31,22.43,6000.0,17.9196,18.0159,17.9196,18.0159,6000.0
2006-08-03 09:30:00,22.25,22.36,22.25,22.31,12200.0,17.8714,17.9597,17.8714,17.9196,12200.0
2006-08-03 10:00:00,22.29,22.61,22.28,22.61,20400.0,17.9035,18.1605,17.8955,18.1605,20400.0
2006-08-03 10:30:00,22.6,22.6,22.51,22.56,17200.0,18.1525,18.1525,18.0802,18.1204,17200.0
2006-08-03 11:00:00,22.59,22.66,22.57,22.63,18000.0,18.1445,18.2007,18.1284,18.1766,18000.0
2006-08-03 11:30:00,22.63,22.72,22.63,22.71,10200.0,18.1766,18.2489,18.1766,18.2408,10200.0
2006-08-03 12:00:00,22.71,22.81,22.71,22.78,7000.0,18.2408,18.3212,18.2408,18.2971,7000.0
2006-08-03 12:30:00,22.81,22.89,22.77,22.8,10400.0,18.3212,18.3854,18.289,18.3131,10400.0
2006-08-03 13:00:00,22.81,23.13,22.81,23.0,18000.0,18.3212,18.5782,18.3212,18.4738,18000.0
2006-08-03 13:30:00,23.0,23.25,22.9,23.24,25600.0,18.4738,18.6746,18.3935,18.6665,25600.0
2006-08-03 14:00:00,23.25,23.31,23.06,23.14,13600.0,18.6746,18.7228,18.522,18.5862,13600.0
2006-08-03 14:30:00,23.19,23.33,23.14,23.28,15000.0,18.6264,18.7388,18.5862,18.6987,15000.0
2006-08-03 15:00:00,23.28,23.33,23.15,23.21,17800.0,18.6987,18.7388,18.5943,18.6424,17800.0
2006-08-03 15:30:00,23.22,23.23,23.01,23.18,19200.0,18.6505,18.6585,18.4818,18.6183,19200.0
2006-08-04 09:30:00,23.37,24.18,23.37,24.03,37400.0,18.771,19.4216,18.771,19.3011,37400.0
2006-08-04 10:00:00,23.97,24.0,23.71,23.86,21800.0,19.2529,19.277,19.044,19.1645,21800.0
2006-08-04 10:30:00,23.83,23.88,23.7,23.83,27600.0,19.1404,19.1806,19.036,19.1404,27600.0
2006-08-04 11:00:00,23.81,23.89,23.76,23.83,26600.0,19.1244,19.1886,19.0842,19.1404,26600.0
2006-08-04 11:30:00,23.85,23.86,23.66,23.66,29400.0,19.1565,19.1645,19.0039,19.0039,29400.0
2006-08-04 12:00:00,23.61,23.61,23.34,23.39,17000.0,18.9637,18.9637,18.7469,18.787,17000.0
2006-08-04 12:30:00,23.34,23.37,23.18,23.22,6800.0,18.7469,18.771,18.6183,18.6505,6800.0
2006-08-04 13:00:00,23.21,23.26,22.92,23.02,17400.0,18.6424,18.6826,18.4095,18.4898,17400.0
2006-08-04 13:30:00,22.99,23.05,22.9,22.98,6200.0,18.4657,18.5139,18.3935,18.4577,6200.0
2006-08-04 14:00:00,23.0,23.1,22.83,22.86,12600.0,18.4738,18.5541,18.3372,18.3613,12600.0
2006-08-04 14:30:00,22.86,22.93,22.81,22.83,11400.0,18.3613,18.4175,18.3212,18.3372,11400.0
2006-08-04 15:00:00,22.86,22.99,22.77,22.96,10800.0,18.3613,18.4657,18.289,18.4416,10800.0
2006-08-04 15:30:00,23.02,23.16,23.01,23.1,20800.0,18.4898,18.6023,18.4818,18.5541,20800.0
2006-08-07 09:30:00,22.85,22.92,22.54,22.9,17400.0,18.3533,18.4095,18.1043,18.3935,17400.0
2006-08-07 10:00:00,22.91,23.12,22.85,22.86,8200.0,18.4015,18.5702,18.3533,18.3613,8200.0
2006-08-07 10:30:00,22.82,22.89,22.69,22.7,8400.0,18.3292,18.3854,18.2248,18.2328,8400.0
2006-08-07 11:00:00,22.7,22.7,22.5,22.52,14000.0,18.2328,18.2328,18.0722,18.0882,14000.0
2006-08-07 11:30:00,22.5,22.82,22.5,22.82,8600.0,18.0722,18.3292,18.0722,18.3292,8600.0
2006-08-07 12:00:00,22.82,22.86,22.78,22.78,4000.0,18.3292,18.3613,18.2971,18.2971,4000.0
2006-08-07 12:30:00,22.81,22.89,22.75,22.81,10200.0,18.3212,18.3854,18.273,18.3212,10200.0
2006-08-07 13:00:00,22.81,22.94,22.81,22.94,2800.0,18.3212,18.4256,18.3212,18.4256,2800.0
2006-08-07 13:30:00,22.95,22.97,22.76,22.84,7400.0,18.4336,18.4497,18.281,18.3453,7400.0
2006-08-07 14:00:00,22.81,22.87,22.67,22.7,7800.0,18.3212,18.3694,18.2087,18.2328,7800.0
2006-08-07 14:30:00,22.75,22.75,22.63,22.68,8400.0,18.273,18.273,18.1766,18.2167,8400.0
2006-08-07 15:00:00,22.67,22.77,22.58,22.75,10200.0,18.2087,18.289,18.1364,18.273,10200.0
2006-08-07 15:30:00,22.76,22.88,22.75,22.83,18400.0,18.281,18.3774,18.273,18.3372,18400.0
2006-08-08 09:30:00,23.03,23.08,22.7,22.85,6400.0,18.4979,18.538,18.2328,18.3533,6400.0
2006-08-08 10:00:00,22.83,22.93,22.82,22.87,6600.0,18.3372,18.4175,18.3292,18.3694,6600.0
2006-08-08 10:30:00,22.82,22.86,22.75,22.78,27000.0,18.3292,18.3613,18.273,18.2971,27000.0
2006-08-08 11:00:00,22.78,22.78,22.62,22.66,27200.0,18.2971,18.2971,18.1686,18.2007,27200.0
2006-08-08 11:30:00,22.67,22.68,22.59,22.62,4400.0,18.2087,18.2167,18.1445,18.1686,4400.0
2006-08-08 12:00:00,22.61,22.61,22.58,22.61,2000.0,18.1605,18.1605,18.1364,18.1605,2000.0
2006-08-08 12:30:00,22.61,22.61,22.57,22.57,3200.0,18.1605,18.1605,18.1284,18.1284,3200.0
2006-08-08 13:00:00,22.58,22.58,22.51,22.51,11600.0,18.1364,18.1364,18.0802,18.0802,11600.0
2006-08-08 13:30:00,22.52,22.52,22.36,22.38,20200.0,18.0882,18.0882,17.9597,17.9758,20200.0
2006-08-08 14:00:00,22.37,22.59,22.08,22.17,48200.0,17.9678,18.1445,17.7348,17.8071,48200.0
2006-08-08 14:30:00,22.23,22.35,22.1,22.21,38400.0,17.8553,17.9517,17.7509,17.8392,38400.0
2006-08-08 15:00:00,22.19,22.23,21.93,22.03,25600.0,17.8232,17.8553,17.6143,17.6947,25600.0
2006-08-08 15:30:00,22.0,22.09,21.91,22.01,48600.0,17.6706,17.7429,17.5983,17.6786,48600.0
2006-08-09 09:30:00,22.23,22.6,22.23,22.38,13800.0,17.8553,18.1525,17.8553,17.9758,13800.0
2006-08-09 10:00:00,22.26,22.27,22.21,22.21,1200.0,17.8794,17.8874,17.8392,17.8392,1200.0
2006-08-09 10:30:00,22.18,22.18,21.93,22.02,19200.0,17.8151,17.8151,17.6143,17.6866,19200.0
2006-08-09 11:00:00,22.02,22.18,22.02,22.17,5400.0,17.6866,17.8151,17.6866,17.8071,5400.0
2006-08-09 11:30:00,22.17,22.23,22.11,22.17,18800.0,17.8071,17.8553,17.7589,17.8071,18800.0
2006-08-09 12:00:00,22.18,22.18,22.07,22.14,5800.0,17.8151,17.8151,17.7268,17.783,5800.0
2006-08-09 12:30:00,22.16,22.16,21.99,22.0,4800.0,17.7991,17.7991,17.6625,17.6706,4800.0
2006-08-09 13:00:00,22.06,22.08,21.97,22.02,14200.0,17.7188,17.7348,17.6465,17.6866,14200.0
2006-08-09 13:30:00,21.99,22.05,21.92,21.93,6600.0,17.6625,17.7107,17.6063,17.6143,6600.0
2006-08-09 14:00:00,21.93,21.95,21.89,21.92,12400.0,17.6143,17.6304,17.5822,17.6063,12400.0
2006-08-09 14:30:00,21.89,21.91,21.61,21.61,30200.0,17.5822,17.5983,17.3573,17.3573,30200.0
2006-08-09 15:00:00,21.6,21.66,21.5,21.63,24400.0,17.3493,17.3975,17.269,17.3734,24400.0
2006-08-09 15:30:00,21.57,21.61,21.45,21.49,27600.0,17.3252,17.3573,17.2288,17.2609,27600.0
2006-08-10 09:30:00,21.32,21.5,21.13,21.49,11600.0,17.1244,17.269,16.9718,17.2609,11600.0
2006-08-10 10:00:00,21.48,21.48,21.25,21.44,7800.0,17.2529,17.2529,17.0682,17.2208,7800.0
2006-08-10 10:30:00,21.48,21.54,21.4,21.48,13600.0,17.2529,17.3011,17.1886,17.2529,13600.0
2006-08-10 11:00:00,21.47,21.55,21.42,21.42,27000.0,17.2449,17.3091,17.2047,17.2047,27000.0
2006-08-10 11:30:00,21.45,21.48,21.33,21.48,14800.0,17.2288,17.2529,17.1324,17.2529,14800.0
2006-08-10 12:00:00,21.47,21.48,21.45,21.48,13200.0,17.2449,17.2529,17.2288,17.2529,13200.0
2006-08-10 12:30:00,21.46,21.46,21.43,21.46,3400.0,17.2368,17.2368,17.2127,17.2368,3400.0
2006-08-10 13:00:00,21.48,21.5,21.4,21.48,19600.0,17.2529,17.269,17.1886,17.2529,19600.0
2006-08-10 13:30:00,21.48,21.63,21.45,21.59,31400.0,17.2529,17.3734,17.2288,17.3412,31400.0
2006-08-10 14:00:00,21.63,21.7,21.63,21.65,16200.0,17.3734,17.4296,17.3734,17.3894,16200.0
2006-08-10 14:30:00,21.65,21.66,21.56,21.56,11400.0,17.3894,17.3975,17.3172,17.3172,11400.0
2006-08-10 15:00:00,21.59,21.59,21.43,21.5,26400.0,17.3412,17.3412,17.2127,17.269,26400.0
2006-08-10 15:30:00,21.5,21.67,21.5,21.61,35800.0,17.269,17.4055,17.269,17.3573,35800.0
2006-08-11 09:30:00,21.63,21.63,21.36,21.45,13400.0,17.3734,17.3734,17.1565,17.2288,13400.0
2006-08-11 10:00:00,21.42,21.61,21.37,21.61,12400.0,17.2047,17.3573,17.1645,17.3573,12400.0
2006-08-11 10:30:00,21.62,21.64,21.59,21.59,4800.0,17.3653,17.3814,17.3412,17.3412,4800.0
2006-08-11 11:00:00,21.61,21.62,21.46,21.48,9200.0,17.3573,17.3653,17.2368,17.2529,9200.0
2006-08-11 11:30:00,21.52,21.6,21.48,21.49,7000.0,17.285,17.3493,17.2529,17.2609,7000.0
2006-08-11 12:00:00,21.43,21.52,21.42,21.51,11400.0,17.2127,17.285,17.2047,17.277,11400.0
2006-08-11 12:30:00,21.49,21.58,21.43,21.43,5200.0,17.2609,17.3332,17.2127,17.2127,5200.0
2006-08-11 13:00:00,21.45,21.5,21.39,21.42,12600.0,17.2288,17.269,17.1806,17.2047,12600.0
2006-08-11 13:30:00,21.47,21.55,21.44,21.54,3400.0,17.2449,17.3091,17.2208,17.3011,3400.0
2006-08-11 14:00:00,21.58,21.61,21.52,21.52,5400.0,17.3332,17.3573,17.285,17.285,5400.0
2006-08-11 14:30:00,21.52,21.58,21.46,21.57,7400.0,17.285,17.3332,17.2368,17.3252,7400.0
2006-08-11 15:00:00,21.52,21.58,21.42,21.55,10000.0,17.285,17.3332,17.2047,17.3091,10000.0
2006-08-11 15:30:00,21.55,21.63,21.53,21.54,8600.0,17.3091,17.3734,17.2931,17.3011,8600.0
2006-08-14 09:30:00,21.72,21.85,21.61,21.85,5400.0,17.4457,17.5501,17.3573,17.5501,5400.0
2006-08-14 10:00:00,21.89,21.96,21.84,21.93,5200.0,17.5822,17.6384,17.5421,17.6143,5200.0
2006-08-14 10:30:00,21.95,22.03,21.86,22.03,10400.0,17.6304,17.6947,17.5581,17.6947,10400.0
2006-08-14 11:00:00,22.02,22.25,21.98,22.11,16800.0,17.6866,17.8714,17.6545,17.7589,16800.0
2006-08-14 11:30:00,22.13,22.29,22.13,22.27,6200.0,17.775,17.9035,17.775,17.8874,6200.0
2006-08-14 12:00:00,22.25,22.28,22.22,22.25,8000.0,17.8714,17.8955,17.8473,17.8714,8000.0
2006-08-14 12:30:00,22.23,22.23,22.18,22.18,4800.0,17.8553,17.8553,17.8151,17.8151,4800.0
2006-08-14 13:00:00,22.13,22.13,22.06,22.06,7400.0,17.775,17.775,17.7188,17.7188,7400.0
2006-08-14 13:30:00,22.07,22.13,22.05,22.1,6600.0,17.7268,17.775,17.7107,17.7509,6600.0
2006-08-14 14:00:00,22.08,22.1,21.86,21.87,19000.0,17.7348,17.7509,17.5581,17.5661,19000.0
2006-08-14 14:30:00,21.88,21.88,21.7,21.7,9000.0,17.5742,17.5742,17.4296,17.4296,9000.0
2006-08-14 15:00:00,21.67,21.67,21.55,21.61,15000.0,17.4055,17.4055,17.3091,17.3573,15000.0
2006-08-14 15:30:00,21.59,21.59,21.52,21.56,39400.0,17.3412,17.3412,17.285,17.3172,39400.0
2006-08-15 09:30:00,21.9,22.21,21.85,22.11,24400.0,17.5902,17.8392,17.5501,17.7589,24400.0
2006-08-15 10:00:00,22.11,22.13,22.03,22.03,8400.0,17.7589,17.775,17.6947,17.6947,8400.0
2006-08-15 10:30:00,22.03,22.04,21.86,21.92,17200.0,17.6947,17.7027,17.5581,17.6063,17200.0
2006-08-15 11:00:00,21.95,21.99,21.76,21.86,25400.0,17.6304,17.6625,17.4778,17.5581,25400.0
2006-08-15 11:30:00,21.86,21.86,21.6,21.64,29600.0,17.5581,17.5581,17.3493,17.3814,29600.0
2006-08-15 12:00:00,21.63,21.63,21.52,21.59,26600.0,17.3734,17.3734,17.285,17.3412,26600.0
2006-08-15 12:30:00,21.6,21.6,21.45,21.5,22200.0,17.3493,17.3493,17.2288,17.269,22200.0
2006-08-15 13:00:00,21.5,21.5,21.38,21.5,18800.0,17.269,17.269,17.1726,17.269,18800.0
2006-08-15 13:30:00,21.49,21.62,21.49,21.57,8800.0,17.2609,17.3653,17.2609,17.3252,8800.0
2006-08-15 14:00:00,21.61,21.72,21.56,21.7,21000.0,17.3573,17.4457,17.3172,17.4296,21000.0
2006-08-15 14:30:00,21.69,21.87,21.68,21.84,22400.0,17.4216,17.5661,17.4135,17.5421,22400.0
2006-08-15 15:00:00,21.86,21.89,21.83,21.83,10000.0,17.5581,17.5822,17.534,17.534,10000.0
2006-08-15 15:30:00,21.85,21.97,21.84,21.97,43000.0,17.5501,17.6465,17.5421,17.6465,43000.0
2006-08-16 09:30:00,21.98,22.37,21.98,22.02,17200.0,17.6545,17.9678,17.6545,17.6866,17200.0
2006-08-16 10:00:00,22.02,22.02,21.76,21.84,11800.0,17.6866,17.6866,17.4778,17.5421,11800.0
2006-08-16 10:30:00,21.89,22.15,21.89,22.14,7400.0,17.5822,17.791,17.5822,17.783,7400.0
2006-08-16 11:00:00,22.12,22.13,21.92,21.93,7600.0,17.7669,17.775,17.6063,17.6143,7600.0
2006-08-16 11:30:00,21.9,22.07,21.86,22.03,10600.0,17.5902,17.7268,17.5581,17.6947,10600.0
2006-08-16 12:00:00,22.0,22.13,22.0,22.11,7200.0,17.6706,17.775,17.6706,17.7589,7200.0
2006-08-16 12:30:00,22.11,22.18,22.08,22.11,13400.0,17.7589,17.8151,17.7348,17.7589,13400.0
2006-08-16 13:00:00,22.1,22.11,22.02,22.05,7600.0,17.7509,17.7589,17.6866,17.7107,7600.0
2006-08-16 13:30:00,22.05,22.05,22.0,22.03,6200.0,17.7107,17.7107,17.6706,17.6947,6200.0
2006-08-16 14:00:00,22.08,22.11,22.03,22.09,8400.0,17.7348,17.7589,17.6947,17.7429,8400.0
2006-08-16 14:30:00,22.08,22.29,22.08,22.29,10000.0,17.7348,17.9035,17.7348,17.9035,10000.0
2006-08-16 15:00:00,22.25,22.32,22.2,22.3,8400.0,17.8714,17.9276,17.8312,17.9115,8400.0
2006-08-16 15:30:00,22.31,22.36,22.27,22.34,11800.0,17.9196,17.9597,17.8874,17.9437,11800.0
2006-08-17 09:30:00,22.2,22.68,22.2,22.49,58600.0,17.8312,18.2167,17.8312,18.0641,58600.0
2006-08-17 10:00:00,22.52,22.71,22.52,22.63,14400.0,18.0882,18.2408,18.0882,18.1766,14400.0
2006-08-17 10:30:00,22.63,22.74,22.6,22.71,61400.0,18.1766,18.2649,18.1525,18.2408,61400.0
2006-08-17 11:00:00,22.72,22.95,22.7,22.95,19400.0,18.2489,18.4336,18.2328,18.4336,19400.0
2006-08-17 11:30:00,22.97,22.97,22.75,22.79,8400.0,18.4497,18.4497,18.273,18.3051,8400.0
2006-08-17 12:00:00,22.79,23.07,22.79,23.07,26800.0,18.3051,18.53,18.3051,18.53,26800.0
2006-08-17 12:30:00,23.07,23.07,22.99,23.0,9200.0,18.53,18.53,18.4657,18.4738,9200.0
2006-08-17 13:00:00,23.0,23.0,22.91,22.92,8600.0,18.4738,18.4738,18.4015,18.4095,8600.0
2006-08-17 13:30:00,22.9,23.09,22.9,23.02,18400.0,18.3935,18.5461,18.3935,18.4898,18400.0
2006-08-17 14:00:00,23.02,23.04,23.0,23.0,23200.0,18.4898,18.5059,18.4738,18.4738,23200.0
2006-08-17 14:30:00,23.0,23.08,22.97,23.05,22600.0,18.4738,18.538,18.4497,18.5139,22600.0
2006-08-17 15:00:00,23.04,23.11,23.0,23.0,15600.0,18.5059,18.5621,18.4738,18.4738,15600.0
2006-08-17 15:30:00,23.0,23.08,22.97,22.97,19400.0,18.4738,18.538,18.4497,18.4497,19400.0
2006-08-18 09:30:00,23.08,23.43,22.76,22.84,52600.0,18.538,18.8192,18.281,18.3453,52600.0
2006-08-18 10:00:00,23.0,23.05,22.97,23.03,12800.0,18.4738,18.5139,18.4497,18.4979,12800.0
2006-08-18 10:30:00,23.04,23.07,22.85,23.0,17800.0,18.5059,18.53,18.3533,18.4738,17800.0
2006-08-18 11:00:00,23.0,23.11,23.0,23.0,15800.0,18.4738,18.5621,18.4738,18.4738,15800.0
2006-08-18 11:30:00,23.0,23.13,23.0,23.11,17000.0,18.4738,18.5782,18.4738,18.5621,17000.0
2006-08-18 12:00:00,23.12,23.17,23.06,23.06,17400.0,18.5702,18.6103,18.522,18.522,17400.0
2006-08-18 12:30:00,23.07,23.08,22.95,23.0,15400.0,18.53,18.538,18.4336,18.4738,15400.0
2006-08-18 13:00:00,23.01,23.05,22.96,22.98,7800.0,18.4818,18.5139,18.4416,18.4577,7800.0
2006-08-18 13:30:00,22.98,23.1,22.98,23.03,8000.0,18.4577,18.5541,18.4577,18.4979,8000.0
2006-08-18 14:00:00,22.99,23.11,22.98,23.08,10000.0,18.4657,18.5621,18.4577,18.538,10000.0
2006-08-18 14:30:00,23.09,23.19,23.08,23.14,11800.0,18.5461,18.6264,18.538,18.5862,11800.0
2006-08-18 15:00:00,23.15,23.23,23.11,23.23,16000.0,18.5943,18.6585,18.5621,18.6585,16000.0
2006-08-18 15:30:00,23.25,23.35,23.23,23.25,17200.0,18.6746,18.7549,18.6585,18.6746,17200.0
2006-08-21 09:30:00,23.07,23.17,22.98,22.99,15200.0,18.53,18.6103,18.4577,18.4657,15200.0
2006-08-21 10:00:00,22.98,23.16,22.98,22.98,10800.0,18.4577,18.6023,18.4577,18.4577,10800.0
2006-08-21 10:30:00,22.98,23.13,22.98,23.07,11200.0,18.4577,18.5782,18.4577,18.53,11200.0
2006-08-21 11:00:00,23.07,23.1,22.99,23.07,16200.0,18.53,18.5541,18.4657,18.53,16200.0
2006-08-21 11:30:00,23.06,23.06,22.9,22.93,14600.0,18.522,18.522,18.3935,18.4175,14600.0
2006-08-21 12:00:00,22.91,23.05,22.91,23.03,14400.0,18.4015,18.5139,18.4015,18.4979,14400.0
2006-08-21 12:30:00,23.04,23.11,23.03,23.1,11600.0,18.5059,18.5621,18.4979,18.5541,11600.0
2006-08-21 13:00:00,23.07,23.15,23.05,23.05,13200.0,18.53,18.5943,18.5139,18.5139,13200.0
2006-08-21 13:30:00,23.05,23.05,23.0,23.05,16200.0,18.5139,18.5139,18.4738,18.5139,16200.0
2006-08-21 14:00:00,23.06,23.11,22.96,22.97,17000.0,18.522,18.5621,18.4416,18.4497,17000.0
2006-08-21 14:30:00,22.98,22.99,22.82,22.91,18800.0,18.4577,18.4657,18.3292,18.4015,18800.0
2006-08-21 15:00:00,22.89,22.92,22.83,22.86,31800.0,18.3854,18.4095,18.3372,18.3613,31800.0
2006-08-21 15:30:00,22.87,22.93,22.77,22.79,76000.0,18.3694,18.4175,18.289,18.3051,76000.0
2006-08-22 09:30:00,22.86,22.88,22.64,22.78,75600.0,18.3613,18.3774,18.1846,18.2971,75600.0
2006-08-22 10:00:00,22.78,22.8,22.7,22.79,132800.0,18.2971,18.3131,18.2328,18.3051,132800.0
2006-08-22 10:30:00,22.78,22.81,22.75,22.77,35200.0,18.2971,18.3212,18.273,18.289,35200.0
2006-08-22 11:00:00,22.78,22.78,22.66,22.72,15400.0,18.2971,18.2971,18.2007,18.2489,15400.0
2006-08-22 11:30:00,22.74,22.78,22.66,22.68,8200.0,18.2649,18.2971,18.2007,18.2167,8200.0
2006-08-22 12:00:00,22.68,22.72,22.67,22.7,7400.0,18.2167,18.2489,18.2087,18.2328,7400.0
2006-08-22 12:30:00,22.7,22.71,22.69,22.71,14400.0,18.2328,18.2408,18.2248,18.2408,14400.0
2006-08-22 13:00:00,22.7,22.7,22.48,22.53,720200.0,18.2328,18.2328,18.0561,18.0963,720200.0
2006-08-22 13:30:00,22.53,22.56,22.46,22.56,11000.0,18.0963,18.1204,18.04,18.1204,11000.0
2006-08-22 14:00:00,22.55,22.58,22.5,22.56,13400.0,18.1123,18.1364,18.0722,18.1204,13400.0
2006-08-22 14:30:00,22.56,22.58,22.55,22.56,20200.0,18.1204,18.1364,18.1123,18.1204,20200.0
2006-08-22 15:00:00,22.56,22.6,22.55,22.57,53000.0,18.1204,18.1525,18.1123,18.1284,53000.0
2006-08-22 15:30:00,22.57,22.64,22.5,22.5,52600.0,18.1284,18.1846,18.0722,18.0722,52600.0
2006-08-23 09:30:00,22.92,22.92,22.58,22.72,10400.0,18.4095,18.4095,18.1364,18.2489,10400.0
2006-08-23 10:00:00,22.67,22.67,22.34,22.36,7800.0,18.2087,18.2087,17.9437,17.9597,7800.0
2006-08-23 10:30:00,22.35,22.37,22.06,22.1,23600.0,17.9517,17.9678,17.7188,17.7509,23600.0
2006-08-23 11:00:00,22.11,22.15,21.94,22.0,21200.0,17.7589,17.791,17.6224,17.6706,21200.0
2006-08-23 11:30:00,21.99,22.06,21.9,22.06,28600.0,17.6625,17.7188,17.5902,17.7188,28600.0
2006-08-23 12:00:00,22.1,22.2,22.07,22.13,17600.0,17.7509,17.8312,17.7268,17.775,17600.0
2006-08-23 12:30:00,22.15,22.16,22.09,22.12,15400.0,17.791,17.7991,17.7429,17.7669,15400.0
2006-08-23 13:00:00,22.09,22.09,21.99,22.02,10400.0,17.7429,17.7429,17.6625,17.6866,10400.0
2006-08-23 13:30:00,22.01,22.01,21.77,21.82,30800.0,17.6786,17.6786,17.4858,17.526,30800.0
2006-08-23 14:00:00,21.79,21.84,21.75,21.76,18600.0,17.5019,17.5421,17.4698,17.4778,18600.0
2006-08-23 14:30:00,21.75,21.79,21.66,21.68,12200.0,17.4698,17.5019,17.3975,17.4135,12200.0
2006-08-23 15:00:00,21.68,21.72,21.64,21.69,29600.0,17.4135,17.4457,17.3814,17.4216,29600.0
2006-08-23 15:30:00,21.72,21.75,21.6,21.67,64200.0,17.4457,17.4698,17.3493,17.4055,64200.0
2006-08-24 09:30:00,20.59,21.11,20.32,20.36,545000.0,16.538,16.9557,16.3212,16.3533,545000.0
2006-08-24 10:00:00,20.35,20.55,20.1,20.46,192800.0,16.3453,16.5059,16.1445,16.4336,192800.0
2006-08-24 10:30:00,20.43,20.74,20.37,20.5,292800.0,16.4095,16.6585,16.3613,16.4658,292800.0
2006-08-24 11:00:00,20.48,20.62,20.47,20.51,83800.0,16.4497,16.5621,16.4417,16.4738,83800.0
2006-08-24 11:30:00,20.51,20.62,20.5,20.6,38000.0,16.4738,16.5621,16.4658,16.5461,38000.0
2006-08-24 12:00:00,20.59,20.65,20.5,20.6,65400.0,16.538,16.5862,16.4658,16.5461,65400.0
2006-08-24 12:30:00,20.61,20.65,20.53,20.57,44600.0,16.5541,16.5862,16.4898,16.522,44600.0
2006-08-24 13:00:00,20.59,21.0,20.59,20.95,44800.0,16.538,16.8674,16.538,16.8272,44800.0
2006-08-24 13:30:00,20.96,21.35,20.96,21.32,54400.0,16.8352,17.1485,16.8352,17.1244,54400.0
2006-08-24 14:00:00,21.3,21.49,21.28,21.44,44400.0,17.1083,17.2609,17.0923,17.2208,44400.0
2006-08-24 14:30:00,21.43,21.46,21.33,21.34,49000.0,17.2127,17.2368,17.1324,17.1404,49000.0
2006-08-24 15:00:00,21.37,21.41,20.97,21.09,68600.0,17.1645,17.1967,16.8433,16.9396,68600.0
2006-08-24 15:30:00,21.1,21.12,20.75,20.81,180600.0,16.9477,16.9637,16.6666,16.7147,180600.0
2006-08-25 09:30:00,20.64,20.8,20.38,20.68,64400.0,16.5782,16.7067,16.3694,16.6103,64400.0
2006-08-25 10:00:00,20.64,20.74,20.36,20.5,52800.0,16.5782,16.6585,16.3533,16.4658,52800.0
2006-08-25 10:30:00,20.49,20.5,20.21,20.25,45400.0,16.4577,16.4658,16.2328,16.265,45400.0
2006-08-25 11:00:00,20.21,20.33,20.13,20.13,19200.0,16.2328,16.3292,16.1686,16.1686,19200.0
2006-08-25 11:30:00,20.13,20.14,20.0,20.04,33400.0,16.1686,16.1766,16.0641,16.0963,33400.0
2006-08-25 12:00:00,20.07,20.24,20.05,20.22,28600.0,16.1204,16.2569,16.1043,16.2409,28600.0
2006-08-25 12:30:00,20.25,20.29,20.1,20.14,21600.0,16.265,16.2971,16.1445,16.1766,21600.0
2006-08-25 13:00:00,20.15,20.21,20.1,20.18,14200.0,16.1846,16.2328,16.1445,16.2087,14200.0
2006-08-25 13:30:00,20.16,20.19,20.11,20.16,12400.0,16.1927,16.2168,16.1525,16.1927,12400.0
2006-08-25 14:00:00,20.16,20.18,20.04,20.15,22600.0,16.1927,16.2087,16.0963,16.1846,22600.0
2006-08-25 14:30:00,20.15,20.18,20.11,20.13,77800.0,16.1846,16.2087,16.1525,16.1686,77800.0
2006-08-25 15:00:00,20.15,20.18,19.95,20.15,84200.0,16.1846,16.2087,16.024,16.1846,84200.0
2006-08-25 15:30:00,20.16,20.23,20.09,20.11,76400.0,16.1927,16.2489,16.1364,16.1525,76400.0
2006-08-28 09:30:00,20.0,20.04,19.88,19.89,38000.0,16.0641,16.0963,15.9678,15.9758,38000.0
2006-08-28 10:00:00,19.88,19.96,19.83,19.95,35400.0,15.9678,16.032,15.9276,16.024,35400.0
2006-08-28 10:30:00,19.95,20.04,19.89,20.02,102000.0,16.024,16.0963,15.9758,16.0802,102000.0
2006-08-28 11:00:00,20.02,20.1,19.99,19.99,53200.0,16.0802,16.1445,16.0561,16.0561,53200.0
2006-08-28 11:30:00,19.98,20.08,19.95,20.04,102000.0,16.0481,16.1284,16.024,16.0963,102000.0
2006-08-28 12:00:00,20.05,20.05,19.99,20.03,28800.0,16.1043,16.1043,16.0561,16.0882,28800.0
2006-08-28 12:30:00,20.01,20.03,20.0,20.0,16200.0,16.0722,16.0882,16.0641,16.0641,16200.0
2006-08-28 13:00:00,20.0,20.03,19.96,20.0,35800.0,16.0641,16.0882,16.032,16.0641,35800.0
2006-08-28 13:30:00,20.01,20.03,19.95,20.0,22400.0,16.0722,16.0882,16.024,16.0641,22400.0
2006-08-28 14:00:00,20.02,20.04,20.0,20.0,23200.0,16.0802,16.0963,16.0641,16.0641,23200.0
2006-08-28 14:30:00,20.0,20.0,19.96,19.99,23400.0,16.0641,16.0641,16.032,16.0561,23400.0
2006-08-28 15:00:00,19.99,20.0,19.95,19.95,33000.0,16.0561,16.0641,16.024,16.024,33000.0
2006-08-28 15:30:00,19.95,20.0,19.95,19.96,57000.0,16.024,16.0641,16.024,16.032,57000.0
2006-08-29 09:30:00,20.11,20.48,20.03,20.09,57200.0,16.1525,16.4497,16.0882,16.1364,57200.0
2006-08-29 10:00:00,20.07,20.09,19.98,19.98,40600.0,16.1204,16.1364,16.0481,16.0481,40600.0
2006-08-29 10:30:00,19.99,20.02,19.98,19.98,31400.0,16.0561,16.0802,16.0481,16.0481,31400.0
2006-08-29 11:00:00,20.0,20.02,19.95,19.96,33000.0,16.0641,16.0802,16.024,16.032,33000.0
2006-08-29 11:30:00,19.98,20.0,19.86,19.96,51600.0,16.0481,16.0641,15.9517,16.032,51600.0
2006-08-29 12:00:00,19.97,20.02,19.95,20.0,11000.0,16.0401,16.0802,16.024,16.0641,11000.0
2006-08-29 12:30:00,20.0,20.0,19.98,19.98,7600.0,16.0641,16.0641,16.0481,16.0481,7600.0
2006-08-29 13:00:00,19.98,20.0,19.95,19.96,21000.0,16.0481,16.0641,16.024,16.032,21000.0
2006-08-29 13:30:00,19.96,20.0,19.95,20.0,8400.0,16.032,16.0641,16.024,16.0641,8400.0
2006-08-29 14:00:00,20.0,20.09,19.94,19.97,70000.0,16.0641,16.1364,16.016,16.0401,70000.0
2006-08-29 14:30:00,19.98,20.11,19.98,20.0,49200.0,16.0481,16.1525,16.0481,16.0641,49200.0
2006-08-29 15:00:00,20.01,20.1,19.96,20.05,32400.0,16.0722,16.1445,16.032,16.1043,32400.0
2006-08-29 15:30:00,20.05,20.13,19.96,20.0,116800.0,16.1043,16.1686,16.032,16.0641,116800.0
2006-08-30 09:30:00,20.08,20.33,19.93,20.0,24200.0,16.1284,16.3292,16.0079,16.0641,24200.0
2006-08-30 10:00:00,19.95,20.12,19.94,20.12,35400.0,16.024,16.1605,16.016,16.1605,35400.0
2006-08-30 10:30:00,20.11,20.11,19.98,20.04,47000.0,16.1525,16.1525,16.0481,16.0963,47000.0
2006-08-30 11:00:00,20.03,20.1,19.99,20.08,29600.0,16.0882,16.1445,16.0561,16.1284,29600.0
2006-08-30 11:30:00,20.06,20.06,19.95,19.99,16400.0,16.1123,16.1123,16.024,16.0561,16400.0
2006-08-30 12:00:00,19.99,20.0,19.97,19.97,16000.0,16.0561,16.0641,16.0401,16.0401,16000.0
2006-08-30 12:30:00,19.98,20.1,19.97,20.1,11400.0,16.0481,16.1445,16.0401,16.1445,11400.0
2006-08-30 13:00:00,20.08,20.1,20.0,20.0,16800.0,16.1284,16.1445,16.0641,16.0641,16800.0
2006-08-30 13:30:00,20.0,20.06,19.99,20.0,32000.0,16.0641,16.1123,16.0561,16.0641,32000.0
2006-08-30 14:00:00,20.02,20.06,19.99,20.05,23800.0,16.0802,16.1123,16.0561,16.1043,23800.0
2006-08-30 14:30:00,20.04,20.05,19.96,20.0,18400.0,16.0963,16.1043,16.032,16.0641,18400.0
2006-08-30 15:00:00,20.0,20.06,19.97,20.06,26400.0,16.0641,16.1123,16.0401,16.1123,26400.0
2006-08-30 15:30:00,20.01,20.04,19.93,19.99,30800.0,16.0722,16.0963,16.0079,16.0561,30800.0
2006-08-31 09:30:00,20.1,20.17,19.97,20.16,119200.0,16.1445,16.2007,16.0401,16.1927,119200.0
2006-08-31 10:00:00,20.12,20.27,20.08,20.14,20400.0,16.1605,16.281,16.1284,16.1766,20400.0
2006-08-31 10:30:00,20.14,20.14,20.0,20.13,16200.0,16.1766,16.1766,16.0641,16.1686,16200.0
2006-08-31 11:00:00,20.14,20.26,20.02,20.02,17000.0,16.1766,16.273,16.0802,16.0802,17000.0
2006-08-31 11:30:00,20.03,20.04,20.01,20.01,32000.0,16.0882,16.0963,16.0722,16.0722,32000.0
2006-08-31 12:00:00,20.02,20.04,19.97,19.98,21800.0,16.0802,16.0963,16.0401,16.0481,21800.0
2006-08-31 12:30:00,19.98,20.05,19.98,20.04,15400.0,16.0481,16.1043,16.0481,16.0963,15400.0
2006-08-31 13:00:00,20.02,20.08,19.99,20.08,48800.0,16.0802,16.1284,16.0561,16.1284,48800.0
2006-08-31 13:30:00,20.08,20.13,20.06,20.06,10000.0,16.1284,16.1686,16.1123,16.1123,10000.0
2006-08-31 14:00:00,20.07,20.11,20.05,20.07,15000.0,16.1204,16.1525,16.1043,16.1204,15000.0
2006-08-31 14:30:00,20.07,20.1,20.05,20.05,23800.0,16.1204,16.1445,16.1043,16.1043,23800.0
2006-08-31 15:00:00,20.07,20.19,20.06,20.14,31200.0,16.1204,16.2168,16.1123,16.1766,31200.0
2006-08-31 15:30:00,20.14,20.14,19.99,20.0,71200.0,16.1766,16.1766,16.0561,16.0641,71200.0
2006-09-01 09:30:00,19.98,20.25,19.98,20.25,73800.0,16.1163,16.3341,16.1163,16.3341,73800.0
2006-09-01 10:00:00,20.25,20.25,20.0,20.04,22600.0,16.3341,16.3341,16.1324,16.1647,22600.0
2006-09-01 10:30:00,20.05,20.05,19.95,20.0,60400.0,16.1728,16.1728,16.0921,16.1324,60400.0
2006-09-01 11:00:00,20.0,20.02,19.96,19.97,13800.0,16.1324,16.1486,16.1002,16.1082,13800.0
2006-09-01 11:30:00,19.98,20.03,19.97,20.03,13000.0,16.1163,16.1566,16.1082,16.1566,13000.0
2006-09-01 12:00:00,20.03,20.03,20.0,20.02,9600.0,16.1566,16.1566,16.1324,16.1486,9600.0
2006-09-01 12:30:00,20.02,20.03,20.0,20.02,14400.0,16.1486,16.1566,16.1324,16.1486,14400.0
2006-09-01 13:00:00,20.02,20.03,20.0,20.03,22600.0,16.1486,16.1566,16.1324,16.1566,22600.0
2006-09-01 13:30:00,20.02,20.03,19.99,20.0,13600.0,16.1486,16.1566,16.1244,16.1324,13600.0
2006-09-01 14:00:00,20.0,20.0,19.99,19.99,14400.0,16.1324,16.1324,16.1244,16.1244,14400.0
2006-09-01 14:30:00,19.99,20.0,19.96,20.0,18000.0,16.1244,16.1324,16.1002,16.1324,18000.0
2006-09-01 15:00:00,20.0,20.03,20.0,20.03,24800.0,16.1324,16.1566,16.1324,16.1566,24800.0
2006-09-01 15:30:00,20.02,20.03,19.97,19.97,31400.0,16.1486,16.1566,16.1082,16.1082,31400.0
2006-09-05 09:30:00,20.07,20.07,19.82,19.95,40800.0,16.1889,16.1889,15.9872,16.0921,40800.0
2006-09-05 10:00:00,19.95,20.09,19.94,20.0,35200.0,16.0921,16.205,16.084,16.1324,35200.0
2006-09-05 10:30:00,20.02,20.09,19.91,20.04,43600.0,16.1486,16.205,16.0598,16.1647,43600.0
2006-09-05 11:00:00,20.0,20.08,19.97,19.99,24000.0,16.1324,16.197,16.1082,16.1244,24000.0
2006-09-05 11:30:00,20.02,20.21,20.01,20.21,16000.0,16.1486,16.3018,16.1405,16.3018,16000.0
2006-09-05 12:00:00,20.2,20.2,19.89,19.97,31000.0,16.2937,16.2937,16.0437,16.1082,31000.0
2006-09-05 12:30:00,19.98,20.02,19.93,20.0,19800.0,16.1163,16.1486,16.076,16.1324,19800.0
2006-09-05 13:00:00,19.99,20.04,19.96,20.03,16600.0,16.1244,16.1647,16.1002,16.1566,16600.0
2006-09-05 13:30:00,20.0,20.0,19.91,19.93,24000.0,16.1324,16.1324,16.0598,16.076,24000.0
2006-09-05 14:00:00,19.93,20.08,19.93,19.99,44200.0,16.076,16.197,16.076,16.1244,44200.0
2006-09-05 14:30:00,20.0,20.02,19.97,20.0,305200.0,16.1324,16.1486,16.1082,16.1324,305200.0
2006-09-05 15:00:00,20.02,20.02,19.94,19.96,139800.0,16.1486,16.1486,16.084,16.1002,139800.0
2006-09-05 15:30:00,19.96,20.03,19.95,20.03,178200.0,16.1002,16.1566,16.0921,16.1566,178200.0
2006-09-06 09:30:00,19.85,19.85,19.68,19.76,100600.0,16.0114,16.0114,15.8743,15.9388,100600.0
2006-09-06 10:00:00,19.76,19.9,19.74,19.85,49400.0,15.9388,16.0518,15.9227,16.0114,49400.0
2006-09-06 10:30:00,19.86,19.88,19.8,19.84,29800.0,16.0195,16.0356,15.9711,16.0034,29800.0
2006-09-06 11:00:00,19.84,19.86,19.84,19.86,34200.0,16.0034,16.0195,16.0034,16.0195,34200.0
2006-09-06 11:30:00,19.86,19.86,19.8,19.82,39400.0,16.0195,16.0195,15.9711,15.9872,39400.0
2006-09-06 12:00:00,19.83,19.85,19.82,19.84,28600.0,15.9953,16.0114,15.9872,16.0034,28600.0
2006-09-06 12:30:00,19.84,19.88,19.84,19.86,16000.0,16.0034,16.0356,16.0034,16.0195,16000.0
2006-09-06 13:00:00,19.86,19.95,19.85,19.94,13400.0,16.0195,16.0921,16.0114,16.084,13400.0
2006-09-06 13:30:00,19.94,20.01,19.94,19.99,14200.0,16.084,16.1405,16.084,16.1244,14200.0
2006-09-06 14:00:00,19.99,20.0,19.86,19.93,20200.0,16.1244,16.1324,16.0195,16.076,20200.0
2006-09-06 14:30:00,19.93,19.93,19.8,19.82,19600.0,16.076,16.076,15.9711,15.9872,19600.0
2006-09-06 15:00:00,19.82,19.86,19.75,19.75,37600.0,15.9872,16.0195,15.9308,15.9308,37600.0
2006-09-06 15:30:00,19.75,19.75,19.67,19.68,65000.0,15.9308,15.9308,15.8662,15.8743,65000.0
2006-09-07 09:30:00,19.6,19.66,19.51,19.52,19400.0,15.8098,15.8582,15.7372,15.7452,19400.0
2006-09-07 10:00:00,19.52,19.55,19.36,19.36,42600.0,15.7452,15.7694,15.6162,15.6162,42600.0
2006-09-07 10:30:00,19.4,19.5,19.35,19.49,22600.0,15.6484,15.7291,15.6081,15.721,22600.0
2006-09-07 11:00:00,19.5,19.5,19.45,19.47,15800.0,15.7291,15.7291,15.6888,15.7049,15800.0
2006-09-07 11:30:00,19.47,19.5,19.44,19.5,29600.0,15.7049,15.7291,15.6807,15.7291,29600.0
2006-09-07 12:00:00,19.49,19.5,19.43,19.45,18200.0,15.721,15.7291,15.6726,15.6888,18200.0
2006-09-07 12:30:00,19.45,19.46,19.43,19.43,28400.0,15.6888,15.6968,15.6726,15.6726,28400.0
2006-09-07 13:00:00,19.43,19.45,19.39,19.43,14400.0,15.6726,15.6888,15.6404,15.6726,14400.0
2006-09-07 13:30:00,19.43,19.54,19.43,19.46,33600.0,15.6726,15.7614,15.6726,15.6968,33600.0
2006-09-07 14:00:00,19.46,19.47,19.44,19.45,26000.0,15.6968,15.7049,15.6807,15.6888,26000.0
2006-09-07 14:30:00,19.45,19.49,19.43,19.49,44200.0,15.6888,15.721,15.6726,15.721,44200.0
2006-09-07 15:00:00,19.49,19.49,19.43,19.48,63400.0,15.721,15.721,15.6726,15.713,63400.0
2006-09-07 15:30:00,19.47,19.47,19.41,19.45,96000.0,15.7049,15.7049,15.6565,15.6888,96000.0
2006-09-08 09:30:00,19.52,19.66,19.42,19.46,34200.0,15.7452,15.8582,15.6646,15.6968,34200.0
2006-09-08 10:00:00,19.49,19.51,19.45,19.51,17600.0,15.721,15.7372,15.6888,15.7372,17600.0
2006-09-08 10:30:00,19.51,19.51,19.45,19.5,18200.0,15.7372,15.7372,15.6888,15.7291,18200.0
2006-09-08 11:00:00,19.5,19.51,19.47,19.5,21200.0,15.7291,15.7372,15.7049,15.7291,21200.0
2006-09-08 11:30:00,19.5,19.55,19.5,19.53,15000.0,15.7291,15.7694,15.7291,15.7533,15000.0
2006-09-08 12:00:00,19.5,19.52,19.5,19.5,11600.0,15.7291,15.7452,15.7291,15.7291,11600.0
2006-09-08 12:30:00,19.5,19.59,19.5,19.59,9000.0,15.7291,15.8017,15.7291,15.8017,9000.0
2006-09-08 13:00:00,19.58,19.6,19.55,19.56,10400.0,15.7936,15.8098,15.7694,15.7775,10400.0
2006-09-08 13:30:00,19.56,19.58,19.53,19.57,10000.0,15.7775,15.7936,15.7533,15.7856,10000.0
2006-09-08 14:00:00,19.58,19.61,19.52,19.52,16800.0,15.7936,15.8178,15.7452,15.7452,16800.0
2006-09-08 14:30:00,19.52,19.55,19.5,19.55,7400.0,15.7452,15.7694,15.7291,15.7694,7400.0
2006-09-08 15:00:00,19.55,19.58,19.52,19.56,17000.0,15.7694,15.7936,15.7452,15.7775,17000.0
2006-09-08 15:30:00,19.56,19.56,19.47,19.51,38200.0,15.7775,15.7775,15.7049,15.7372,38200.0
2006-09-11 09:30:00,19.45,19.61,19.41,19.45,34800.0,15.6888,15.8178,15.6565,15.6888,34800.0
2006-09-11 10:00:00,19.5,19.53,19.46,19.49,26800.0,15.7291,15.7533,15.6968,15.721,26800.0
2006-09-11 10:30:00,19.49,19.57,19.48,19.55,34400.0,15.721,15.7856,15.713,15.7694,34400.0
2006-09-11 11:00:00,19.56,19.57,19.49,19.57,18200.0,15.7775,15.7856,15.721,15.7856,18200.0
2006-09-11 11:30:00,19.56,19.56,19.5,19.5,17400.0,15.7775,15.7775,15.7291,15.7291,17400.0
2006-09-11 12:00:00,19.52,19.65,19.5,19.61,27400.0,15.7452,15.8501,15.7291,15.8178,27400.0
2006-09-11 12:30:00,19.61,19.61,19.52,19.54,23800.0,15.8178,15.8178,15.7452,15.7614,23800.0
2006-09-11 13:00:00,19.55,19.6,19.51,19.55,33200.0,15.7694,15.8098,15.7372,15.7694,33200.0
2006-09-11 13:30:00,19.56,19.58,19.53,19.53,23800.0,15.7775,15.7936,15.7533,15.7533,23800.0
2006-09-11 14:00:00,19.53,19.55,19.53,19.54,23000.0,15.7533,15.7694,15.7533,15.7614,23000.0
2006-09-11 14:30:00,19.55,19.55,19.53,19.54,28800.0,15.7694,15.7694,15.7533,15.7614,28800.0
2006-09-11 15:00:00,19.54,19.54,19.49,19.5,67000.0,15.7614,15.7614,15.721,15.7291,67000.0
2006-09-11 15:30:00,19.5,19.52,19.49,19.5,85200.0,15.7291,15.7452,15.721,15.7291,85200.0
2006-09-12 09:30:00,19.57,19.88,19.56,19.77,24200.0,15.7856,16.0356,15.7775,15.9469,24200.0
2006-09-12 10:00:00,19.77,19.85,19.67,19.73,80200.0,15.9469,16.0114,15.8662,15.9146,80200.0
2006-09-12 10:30:00,19.72,19.73,19.62,19.7,33600.0,15.9066,15.9146,15.8259,15.8904,33600.0
2006-09-12 11:00:00,19.73,19.73,19.64,19.69,18800.0,15.9146,15.9146,15.842,15.8824,18800.0
2006-09-12 11:30:00,19.71,19.73,19.68,19.7,15800.0,15.8985,15.9146,15.8743,15.8904,15800.0
2006-09-12 12:00:00,19.68,19.7,19.67,19.7,10800.0,15.8743,15.8904,15.8662,15.8904,10800.0
2006-09-12 12:30:00,19.7,19.73,19.65,19.72,16000.0,15.8904,15.9146,15.8501,15.9066,16000.0
2006-09-12 13:00:00,19.71,19.72,19.68,19.68,23000.0,15.8985,15.9066,15.8743,15.8743,23000.0
2006-09-12 13:30:00,19.68,19.76,19.67,19.7,47800.0,15.8743,15.9388,15.8662,15.8904,47800.0
2006-09-12 14:00:00,19.7,19.73,19.68,19.72,20000.0,15.8904,15.9146,15.8743,15.9066,20000.0
2006-09-12 14:30:00,19.72,19.75,19.71,19.73,72400.0,15.9066,15.9308,15.8985,15.9146,72400.0
2006-09-12 15:00:00,19.73,19.73,19.7,19.7,66400.0,15.9146,15.9146,15.8904,15.8904,66400.0
2006-09-12 15:30:00,19.7,19.7,19.66,19.66,75400.0,15.8904,15.8904,15.8582,15.8582,75400.0
2006-09-13 09:30:00,19.71,19.81,19.53,19.78,56800.0,15.8985,15.9792,15.7533,15.955,56800.0
2006-09-13 10:00:00,19.77,19.78,19.67,19.75,44600.0,15.9469,15.955,15.8662,15.9308,44600.0
2006-09-13 10:30:00,19.75,19.75,19.64,19.7,31800.0,15.9308,15.9308,15.842,15.8904,31800.0
2006-09-13 11:00:00,19.71,19.77,19.71,19.75,26400.0,15.8985,15.9469,15.8985,15.9308,26400.0
2006-09-13 11:30:00,19.75,19.77,19.73,19.75,14800.0,15.9308,15.9469,15.9146,15.9308,14800.0
2006-09-13 12:00:00,19.77,19.8,19.75,19.8,27600.0,15.9469,15.9711,15.9308,15.9711,27600.0
2006-09-13 12:30:00,19.8,19.8,19.75,19.77,14600.0,15.9711,15.9711,15.9308,15.9469,14600.0
2006-09-13 13:00:00,19.77,19.81,19.77,19.8,15200.0,15.9469,15.9792,15.9469,15.9711,15200.0
2006-09-13 13:30:00,19.79,19.9,19.79,19.88,26200.0,15.963,16.0518,15.963,16.0356,26200.0
2006-09-13 14:00:00,19.9,19.94,19.88,19.89,13600.0,16.0518,16.084,16.0356,16.0437,13600.0
2006-09-13 14:30:00,19.88,19.89,19.85,19.89,32200.0,16.0356,16.0437,16.0114,16.0437,32200.0
2006-09-13 15:00:00,19.88,19.9,19.77,19.77,27800.0,16.0356,16.0518,15.9469,15.9469,27800.0
2006-09-13 15:30:00,19.8,19.86,19.77,19.83,41800.0,15.9711,16.0195,15.9469,15.9953,41800.0
2006-09-14 09:30:00,19.79,19.91,19.59,19.78,25000.0,15.963,16.0598,15.8017,15.955,25000.0
2006-09-14 10:00:00,19.77,19.77,19.65,19.71,16000.0,15.9469,15.9469,15.8501,15.8985,16000.0
2006-09-14 10:30:00,19.68,19.71,19.55,19.68,11800.0,15.8743,15.8985,15.7694,15.8743,11800.0
2006-09-14 11:00:00,19.71,19.86,19.68,19.85,13800.0,15.8985,16.0195,15.8743,16.0114,13800.0
2006-09-14 11:30:00,19.84,19.86,19.75,19.79,16200.0,16.0034,16.0195,15.9308,15.963,16200.0
2006-09-14 12:00:00,19.79,19.92,19.76,19.89,10400.0,15.963,16.0679,15.9388,16.0437,10400.0
2006-09-14 12:30:00,19.87,19.89,19.85,19.85,4800.0,16.0276,16.0437,16.0114,16.0114,4800.0
2006-09-14 13:00:00,19.85,19.85,19.75,19.75,9000.0,16.0114,16.0114,15.9308,15.9308,9000.0
2006-09-14 13:30:00,19.78,19.85,19.78,19.79,12000.0,15.955,16.0114,15.955,15.963,12000.0
2006-09-14 14:00:00,19.8,19.81,19.75,19.77,9000.0,15.9711,15.9792,15.9308,15.9469,9000.0
2006-09-14 14:30:00,19.77,19.81,19.74,19.75,11200.0,15.9469,15.9792,15.9227,15.9308,11200.0
2006-09-14 15:00:00,19.75,19.79,19.73,19.79,14600.0,15.9308,15.963,15.9146,15.963,14600.0
2006-09-14 15:30:00,19.79,19.85,19.76,19.82,25800.0,15.963,16.0114,15.9388,15.9872,25800.0
2006-09-15 09:30:00,19.97,20.45,19.92,20.18,423400.0,16.1082,16.4954,16.0679,16.2776,423400.0
2006-09-15 10:00:00,20.17,20.3,20.13,20.23,20800.0,16.2695,16.3744,16.2373,16.3179,20800.0
2006-09-15 10:30:00,20.24,20.24,20.05,20.07,17600.0,16.326,16.326,16.1728,16.1889,17600.0
2006-09-15 11:00:00,20.07,20.07,19.81,19.86,27800.0,16.1889,16.1889,15.9792,16.0195,27800.0
2006-09-15 11:30:00,19.85,20.04,19.82,19.97,11000.0,16.0114,16.1647,15.9872,16.1082,11000.0
2006-09-15 12:00:00,19.97,20.06,19.95,20.03,8600.0,16.1082,16.1808,16.0921,16.1566,8600.0
2006-09-15 12:30:00,20.0,20.0,19.9,19.92,14000.0,16.1324,16.1324,16.0518,16.0679,14000.0
2006-09-15 13:00:00,19.93,20.08,19.9,20.02,9800.0,16.076,16.197,16.0518,16.1486,9800.0
2006-09-15 13:30:00,20.0,20.1,20.0,20.06,5800.0,16.1324,16.2131,16.1324,16.1808,5800.0
2006-09-15 14:00:00,20.06,20.07,19.98,20.0,13600.0,16.1808,16.1889,16.1163,16.1324,13600.0
2006-09-15 14:30:00,20.05,20.08,19.94,19.96,17200.0,16.1728,16.197,16.084,16.1002,17200.0
2006-09-15 15:00:00,19.96,20.0,19.86,19.91,23800.0,16.1002,16.1324,16.0195,16.0598,23800.0
2006-09-15 15:30:00,19.91,19.91,19.84,19.86,26800.0,16.0598,16.0598,16.0034,16.0195,26800.0
2006-09-18 09:30:00,19.95,20.11,19.79,20.08,33200.0,16.0921,16.2212,15.963,16.197,33200.0
2006-09-18 10:00:00,20.08,20.11,19.93,20.03,25600.0,16.197,16.2212,16.076,16.1566,25600.0
2006-09-18 10:30:00,20.02,20.08,19.97,19.99,19000.0,16.1486,16.197,16.1082,16.1244,19000.0
2006-09-18 11:00:00,19.99,20.0,19.95,20.0,44600.0,16.1244,16.1324,16.0921,16.1324,44600.0
2006-09-18 11:30:00,20.0,20.22,20.0,20.1,40200.0,16.1324,16.3099,16.1324,16.2131,40200.0
2006-09-18 12:00:00,20.09,20.1,20.03,20.05,21600.0,16.205,16.2131,16.1566,16.1728,21600.0
2006-09-18 12:30:00,20.05,20.05,20.01,20.04,16400.0,16.1728,16.1728,16.1405,16.1647,16400.0
2006-09-18 13:00:00,20.04,20.08,20.01,20.07,17000.0,16.1647,16.197,16.1405,16.1889,17000.0
2006-09-18 13:30:00,20.06,20.06,19.93,19.93,29400.0,16.1808,16.1808,16.076,16.076,29400.0
2006-09-18 14:00:00,19.93,19.95,19.93,19.95,6200.0,16.076,16.0921,16.076,16.0921,6200.0
2006-09-18 14:30:00,19.95,19.95,19.88,19.93,9800.0,16.0921,16.0921,16.0356,16.076,9800.0
2006-09-18 15:00:00,19.91,19.98,19.9,19.96,33400.0,16.0598,16.1163,16.0518,16.1002,33400.0
2006-09-18 15:30:00,19.96,20.02,19.91,19.96,23200.0,16.1002,16.1486,16.0598,16.1002,23200.0
2006-09-19 09:30:00,20.05,20.06,19.9,19.98,29600.0,16.1728,16.1808,16.0518,16.1163,29600.0
2006-09-19 10:00:00,19.98,20.1,19.9,19.9,29400.0,16.1163,16.2131,16.0518,16.0518,29400.0
2006-09-19 10:30:00,19.9,19.95,19.89,19.95,4400.0,16.0518,16.0921,16.0437,16.0921,4400.0
2006-09-19 11:00:00,19.94,20.0,19.93,19.93,20000.0,16.084,16.1324,16.076,16.076,20000.0
2006-09-19 11:30:00,19.93,19.93,19.84,19.86,42800.0,16.076,16.076,16.0034,16.0195,42800.0
2006-09-19 12:00:00,19.86,19.88,19.77,19.83,38000.0,16.0195,16.0356,15.9469,15.9953,38000.0
2006-09-19 12:30:00,19.82,19.91,19.82,19.89,15800.0,15.9872,16.0598,15.9872,16.0437,15800.0
2006-09-19 13:00:00,19.9,19.92,19.86,19.91,25000.0,16.0518,16.0679,16.0195,16.0598,25000.0
2006-09-19 13:30:00,19.9,19.93,19.89,19.9,20200.0,16.0518,16.076,16.0437,16.0518,20200.0
2006-09-19 14:00:00,19.9,20.0,19.89,19.97,14600.0,16.0518,16.1324,16.0437,16.1082,14600.0
2006-09-19 14:30:00,19.96,20.0,19.89,19.9,10400.0,16.1002,16.1324,16.0437,16.0518,10400.0
2006-09-19 15:00:00,19.91,19.97,19.9,19.92,52600.0,16.0598,16.1082,16.0518,16.0679,52600.0
2006-09-19 15:30:00,19.94,19.95,19.89,19.91,139400.0,16.084,16.0921,16.0437,16.0598,139400.0
2006-09-20 09:30:00,20.15,20.25,19.93,20.18,45200.0,16.2534,16.3341,16.076,16.2776,45200.0
2006-09-20 10:00:00,20.18,20.25,20.11,20.25,27200.0,16.2776,16.3341,16.2212,16.3341,27200.0
2006-09-20 10:30:00,20.25,20.27,20.18,20.2,24000.0,16.3341,16.3502,16.2776,16.2937,24000.0
2006-09-20 11:00:00,20.19,20.21,20.11,20.12,16400.0,16.2857,16.3018,16.2212,16.2292,16400.0
2006-09-20 11:30:00,20.13,20.13,20.04,20.06,14200.0,16.2373,16.2373,16.1647,16.1808,14200.0
2006-09-20 12:00:00,20.06,20.13,20.04,20.12,12200.0,16.1808,16.2373,16.1647,16.2292,12200.0
2006-09-20 12:30:00,20.11,20.18,20.11,20.15,12800.0,16.2212,16.2776,16.2212,16.2534,12800.0
2006-09-20 13:00:00,20.11,20.12,20.04,20.04,9200.0,16.2212,16.2292,16.1647,16.1647,9200.0
2006-09-20 13:30:00,20.03,20.07,20.03,20.03,13800.0,16.1566,16.1889,16.1566,16.1566,13800.0
2006-09-20 14:00:00,20.03,20.05,19.84,19.94,61800.0,16.1566,16.1728,16.0034,16.084,61800.0
2006-09-20 14:30:00,19.95,19.99,19.92,19.95,65400.0,16.0921,16.1244,16.0679,16.0921,65400.0
2006-09-20 15:00:00,19.94,20.0,19.88,19.9,75600.0,16.084,16.1324,16.0356,16.0518,75600.0
2006-09-20 15:30:00,19.92,19.98,19.9,19.97,69000.0,16.0679,16.1163,16.0518,16.1082,69000.0
2006-09-21 09:30:00,20.13,20.18,19.83,19.87,76600.0,16.2373,16.2776,15.9953,16.0276,76600.0
2006-09-21 10:00:00,19.88,19.95,19.82,19.85,35200.0,16.0356,16.0921,15.9872,16.0114,35200.0
2006-09-21 10:30:00,19.85,19.92,19.84,19.89,29000.0,16.0114,16.0679,16.0034,16.0437,29000.0
2006-09-21 11:00:00,19.89,19.95,19.88,19.95,31800.0,16.0437,16.0921,16.0356,16.0921,31800.0
2006-09-21 11:30:00,19.95,20.0,19.93,19.98,23200.0,16.0921,16.1324,16.076,16.1163,23200.0
2006-09-21 12:00:00,19.95,20.0,19.86,19.91,39800.0,16.0921,16.1324,16.0195,16.0598,39800.0
2006-09-21 12:30:00,19.91,19.97,19.84,19.85,20200.0,16.0598,16.1082,16.0034,16.0114,20200.0
2006-09-21 13:00:00,19.85,19.86,19.75,19.79,24800.0,16.0114,16.0195,15.9308,15.963,24800.0
2006-09-21 13:30:00,19.79,19.82,19.72,19.77,9000.0,15.963,15.9872,15.9066,15.9469,9000.0
2006-09-21 14:00:00,19.77,19.82,19.75,19.77,22400.0,15.9469,15.9872,15.9308,15.9469,22400.0
2006-09-21 14:30:00,19.77,19.8,19.75,19.78,41400.0,15.9469,15.9711,15.9308,15.955,41400.0
2006-09-21 15:00:00,19.78,19.78,19.69,19.73,41200.0,15.955,15.955,15.8824,15.9146,41200.0
2006-09-21 15:30:00,19.72,19.81,19.72,19.76,27600.0,15.9066,15.9792,15.9066,15.9388,27600.0
2006-09-22 09:30:00,19.69,19.96,19.68,19.72,113800.0,15.8824,16.1002,15.8743,15.9066,113800.0
2006-09-22 10:00:00,19.68,19.71,19.52,19.57,28600.0,15.8743,15.8985,15.7452,15.7856,28600.0
2006-09-22 10:30:00,19.6,19.78,19.6,19.78,72400.0,15.8098,15.955,15.8098,15.955,72400.0
2006-09-22 11:00:00,19.77,19.78,19.75,19.78,33800.0,15.9469,15.955,15.9308,15.955,33800.0
2006-09-22 11:30:00,19.77,19.88,19.77,19.82,29400.0,15.9469,16.0356,15.9469,15.9872,29400.0
2006-09-22 12:00:00,19.82,19.82,19.73,19.77,39000.0,15.9872,15.9872,15.9146,15.9469,39000.0
2006-09-22 12:30:00,19.77,19.78,19.73,19.73,23000.0,15.9469,15.955,15.9146,15.9146,23000.0
2006-09-22 13:00:00,19.73,19.78,19.73,19.77,10800.0,15.9146,15.955,15.9146,15.9469,10800.0
2006-09-22 13:30:00,19.78,19.8,19.75,19.77,18200.0,15.955,15.9711,15.9308,15.9469,18200.0
2006-09-22 14:00:00,19.77,19.79,19.75,19.78,16600.0,15.9469,15.963,15.9308,15.955,16600.0
2006-09-22 14:30:00,19.78,19.81,19.76,19.78,44000.0,15.955,15.9792,15.9388,15.955,44000.0
2006-09-22 15:00:00,19.77,19.88,19.76,19.78,34800.0,15.9469,16.0356,15.9388,15.955,34800.0
2006-09-22 15:30:00,19.79,19.88,19.77,19.83,77200.0,15.963,16.0356,15.9469,15.9953,77200.0
2006-09-25 09:30:00,19.93,19.95,19.75,19.78,96000.0,16.076,16.0921,15.9308,15.955,96000.0
2006-09-25 10:00:00,19.8,19.86,19.73,19.79,19600.0,15.9711,16.0195,15.9146,15.963,19600.0
2006-09-25 10:30:00,19.84,19.84,19.71,19.8,14000.0,16.0034,16.0034,15.8985,15.9711,14000.0
2006-09-25 11:00:00,19.82,19.91,19.78,19.9,7000.0,15.9872,16.0598,15.955,16.0518,7000.0
2006-09-25 11:30:00,19.9,19.91,19.8,19.84,12400.0,16.0518,16.0598,15.9711,16.0034,12400.0
2006-09-25 12:00:00,19.82,19.99,19.79,19.98,7600.0,15.9872,16.1244,15.963,16.1163,7600.0
2006-09-25 12:30:00,19.99,20.14,19.98,20.13,18200.0,16.1244,16.2453,16.1163,16.2373,18200.0
2006-09-25 13:00:00,20.14,20.15,19.99,19.99,14400.0,16.2453,16.2534,16.1244,16.1244,14400.0
2006-09-25 13:30:00,19.96,19.99,19.95,19.95,12400.0,16.1002,16.1244,16.0921,16.0921,12400.0
2006-09-25 14:00:00,19.95,20.08,19.95,20.0,16000.0,16.0921,16.197,16.0921,16.1324,16000.0
2006-09-25 14:30:00,19.98,20.23,19.98,20.21,28200.0,16.1163,16.3179,16.1163,16.3018,28200.0
2006-09-25 15:00:00,20.21,20.25,20.18,20.22,29200.0,16.3018,16.3341,16.2776,16.3099,29200.0
2006-09-25 15:30:00,20.22,20.23,20.06,20.11,50400.0,16.3099,16.3179,16.1808,16.2212,50400.0
2006-09-26 09:30:00,20.15,20.27,20.06,20.08,35800.0,16.2534,16.3502,16.1808,16.197,35800.0
2006-09-26 10:00:00,20.08,20.25,20.08,20.21,40600.0,16.197,16.3341,16.197,16.3018,40600.0
2006-09-26 10:30:00,20.17,20.2,19.96,20.0,20200.0,16.2695,16.2937,16.1002,16.1324,20200.0
2006-09-26 11:00:00,20.03,20.14,20.01,20.06,9400.0,16.1566,16.2453,16.1405,16.1808,9400.0
2006-09-26 11:30:00,20.07,20.08,19.98,19.98,15000.0,16.1889,16.197,16.1163,16.1163,15000.0
2006-09-26 12:00:00,19.97,20.08,19.97,20.05,8000.0,16.1082,16.197,16.1082,16.1728,8000.0
2006-09-26 12:30:00,20.05,20.07,20.02,20.06,6200.0,16.1728,16.1889,16.1486,16.1808,6200.0
2006-09-26 13:00:00,20.03,20.08,20.02,20.03,9000.0,16.1566,16.197,16.1486,16.1566,9000.0
2006-09-26 13:30:00,20.07,20.11,20.04,20.11,13000.0,16.1889,16.2212,16.1647,16.2212,13000.0
2006-09-26 14:00:00,20.11,20.13,20.04,20.12,21400.0,16.2212,16.2373,16.1647,16.2292,21400.0
2006-09-26 14:30:00,20.08,20.18,20.07,20.11,15600.0,16.197,16.2776,16.1889,16.2212,15600.0
2006-09-26 15:00:00,20.11,20.12,20.04,20.07,17600.0,16.2212,16.2292,16.1647,16.1889,17600.0
2006-09-26 15:30:00,20.07,20.16,20.05,20.06,46600.0,16.1889,16.2615,16.1728,16.1808,46600.0
2006-09-27 09:30:00,19.93,20.13,19.79,20.1,34000.0,16.076,16.2373,15.963,16.2131,34000.0
2006-09-27 10:00:00,20.13,20.24,20.05,20.14,23800.0,16.2373,16.326,16.1728,16.2453,23800.0
2006-09-27 10:30:00,20.17,20.3,20.09,20.17,16600.0,16.2695,16.3744,16.205,16.2695,16600.0
2006-09-27 11:00:00,20.2,20.27,20.11,20.24,17400.0,16.2937,16.3502,16.2212,16.326,17400.0
2006-09-27 11:30:00,20.25,20.32,20.24,20.31,8400.0,16.3341,16.3905,16.326,16.3825,8400.0
2006-09-27 12:00:00,20.32,20.32,20.25,20.27,7000.0,16.3905,16.3905,16.3341,16.3502,7000.0
2006-09-27 12:30:00,20.25,20.28,20.19,20.28,7200.0,16.3341,16.3583,16.2857,16.3583,7200.0
2006-09-27 13:00:00,20.28,20.28,20.18,20.2,7800.0,16.3583,16.3583,16.2776,16.2937,7800.0
2006-09-27 13:30:00,20.19,20.19,20.07,20.19,12600.0,16.2857,16.2857,16.1889,16.2857,12600.0
2006-09-27 14:00:00,20.21,20.24,20.16,20.18,20800.0,16.3018,16.326,16.2615,16.2776,20800.0
2006-09-27 14:30:00,20.15,20.21,20.13,20.21,12000.0,16.2534,16.3018,16.2373,16.3018,12000.0
2006-09-27 15:00:00,20.21,20.21,20.13,20.17,10000.0,16.3018,16.3018,16.2373,16.2695,10000.0
2006-09-27 15:30:00,20.18,20.27,20.18,20.25,22800.0,16.2776,16.3502,16.2776,16.3341,22800.0
2006-09-28 09:30:00,20.38,20.79,20.18,20.5,97000.0,16.4389,16.7697,16.2776,16.5357,97000.0
2006-09-28 10:00:00,20.5,20.59,20.41,20.48,21400.0,16.5357,16.6083,16.4631,16.5196,21400.0
2006-09-28 10:30:00,20.41,20.42,20.18,20.3,16400.0,16.4631,16.4712,16.2776,16.3744,16400.0
2006-09-28 11:00:00,20.25,20.25,20.21,20.22,9400.0,16.3341,16.3341,16.3018,16.3099,9400.0
2006-09-28 11:30:00,20.23,20.24,19.98,20.04,24800.0,16.3179,16.326,16.1163,16.1647,24800.0
2006-09-28 12:00:00,20.04,20.04,19.9,19.99,26400.0,16.1647,16.1647,16.0518,16.1244,26400.0
2006-09-28 12:30:00,20.01,20.02,19.93,19.97,16000.0,16.1405,16.1486,16.076,16.1082,16000.0
2006-09-28 13:00:00,19.96,20.08,19.91,20.01,23600.0,16.1002,16.197,16.0598,16.1405,23600.0
2006-09-28 13:30:00,20.06,20.17,20.06,20.15,2200.0,16.1808,16.2695,16.1808,16.2534,2200.0
2006-09-28 14:00:00,20.14,20.32,20.14,20.31,16600.0,16.2453,16.3905,16.2453,16.3825,16600.0
2006-09-28 14:30:00,20.28,20.36,20.28,20.35,4200.0,16.3583,16.4228,16.3583,16.4147,4200.0
2006-09-28 15:00:00,20.3,20.38,20.3,20.31,11200.0,16.3744,16.4389,16.3744,16.3825,11200.0
2006-09-28 15:30:00,20.27,20.32,20.23,20.23,18000.0,16.3502,16.3905,16.3179,16.3179,18000.0
2006-09-29 09:30:00,20.3,20.4,20.17,20.33,76400.0,16.3744,16.4551,16.2695,16.3986,76400.0
2006-09-29 10:00:00,20.35,20.48,20.34,20.34,16000.0,16.4147,16.5196,16.4067,16.4067,16000.0
2006-09-29 10:30:00,20.32,20.32,20.23,20.28,9200.0,16.3905,16.3905,16.3179,16.3583,9200.0
2006-09-29 11:00:00,20.27,20.27,20.1,20.11,16000.0,16.3502,16.3502,16.2131,16.2212,16000.0
2006-09-29 11:30:00,20.12,20.16,20.1,20.15,17600.0,16.2292,16.2615,16.2131,16.2534,17600.0
2006-09-29 12:00:00,20.16,20.19,20.15,20.18,16800.0,16.2615,16.2857,16.2534,16.2776,16800.0
2006-09-29 12:30:00,20.19,20.2,20.18,20.2,10000.0,16.2857,16.2937,16.2776,16.2937,10000.0
2006-09-29 13:00:00,20.22,20.22,20.11,20.11,13400.0,16.3099,16.3099,16.2212,16.2212,13400.0
2006-09-29 13:30:00,20.1,20.1,20.07,20.08,11200.0,16.2131,16.2131,16.1889,16.197,11200.0
2006-09-29 14:00:00,20.08,20.14,20.07,20.1,12600.0,16.197,16.2453,16.1889,16.2131,12600.0
2006-09-29 14:30:00,20.1,20.11,20.05,20.05,14800.0,16.2131,16.2212,16.1728,16.1728,14800.0
2006-09-29 15:00:00,20.05,20.07,19.99,20.06,19400.0,16.1728,16.1889,16.1244,16.1808,19400.0
2006-09-29 15:30:00,20.06,20.06,19.89,19.89,73000.0,16.1808,16.1808,16.0437,16.0437,73000.0
2006-10-02 09:30:00,19.86,20.04,19.75,19.95,87000.0,16.0195,16.1647,15.9308,16.0921,87000.0
2006-10-02 10:00:00,19.95,20.12,19.94,20.0,12800.0,16.0921,16.2292,16.084,16.1324,12800.0
2006-10-02 10:30:00,20.04,20.11,19.96,20.02,7200.0,16.1647,16.2212,16.1002,16.1486,7200.0
2006-10-02 11:00:00,20.05,20.05,19.97,20.03,4200.0,16.1728,16.1728,16.1082,16.1566,4200.0
2006-10-02 11:30:00,20.03,20.12,20.03,20.07,3800.0,16.1566,16.2292,16.1566,16.1889,3800.0
2006-10-02 12:00:00,20.11,20.14,20.11,20.11,4000.0,16.2212,16.2453,16.2212,16.2212,4000.0
2006-10-02 12:30:00,20.09,20.13,20.09,20.11,9200.0,16.205,16.2373,16.205,16.2212,9200.0
2006-10-02 13:00:00,20.11,20.12,20.1,20.11,7800.0,16.2212,16.2292,16.2131,16.2212,7800.0
2006-10-02 13:30:00,20.11,20.11,19.93,19.96,17400.0,16.2212,16.2212,16.076,16.1002,17400.0
2006-10-02 14:00:00,19.95,19.95,19.9,19.92,17800.0,16.0921,16.0921,16.0518,16.0679,17800.0
2006-10-02 14:30:00,19.93,19.96,19.9,19.93,36000.0,16.076,16.1002,16.0518,16.076,36000.0
2006-10-02 15:00:00,19.94,20.03,19.93,20.02,19400.0,16.084,16.1566,16.076,16.1486,19400.0
2006-10-02 15:30:00,20.02,20.06,19.97,19.97,20800.0,16.1486,16.1808,16.1082,16.1082,20800.0
2006-10-03 09:30:00,19.94,20.02,19.75,19.98,51000.0,16.084,16.1486,15.9308,16.1163,51000.0
2006-10-03 10:00:00,19.97,20.09,19.9,20.05,16400.0,16.1082,16.205,16.0518,16.1728,16400.0
2006-10-03 10:30:00,20.04,20.08,20.01,20.05,21400.0,16.1647,16.197,16.1405,16.1728,21400.0
2006-10-03 11:00:00,20.05,20.16,20.05,20.15,23400.0,16.1728,16.2615,16.1728,16.2534,23400.0
2006-10-03 11:30:00,20.15,20.26,20.1,20.13,14800.0,16.2534,16.3421,16.2131,16.2373,14800.0
2006-10-03 12:00:00,20.13,20.19,20.13,20.14,31800.0,16.2373,16.2857,16.2373,16.2453,31800.0
2006-10-03 12:30:00,20.14,20.16,20.1,20.11,10200.0,16.2453,16.2615,16.2131,16.2212,10200.0
2006-10-03 13:00:00,20.14,20.15,20.08,20.09,11000.0,16.2453,16.2534,16.197,16.205,11000.0
2006-10-03 13:30:00,20.09,20.12,20.08,20.11,8000.0,16.205,16.2292,16.197,16.2212,8000.0
2006-10-03 14:00:00,20.12,20.29,20.1,20.11,23800.0,16.2292,16.3663,16.2131,16.2212,23800.0
2006-10-03 14:30:00,20.11,20.21,20.1,20.13,23200.0,16.2212,16.3018,16.2131,16.2373,23200.0
2006-10-03 15:00:00,20.11,20.14,20.04,20.04,14200.0,16.2212,16.2453,16.1647,16.1647,14200.0
2006-10-03 15:30:00,20.03,20.07,19.99,20.0,27600.0,16.1566,16.1889,16.1244,16.1324,27600.0
2006-10-04 09:30:00,19.9,20.1,19.82,20.08,32000.0,16.0518,16.2131,15.9872,16.197,32000.0
2006-10-04 10:00:00,20.08,20.32,20.07,20.32,7200.0,16.197,16.3905,16.1889,16.3905,7200.0
2006-10-04 10:30:00,20.31,20.36,20.27,20.35,8800.0,16.3825,16.4228,16.3502,16.4147,8800.0
2006-10-04 11:00:00,20.35,20.35,20.24,20.32,14400.0,16.4147,16.4147,16.326,16.3905,14400.0
2006-10-04 11:30:00,20.32,20.32,20.26,20.29,8600.0,16.3905,16.3905,16.3421,16.3663,8600.0
2006-10-04 12:00:00,20.3,20.3,20.25,20.28,8200.0,16.3744,16.3744,16.3341,16.3583,8200.0
2006-10-04 12:30:00,20.28,20.29,20.27,20.29,3200.0,16.3583,16.3663,16.3502,16.3663,3200.0
2006-10-04 13:00:00,20.25,20.3,20.25,20.3,9400.0,16.3341,16.3744,16.3341,16.3744,9400.0
2006-10-04 13:30:00,20.3,20.43,20.3,20.43,21600.0,16.3744,16.4793,16.3744,16.4793,21600.0
2006-10-04 14:00:00,20.43,20.59,20.43,20.55,41000.0,16.4793,16.6083,16.4793,16.5761,41000.0
2006-10-04 14:30:00,20.55,20.75,20.55,20.74,46800.0,16.5761,16.7374,16.5761,16.7293,46800.0
2006-10-04 15:00:00,20.74,20.75,20.5,20.52,34200.0,16.7293,16.7374,16.5357,16.5519,34200.0
2006-10-04 15:30:00,20.53,20.72,20.52,20.72,23000.0,16.5599,16.7132,16.5519,16.7132,23000.0
2006-10-05 09:30:00,20.63,20.96,20.42,20.93,46800.0,16.6406,16.9068,16.4712,16.8826,46800.0
2006-10-05 10:00:00,20.93,20.99,20.74,20.82,15200.0,16.8826,16.931,16.7293,16.7939,15200.0
2006-10-05 10:30:00,20.79,20.89,20.77,20.85,8800.0,16.7697,16.8503,16.7535,16.818,8800.0
2006-10-05 11:00:00,20.81,20.82,20.74,20.75,12200.0,16.7858,16.7939,16.7293,16.7374,12200.0
2006-10-05 11:30:00,20.75,20.88,20.75,20.8,5000.0,16.7374,16.8422,16.7374,16.7777,5000.0
2006-10-05 12:00:00,20.79,20.79,20.73,20.73,19000.0,16.7697,16.7697,16.7213,16.7213,19000.0
2006-10-05 12:30:00,20.73,20.76,20.72,20.75,22200.0,16.7213,16.7455,16.7132,16.7374,22200.0
2006-10-05 13:00:00,20.73,20.75,20.7,20.75,18000.0,16.7213,16.7374,16.6971,16.7374,18000.0
2006-10-05 13:30:00,20.75,20.77,20.73,20.75,11200.0,16.7374,16.7535,16.7213,16.7374,11200.0
2006-10-05 14:00:00,20.73,20.78,20.73,20.75,15000.0,16.7213,16.7616,16.7213,16.7374,15000.0
2006-10-05 14:30:00,20.76,20.8,20.74,20.75,15200.0,16.7455,16.7777,16.7293,16.7374,15200.0
2006-10-05 15:00:00,20.75,20.96,20.74,20.95,25600.0,16.7374,16.9068,16.7293,16.8987,25600.0
2006-10-05 15:30:00,20.95,20.95,20.88,20.9,28000.0,16.8987,16.8987,16.8422,16.8584,28000.0
2006-10-06 09:30:00,21.04,21.16,20.93,21.13,56000.0,16.9713,17.0681,16.8826,17.0439,56000.0
2006-10-06 10:00:00,21.13,21.15,20.78,20.79,41000.0,17.0439,17.06,16.7616,16.7697,41000.0
2006-10-06 10:30:00,20.79,20.9,20.75,20.9,27800.0,16.7697,16.8584,16.7374,16.8584,27800.0
2006-10-06 11:00:00,20.92,20.93,20.81,20.92,15000.0,16.8745,16.8826,16.7858,16.8745,15000.0
2006-10-06 11:30:00,20.96,21.03,20.96,21.03,29400.0,16.9068,16.9632,16.9068,16.9632,29400.0
2006-10-06 12:00:00,21.03,21.04,21.0,21.0,42200.0,16.9632,16.9713,16.939,16.939,42200.0
2006-10-06 12:30:00,21.0,21.05,20.98,21.04,30200.0,16.939,16.9794,16.9229,16.9713,30200.0
2006-10-06 13:00:00,21.05,21.1,21.02,21.02,20800.0,16.9794,17.0197,16.9552,16.9552,20800.0
2006-10-06 13:30:00,21.02,21.08,21.0,21.08,12400.0,16.9552,17.0036,16.939,17.0036,12400.0
2006-10-06 14:00:00,21.08,21.08,21.05,21.06,14600.0,17.0036,17.0036,16.9794,16.9874,14600.0
2006-10-06 14:30:00,21.05,21.26,21.05,21.24,14200.0,16.9794,17.1488,16.9794,17.1326,14200.0
2006-10-06 15:00:00,21.21,21.25,21.11,21.11,9800.0,17.1084,17.1407,17.0278,17.0278,9800.0
2006-10-06 15:30:00,21.11,21.22,21.11,21.14,74400.0,17.0278,17.1165,17.0278,17.052,74400.0
2006-10-09 09:30:00,21.06,21.14,21.03,21.09,40400.0,16.9874,17.052,16.9632,17.0116,40400.0
2006-10-09 10:00:00,21.06,21.11,21.05,21.07,13200.0,16.9874,17.0278,16.9794,16.9955,13200.0
2006-10-09 10:30:00,21.07,21.12,21.03,21.09,16200.0,16.9955,17.0358,16.9632,17.0116,16200.0
2006-10-09 11:00:00,21.1,21.22,21.1,21.2,9400.0,17.0197,17.1165,17.0197,17.1004,9400.0
2006-10-09 11:30:00,21.23,21.38,21.21,21.29,18200.0,17.1246,17.2456,17.1084,17.173,18200.0
2006-10-09 12:00:00,21.29,21.37,21.28,21.37,14800.0,17.173,17.2375,17.1649,17.2375,14800.0
2006-10-09 12:30:00,21.36,21.47,21.36,21.47,22600.0,17.2294,17.3182,17.2294,17.3182,22600.0
2006-10-09 13:00:00,21.46,21.61,21.46,21.58,28200.0,17.3101,17.4311,17.3101,17.4069,28200.0
2006-10-09 13:30:00,21.58,21.75,21.58,21.61,46600.0,17.4069,17.544,17.4069,17.4311,46600.0
2006-10-09 14:00:00,21.62,21.66,21.55,21.61,19800.0,17.4391,17.4714,17.3827,17.4311,19800.0
2006-10-09 14:30:00,21.62,21.65,21.58,21.59,19200.0,17.4391,17.4633,17.4069,17.4149,19200.0
2006-10-09 15:00:00,21.55,21.56,21.49,21.5,22400.0,17.3827,17.3908,17.3343,17.3424,22400.0
2006-10-09 15:30:00,21.5,21.59,21.5,21.54,29600.0,17.3424,17.4149,17.3424,17.3746,29600.0
2006-10-10 09:30:00,21.36,21.53,21.05,21.28,66600.0,17.2294,17.3666,16.9794,17.1649,66600.0
2006-10-10 10:00:00,21.27,21.38,21.27,21.37,15200.0,17.1568,17.2456,17.1568,17.2375,15200.0
2006-10-10 10:30:00,21.38,21.65,21.37,21.59,23000.0,17.2456,17.4633,17.2375,17.4149,23000.0
2006-10-10 11:00:00,21.59,21.79,21.59,21.75,24000.0,17.4149,17.5763,17.4149,17.544,24000.0
2006-10-10 11:30:00,21.75,21.75,21.64,21.64,12800.0,17.544,17.544,17.4553,17.4553,12800.0
2006-10-10 12:00:00,21.65,21.68,21.65,21.66,25600.0,17.4633,17.4875,17.4633,17.4714,25600.0
2006-10-10 12:30:00,21.64,21.66,21.58,21.64,23400.0,17.4553,17.4714,17.4069,17.4553,23400.0
2006-10-10 13:00:00,21.64,21.73,21.64,21.71,17600.0,17.4553,17.5279,17.4553,17.5117,17600.0
2006-10-10 13:30:00,21.7,21.7,21.6,21.65,18200.0,17.5037,17.5037,17.423,17.4633,18200.0
2006-10-10 14:00:00,21.65,21.71,21.65,21.65,12000.0,17.4633,17.5117,17.4633,17.4633,12000.0
2006-10-10 14:30:00,21.66,21.69,21.64,21.65,11400.0,17.4714,17.4956,17.4553,17.4633,11400.0
2006-10-10 15:00:00,21.66,21.71,21.65,21.66,11400.0,17.4714,17.5117,17.4633,17.4714,11400.0
2006-10-10 15:30:00,21.67,21.75,21.65,21.66,19400.0,17.4795,17.544,17.4633,17.4714,19400.0
2006-10-11 09:30:00,21.57,21.59,21.39,21.57,29400.0,17.3988,17.4149,17.2536,17.3988,29400.0
2006-10-11 10:00:00,21.56,21.67,21.5,21.57,19800.0,17.3908,17.4795,17.3424,17.3988,19800.0
2006-10-11 10:30:00,21.58,21.63,21.53,21.62,13800.0,17.4069,17.4472,17.3666,17.4391,13800.0
2006-10-11 11:00:00,21.62,21.71,21.61,21.68,5800.0,17.4391,17.5117,17.4311,17.4875,5800.0
2006-10-11 11:30:00,21.65,21.81,21.65,21.75,15200.0,17.4633,17.5924,17.4633,17.544,15200.0
2006-10-11 12:00:00,21.76,21.76,21.66,21.66,6800.0,17.5521,17.5521,17.4714,17.4714,6800.0
2006-10-11 12:30:00,21.66,21.79,21.66,21.79,6800.0,17.4714,17.5763,17.4714,17.5763,6800.0
2006-10-11 13:00:00,21.77,21.84,21.77,21.84,5800.0,17.5601,17.6166,17.5601,17.6166,5800.0
2006-10-11 13:30:00,21.82,21.86,21.75,21.75,6200.0,17.6005,17.6327,17.544,17.544,6200.0
2006-10-11 14:00:00,21.72,21.73,21.55,21.65,28000.0,17.5198,17.5279,17.3827,17.4633,28000.0
2006-10-11 14:30:00,21.65,21.65,21.5,21.63,34200.0,17.4633,17.4633,17.3424,17.4472,34200.0
2006-10-11 15:00:00,21.63,21.75,21.61,21.71,11200.0,17.4472,17.544,17.4311,17.5117,11200.0
2006-10-11 15:30:00,21.67,21.8,21.67,21.73,24600.0,17.4795,17.5843,17.4795,17.5279,24600.0
2006-10-12 09:30:00,21.86,22.08,21.71,22.01,22400.0,17.6327,17.8102,17.5117,17.7537,22400.0
2006-10-12 10:00:00,21.98,22.14,21.98,22.04,12000.0,17.7295,17.8586,17.7295,17.7779,12000.0
2006-10-12 10:30:00,22.03,22.14,21.98,22.07,9800.0,17.7699,17.8586,17.7295,17.8021,9800.0
2006-10-12 11:00:00,22.06,22.13,22.0,22.09,10400.0,17.7941,17.8505,17.7457,17.8183,10400.0
2006-10-12 11:30:00,22.09,22.12,22.06,22.06,4600.0,17.8183,17.8425,17.7941,17.7941,4600.0
2006-10-12 12:00:00,22.06,22.09,22.03,22.07,5400.0,17.7941,17.8183,17.7699,17.8021,5400.0
2006-10-12 12:30:00,22.11,22.18,22.07,22.14,6800.0,17.8344,17.8909,17.8021,17.8586,6800.0
2006-10-12 13:00:00,22.17,22.17,22.13,22.15,10400.0,17.8828,17.8828,17.8505,17.8667,10400.0
2006-10-12 13:30:00,22.15,22.15,22.07,22.1,3400.0,17.8667,17.8667,17.8021,17.8263,3400.0
2006-10-12 14:00:00,22.13,22.26,22.13,22.25,21200.0,17.8505,17.9554,17.8505,17.9473,21200.0
2006-10-12 14:30:00,22.25,22.3,22.23,22.25,29200.0,17.9473,17.9877,17.9312,17.9473,29200.0
2006-10-12 15:00:00,22.25,22.39,22.23,22.36,27400.0,17.9473,18.0602,17.9312,18.036,27400.0
2006-10-12 15:30:00,22.36,22.48,22.36,22.46,44800.0,18.036,18.1328,18.036,18.1167,44800.0
2006-10-13 09:30:00,22.56,22.61,22.33,22.56,64000.0,18.1974,18.2377,18.0118,18.1974,64000.0
2006-10-13 10:00:00,22.5,22.72,22.5,22.72,32400.0,18.149,18.3264,18.149,18.3264,32400.0
2006-10-13 10:30:00,22.71,22.75,22.66,22.72,22800.0,18.3184,18.3506,18.278,18.3264,22800.0
2006-10-13 11:00:00,22.7,22.78,22.67,22.77,20400.0,18.3103,18.3748,18.2861,18.3668,20400.0
2006-10-13 11:30:00,22.78,22.9,22.77,22.86,25400.0,18.3748,18.4716,18.3668,18.4394,25400.0
2006-10-13 12:00:00,22.87,22.93,22.86,22.88,37000.0,18.4474,18.4958,18.4394,18.4555,37000.0
2006-10-13 12:30:00,22.89,23.03,22.89,23.0,31000.0,18.4636,18.5765,18.4636,18.5523,31000.0
2006-10-13 13:00:00,23.0,23.05,22.98,23.03,25800.0,18.5523,18.5926,18.5362,18.5765,25800.0
2006-10-13 13:30:00,23.03,23.07,22.99,23.04,168800.0,18.5765,18.6087,18.5442,18.5845,168800.0
2006-10-13 14:00:00,23.05,23.07,23.02,23.03,76000.0,18.5926,18.6087,18.5684,18.5765,76000.0
2006-10-13 14:30:00,23.03,23.14,22.99,23.04,27800.0,18.5765,18.6652,18.5442,18.5845,27800.0
2006-10-13 15:00:00,23.06,23.22,23.06,23.11,50800.0,18.6007,18.7297,18.6007,18.641,50800.0
2006-10-13 15:30:00,23.11,23.11,22.96,23.03,80000.0,18.641,18.641,18.52,18.5765,80000.0
2006-10-16 09:30:00,23.02,23.34,22.76,23.27,62600.0,18.5684,18.8265,18.3587,18.7701,62600.0
2006-10-16 10:00:00,23.27,23.49,23.21,23.46,18400.0,18.7701,18.9475,18.7217,18.9233,18400.0
2006-10-16 10:30:00,23.45,23.45,23.31,23.35,15000.0,18.9153,18.9153,18.8023,18.8346,15000.0
2006-10-16 11:00:00,23.33,23.39,23.29,23.32,10200.0,18.8185,18.8669,18.7862,18.8104,10200.0
2006-10-16 11:30:00,23.32,23.43,23.3,23.4,11600.0,18.8104,18.8991,18.7943,18.8749,11600.0
2006-10-16 12:00:00,23.41,23.41,23.31,23.31,9200.0,18.883,18.883,18.8023,18.8023,9200.0
2006-10-16 12:30:00,23.32,23.37,23.25,23.29,24200.0,18.8104,18.8507,18.7539,18.7862,24200.0
2006-10-16 13:00:00,23.26,23.3,23.05,23.09,46000.0,18.762,18.7943,18.5926,18.6249,46000.0
2006-10-16 13:30:00,23.1,23.29,23.1,23.25,10600.0,18.6329,18.7862,18.6329,18.7539,10600.0
2006-10-16 14:00:00,23.28,23.32,23.18,23.23,12400.0,18.7781,18.8104,18.6975,18.7378,12400.0
2006-10-16 14:30:00,23.22,23.23,23.15,23.15,20200.0,18.7297,18.7378,18.6733,18.6733,20200.0
2006-10-16 15:00:00,23.17,23.28,23.17,23.25,22800.0,18.6894,18.7781,18.6894,18.7539,22800.0
2006-10-16 15:30:00,23.25,23.25,23.19,23.2,34800.0,18.7539,18.7539,18.7055,18.7136,34800.0
2006-10-17 09:30:00,22.96,22.96,22.73,22.87,28600.0,18.52,18.52,18.3345,18.4474,28600.0
2006-10-17 10:00:00,22.87,22.95,22.87,22.89,17600.0,18.4474,18.512,18.4474,18.4636,17600.0
2006-10-17 10:30:00,22.89,22.89,22.85,22.86,11600.0,18.4636,18.4636,18.4313,18.4394,11600.0
2006-10-17 11:00:00,22.86,22.86,22.83,22.85,23000.0,18.4394,18.4394,18.4152,18.4313,23000.0
2006-10-17 11:30:00,22.85,22.91,22.85,22.86,17800.0,18.4313,18.4797,18.4313,18.4394,17800.0
2006-10-17 12:00:00,22.85,22.89,22.84,22.88,15200.0,18.4313,18.4636,18.4232,18.4555,15200.0
2006-10-17 12:30:00,22.85,22.89,22.81,22.82,7400.0,18.4313,18.4636,18.399,18.4071,7400.0
2006-10-17 13:00:00,22.82,22.86,22.74,22.76,14600.0,18.4071,18.4394,18.3426,18.3587,14600.0
2006-10-17 13:30:00,22.77,22.85,22.75,22.83,9600.0,18.3668,18.4313,18.3506,18.4152,9600.0
2006-10-17 14:00:00,22.81,22.83,22.73,22.76,14400.0,18.399,18.4152,18.3345,18.3587,14400.0
2006-10-17 14:30:00,22.75,22.88,22.75,22.84,21800.0,18.3506,18.4555,18.3506,18.4232,21800.0
2006-10-17 15:00:00,22.84,22.97,22.84,22.95,17200.0,18.4232,18.5281,18.4232,18.512,17200.0
2006-10-17 15:30:00,22.93,22.96,22.77,22.81,35000.0,18.4958,18.52,18.3668,18.399,35000.0
2006-10-18 09:30:00,22.92,23.19,22.81,22.97,43000.0,18.4878,18.7055,18.399,18.5281,43000.0
2006-10-18 10:00:00,22.99,22.99,22.84,22.85,9800.0,18.5442,18.5442,18.4232,18.4313,9800.0
2006-10-18 10:30:00,22.86,22.88,22.61,22.63,12000.0,18.4394,18.4555,18.2377,18.2538,12000.0
2006-10-18 11:00:00,22.64,22.77,22.6,22.76,12000.0,18.2619,18.3668,18.2296,18.3587,12000.0
2006-10-18 11:30:00,22.79,22.79,22.58,22.6,21000.0,18.3829,18.3829,18.2135,18.2296,21000.0
2006-10-18 12:00:00,22.59,22.63,22.58,22.62,8800.0,18.2216,18.2538,18.2135,18.2458,8800.0
2006-10-18 12:30:00,22.6,22.62,22.49,22.51,9800.0,18.2296,18.2458,18.1409,18.157,9800.0
2006-10-18 13:00:00,22.51,22.57,22.44,22.48,24600.0,18.157,18.2054,18.1006,18.1328,24600.0
2006-10-18 13:30:00,22.43,22.46,22.38,22.43,9600.0,18.0925,18.1167,18.0522,18.0925,9600.0
2006-10-18 14:00:00,22.45,22.49,22.38,22.46,12000.0,18.1086,18.1409,18.0522,18.1167,12000.0
2006-10-18 14:30:00,22.45,22.49,22.43,22.47,13000.0,18.1086,18.1409,18.0925,18.1248,13000.0
2006-10-18 15:00:00,22.46,22.47,22.38,22.41,24000.0,18.1167,18.1248,18.0522,18.0764,24000.0
2006-10-18 15:30:00,22.39,22.5,22.38,22.48,36000.0,18.0602,18.149,18.0522,18.1328,36000.0
2006-10-19 09:30:00,22.46,22.67,22.46,22.63,33800.0,18.1167,18.2861,18.1167,18.2538,33800.0
2006-10-19 10:00:00,22.62,22.79,22.62,22.75,27000.0,18.2458,18.3829,18.2458,18.3506,27000.0
2006-10-19 10:30:00,22.74,22.85,22.72,22.85,14400.0,18.3426,18.4313,18.3264,18.4313,14400.0
2006-10-19 11:00:00,22.85,22.85,22.75,22.79,11000.0,18.4313,18.4313,18.3506,18.3829,11000.0
2006-10-19 11:30:00,22.75,22.84,22.75,22.83,13600.0,18.3506,18.4232,18.3506,18.4152,13600.0
2006-10-19 12:00:00,22.83,22.95,22.82,22.83,10400.0,18.4152,18.512,18.4071,18.4152,10400.0
2006-10-19 12:30:00,22.84,22.89,22.78,22.82,3200.0,18.4232,18.4636,18.3748,18.4071,3200.0
2006-10-19 13:00:00,22.83,22.92,22.82,22.92,16400.0,18.4152,18.4878,18.4071,18.4878,16400.0
2006-10-19 13:30:00,22.91,22.91,22.84,22.84,5800.0,18.4797,18.4797,18.4232,18.4232,5800.0
2006-10-19 14:00:00,22.84,22.93,22.82,22.91,16800.0,18.4232,18.4958,18.4071,18.4797,16800.0
2006-10-19 14:30:00,22.93,22.97,22.88,22.94,12000.0,18.4958,18.5281,18.4555,18.5039,12000.0
2006-10-19 15:00:00,22.95,22.97,22.85,22.95,24400.0,18.512,18.5281,18.4313,18.512,24400.0
2006-10-19 15:30:00,22.96,23.05,22.93,23.05,31400.0,18.52,18.5926,18.4958,18.5926,31400.0
2006-10-20 09:30:00,23.19,23.19,22.67,22.74,47200.0,18.7055,18.7055,18.2861,18.3426,47200.0
2006-10-20 10:00:00,22.73,22.78,22.67,22.69,31600.0,18.3345,18.3748,18.2861,18.3022,31600.0
2006-10-20 10:30:00,22.66,22.67,22.62,22.64,9200.0,18.278,18.2861,18.2458,18.2619,9200.0
2006-10-20 11:00:00,22.64,22.69,22.61,22.61,5600.0,18.2619,18.3022,18.2377,18.2377,5600.0
2006-10-20 11:30:00,22.62,22.67,22.6,22.64,10000.0,18.2458,18.2861,18.2296,18.2619,10000.0
2006-10-20 12:00:00,22.61,22.65,22.59,22.61,5200.0,18.2377,18.27,18.2216,18.2377,5200.0
2006-10-20 12:30:00,22.61,22.62,22.56,22.59,8000.0,18.2377,18.2458,18.1974,18.2216,8000.0
2006-10-20 13:00:00,22.59,22.59,22.55,22.56,7600.0,18.2216,18.2216,18.1893,18.1974,7600.0
2006-10-20 13:30:00,22.57,22.59,22.49,22.49,12000.0,18.2054,18.2216,18.1409,18.1409,12000.0
2006-10-20 14:00:00,22.5,22.55,22.42,22.54,15600.0,18.149,18.1893,18.0844,18.1812,15600.0
2006-10-20 14:30:00,22.52,22.55,22.49,22.54,11400.0,18.1651,18.1893,18.1409,18.1812,11400.0
2006-10-20 15:00:00,22.53,22.59,22.51,22.59,15400.0,18.1732,18.2216,18.157,18.2216,15400.0
2006-10-20 15:30:00,22.59,22.62,22.54,22.57,15800.0,18.2216,18.2458,18.1812,18.2054,15800.0
2006-10-23 09:30:00,22.38,22.59,22.27,22.59,22400.0,18.0522,18.2216,17.9635,18.2216,22400.0
2006-10-23 10:00:00,22.61,22.81,22.56,22.81,30800.0,18.2377,18.399,18.1974,18.399,30800.0
2006-10-23 10:30:00,22.82,22.89,22.66,22.68,11600.0,18.4071,18.4636,18.278,18.2942,11600.0
2006-10-23 11:00:00,22.74,22.85,22.71,22.71,14200.0,18.3426,18.4313,18.3184,18.3184,14200.0
2006-10-23 11:30:00,22.71,22.75,22.62,22.67,15200.0,18.3184,18.3506,18.2458,18.2861,15200.0
2006-10-23 12:00:00,22.64,22.7,22.6,22.68,20600.0,18.2619,18.3103,18.2296,18.2942,20600.0
2006-10-23 12:30:00,22.68,22.68,22.55,22.55,13000.0,18.2942,18.2942,18.1893,18.1893,13000.0
2006-10-23 13:00:00,22.53,22.56,22.49,22.52,24000.0,18.1732,18.1974,18.1409,18.1651,24000.0
2006-10-23 13:30:00,22.53,22.53,22.36,22.39,32800.0,18.1732,18.1732,18.036,18.0602,32800.0
2006-10-23 14:00:00,22.39,22.41,22.3,22.33,34600.0,18.0602,18.0764,17.9877,18.0118,34600.0
2006-10-23 14:30:00,22.33,22.5,22.33,22.44,14800.0,18.0118,18.149,18.0118,18.1006,14800.0
2006-10-23 15:00:00,22.45,22.58,22.45,22.5,14600.0,18.1086,18.2135,18.1086,18.149,14600.0
2006-10-23 15:30:00,22.51,22.57,22.49,22.57,28200.0,18.157,18.2054,18.1409,18.2054,28200.0
2006-10-24 09:30:00,22.45,22.45,22.16,22.35,24400.0,18.1086,18.1086,17.8747,18.028,24400.0
2006-10-24 10:00:00,22.34,22.43,22.31,22.36,13600.0,18.0199,18.0925,17.9957,18.036,13600.0
2006-10-24 10:30:00,22.35,22.39,22.27,22.37,7400.0,18.028,18.0602,17.9635,18.0441,7400.0
2006-10-24 11:00:00,22.39,22.41,22.3,22.39,19800.0,18.0602,18.0764,17.9877,18.0602,19800.0
2006-10-24 11:30:00,22.38,22.38,22.25,22.34,14000.0,18.0522,18.0522,17.9473,18.0199,14000.0
2006-10-24 12:00:00,22.31,22.39,22.29,22.38,4200.0,17.9957,18.0602,17.9796,18.0522,4200.0
2006-10-24 12:30:00,22.39,22.4,22.27,22.29,10200.0,18.0602,18.0683,17.9635,17.9796,10200.0
2006-10-24 13:00:00,22.27,22.31,22.25,22.31,7800.0,17.9635,17.9957,17.9473,17.9957,7800.0
2006-10-24 13:30:00,22.3,22.33,22.04,22.32,31600.0,17.9877,18.0118,17.7779,18.0038,31600.0
2006-10-24 14:00:00,22.32,22.41,22.29,22.4,15400.0,18.0038,18.0764,17.9796,18.0683,15400.0
2006-10-24 14:30:00,22.39,22.47,22.39,22.44,14400.0,18.0602,18.1248,18.0602,18.1006,14400.0
2006-10-24 15:00:00,22.43,22.51,22.4,22.43,21600.0,18.0925,18.157,18.0683,18.0925,21600.0
2006-10-24 15:30:00,22.44,22.51,22.42,22.45,26400.0,18.1006,18.157,18.0844,18.1086,26400.0
2006-10-25 09:30:00,22.41,22.7,22.28,22.66,40600.0,18.0764,18.3103,17.9715,18.278,40600.0
2006-10-25 10:00:00,22.65,22.71,22.56,22.61,17000.0,18.27,18.3184,18.1974,18.2377,17000.0
2006-10-25 10:30:00,22.57,22.57,22.47,22.49,9200.0,18.2054,18.2054,18.1248,18.1409,9200.0
2006-10-25 11:00:00,22.47,22.53,22.45,22.52,6400.0,18.1248,18.1732,18.1086,18.1651,6400.0
2006-10-25 11:30:00,22.5,22.52,22.47,22.52,3400.0,18.149,18.1651,18.1248,18.1651,3400.0
2006-10-25 12:00:00,22.5,22.58,22.47,22.48,10400.0,18.149,18.2135,18.1248,18.1328,10400.0
2006-10-25 12:30:00,22.45,22.45,22.38,22.42,3600.0,18.1086,18.1086,18.0522,18.0844,3600.0
2006-10-25 13:00:00,22.39,22.45,22.38,22.38,3200.0,18.0602,18.1086,18.0522,18.0522,3200.0
2006-10-25 13:30:00,22.38,22.47,22.33,22.46,9400.0,18.0522,18.1248,18.0118,18.1167,9400.0
2006-10-25 14:00:00,22.45,22.6,22.42,22.43,14200.0,18.1086,18.2296,18.0844,18.0925,14200.0
2006-10-25 14:30:00,22.42,22.53,22.33,22.53,11600.0,18.0844,18.1732,18.0118,18.1732,11600.0
2006-10-25 15:00:00,22.52,22.69,22.52,22.68,17800.0,18.1651,18.3022,18.1651,18.2942,17800.0
2006-10-25 15:30:00,22.66,22.72,22.63,22.69,19600.0,18.278,18.3264,18.2538,18.3022,19600.0
2006-10-26 09:30:00,22.85,23.07,22.6,23.06,16800.0,18.4313,18.6087,18.2296,18.6007,16800.0
2006-10-26 10:00:00,23.06,23.15,22.81,22.81,17400.0,18.6007,18.6733,18.399,18.399,17400.0
2006-10-26 10:30:00,22.78,22.83,22.61,22.68,15000.0,18.3748,18.4152,18.2377,18.2942,15000.0
2006-10-26 11:00:00,22.68,22.78,22.61,22.78,10800.0,18.2942,18.3748,18.2377,18.3748,10800.0
2006-10-26 11:30:00,22.76,22.8,22.68,22.73,8000.0,18.3587,18.391,18.2942,18.3345,8000.0
2006-10-26 12:00:00,22.72,22.81,22.71,22.81,4800.0,18.3264,18.399,18.3184,18.399,4800.0
2006-10-26 12:30:00,22.85,22.93,22.8,22.93,4800.0,18.4313,18.4958,18.391,18.4958,4800.0
2006-10-26 13:00:00,22.93,22.93,22.88,22.91,6000.0,18.4958,18.4958,18.4555,18.4797,6000.0
2006-10-26 13:30:00,22.9,23.0,22.9,22.99,10000.0,18.4716,18.5523,18.4716,18.5442,10000.0
2006-10-26 14:00:00,22.98,23.18,22.98,23.18,21800.0,18.5362,18.6975,18.5362,18.6975,21800.0
2006-10-26 14:30:00,23.18,23.24,23.11,23.23,30200.0,18.6975,18.7459,18.641,18.7378,30200.0
2006-10-26 15:00:00,23.23,23.23,23.17,23.2,19800.0,18.7378,18.7378,18.6894,18.7136,19800.0
2006-10-26 15:30:00,23.2,23.29,23.17,23.28,39000.0,18.7136,18.7862,18.6894,18.7781,39000.0
2006-10-27 09:30:00,23.27,23.31,23.04,23.17,16200.0,18.7701,18.8023,18.5845,18.6894,16200.0
2006-10-27 10:00:00,23.25,23.39,23.21,23.23,21400.0,18.7539,18.8669,18.7217,18.7378,21400.0
2006-10-27 10:30:00,23.24,23.3,23.19,23.24,5000.0,18.7459,18.7943,18.7055,18.7459,5000.0
2006-10-27 11:00:00,23.24,23.24,23.12,23.2,10200.0,18.7459,18.7459,18.6491,18.7136,10200.0
2006-10-27 11:30:00,23.2,23.25,23.14,23.16,4400.0,18.7136,18.7539,18.6652,18.6813,4400.0
2006-10-27 12:00:00,23.16,23.34,23.16,23.28,16200.0,18.6813,18.8265,18.6813,18.7781,16200.0
2006-10-27 12:30:00,23.3,23.35,23.24,23.24,7400.0,18.7943,18.8346,18.7459,18.7459,7400.0
2006-10-27 13:00:00,23.25,23.3,23.19,23.19,8000.0,18.7539,18.7943,18.7055,18.7055,8000.0
2006-10-27 13:30:00,23.18,23.18,22.97,23.05,7200.0,18.6975,18.6975,18.5281,18.5926,7200.0
2006-10-27 14:00:00,23.01,23.04,22.86,22.91,6400.0,18.5604,18.5845,18.4394,18.4797,6400.0
2006-10-27 14:30:00,22.9,22.96,22.83,22.85,9800.0,18.4716,18.52,18.4152,18.4313,9800.0
2006-10-27 15:00:00,22.86,22.93,22.83,22.9,11400.0,18.4394,18.4958,18.4152,18.4716,11400.0
2006-10-27 15:30:00,22.9,22.93,22.75,22.79,26000.0,18.4716,18.4958,18.3506,18.3829,26000.0
2006-10-30 09:30:00,22.68,22.7,22.54,22.54,18000.0,18.2942,18.3103,18.1812,18.1812,18000.0
2006-10-30 10:00:00,22.54,22.62,22.52,22.59,4600.0,18.1812,18.2458,18.1651,18.2216,4600.0
2006-10-30 10:30:00,22.59,22.83,22.59,22.8,7800.0,18.2216,18.4152,18.2216,18.391,7800.0
2006-10-30 11:00:00,22.82,23.01,22.8,22.96,11200.0,18.4071,18.5604,18.391,18.52,11200.0
2006-10-30 11:30:00,22.97,23.0,22.88,22.91,5000.0,18.5281,18.5523,18.4555,18.4797,5000.0
2006-10-30 12:00:00,22.9,22.9,22.82,22.82,1400.0,18.4716,18.4716,18.4071,18.4071,1400.0
2006-10-30 12:30:00,22.84,22.86,22.82,22.82,1800.0,18.4232,18.4394,18.4071,18.4071,1800.0
2006-10-30 13:00:00,22.91,23.0,22.9,23.0,4800.0,18.4797,18.5523,18.4716,18.5523,4800.0
2006-10-30 13:30:00,23.0,23.16,23.0,23.16,13600.0,18.5523,18.6813,18.5523,18.6813,13600.0
2006-10-30 14:00:00,23.16,23.2,23.11,23.14,8200.0,18.6813,18.7136,18.641,18.6652,8200.0
2006-10-30 14:30:00,23.12,23.16,23.09,23.09,5200.0,18.6491,18.6813,18.6249,18.6249,5200.0
2006-10-30 15:00:00,23.15,23.15,23.04,23.08,10400.0,18.6733,18.6733,18.5845,18.6168,10400.0
2006-10-30 15:30:00,23.09,23.12,23.02,23.11,19600.0,18.6249,18.6491,18.5684,18.641,19600.0
2006-10-31 09:30:00,23.22,23.53,22.8,23.14,49400.0,18.7297,18.9798,18.391,18.6652,49400.0
2006-10-31 10:00:00,23.11,23.11,22.97,22.97,11000.0,18.641,18.641,18.5281,18.5281,11000.0
2006-10-31 10:30:00,23.0,23.07,22.98,23.07,5400.0,18.5523,18.6087,18.5362,18.6087,5400.0
2006-10-31 11:00:00,23.06,23.15,23.06,23.13,3400.0,18.6007,18.6733,18.6007,18.6571,3400.0
2006-10-31 11:30:00,23.1,23.1,22.89,22.89,4400.0,18.6329,18.6329,18.4636,18.4636,4400.0
2006-10-31 12:00:00,22.9,22.96,22.85,22.86,5200.0,18.4716,18.52,18.4313,18.4394,5200.0
2006-10-31 12:30:00,22.86,22.86,22.74,22.77,11200.0,18.4394,18.4394,18.3426,18.3668,11200.0
2006-10-31 13:00:00,22.77,22.83,22.72,22.77,8800.0,18.3668,18.4152,18.3264,18.3668,8800.0
2006-10-31 13:30:00,22.77,22.93,22.77,22.9,8800.0,18.3668,18.4958,18.3668,18.4716,8800.0
2006-10-31 14:00:00,22.86,22.92,22.82,22.86,3400.0,18.4394,18.4878,18.4071,18.4394,3400.0
2006-10-31 14:30:00,22.9,22.98,22.9,22.96,4800.0,18.4716,18.5362,18.4716,18.52,4800.0
2006-10-31 15:00:00,22.96,23.04,22.95,23.04,4600.0,18.52,18.5845,18.512,18.5845,4600.0
2006-10-31 15:30:00,23.03,23.11,22.94,22.98,34600.0,18.5765,18.641,18.5039,18.5362,34600.0
2006-11-01 09:30:00,23.13,23.14,22.96,23.0,35200.0,18.6571,18.6652,18.52,18.5523,35200.0
2006-11-01 10:00:00,22.91,23.05,22.69,22.71,23400.0,18.4797,18.5926,18.3022,18.3184,23400.0
2006-11-01 10:30:00,22.71,22.84,22.7,22.84,8000.0,18.3184,18.4232,18.3103,18.4232,8000.0
2006-11-01 11:00:00,22.84,22.86,22.71,22.78,21600.0,18.4232,18.4394,18.3184,18.3748,21600.0
2006-11-01 11:30:00,22.78,22.78,22.61,22.64,13600.0,18.3748,18.3748,18.2377,18.2619,13600.0
2006-11-01 12:00:00,22.63,22.66,22.57,22.57,7800.0,18.2538,18.278,18.2054,18.2054,7800.0
2006-11-01 12:30:00,22.58,22.6,22.47,22.54,18400.0,18.2135,18.2296,18.1248,18.1812,18400.0
2006-11-01 13:00:00,22.55,22.61,22.55,22.58,7600.0,18.1893,18.2377,18.1893,18.2135,7600.0
2006-11-01 13:30:00,22.59,22.64,22.57,22.6,6800.0,18.2216,18.2619,18.2054,18.2296,6800.0
2006-11-01 14:00:00,22.6,22.66,22.55,22.61,15400.0,18.2296,18.278,18.1893,18.2377,15400.0
2006-11-01 14:30:00,22.6,22.6,22.46,22.49,11200.0,18.2296,18.2296,18.1167,18.1409,11200.0
2006-11-01 15:00:00,22.49,22.54,22.45,22.48,29600.0,18.1409,18.1812,18.1086,18.1328,29600.0
2006-11-01 15:30:00,22.47,22.53,22.39,22.39,84400.0,18.1248,18.1732,18.0602,18.0602,84400.0
2006-11-02 09:30:00,22.15,22.18,21.95,22.0,19600.0,17.8667,17.8909,17.7053,17.7457,19600.0
2006-11-02 10:00:00,21.99,22.2,21.99,22.16,5600.0,17.7376,17.907,17.7376,17.8747,5600.0
2006-11-02 10:30:00,22.25,22.43,22.25,22.39,8600.0,17.9473,18.0925,17.9473,18.0602,8600.0
2006-11-02 11:00:00,22.4,22.4,22.25,22.25,5800.0,18.0683,18.0683,17.9473,17.9473,5800.0
2006-11-02 11:30:00,22.24,22.34,22.22,22.23,9400.0,17.9393,18.0199,17.9231,17.9312,9400.0
2006-11-02 12:00:00,22.24,22.41,22.21,22.36,11600.0,17.9393,18.0764,17.9151,18.036,11600.0
2006-11-02 12:30:00,22.38,22.38,22.27,22.27,3000.0,18.0522,18.0522,17.9635,17.9635,3000.0
2006-11-02 13:00:00,22.29,22.34,22.26,22.32,10000.0,17.9796,18.0199,17.9554,18.0038,10000.0
2006-11-02 13:30:00,22.32,22.32,22.22,22.22,8200.0,18.0038,18.0038,17.9231,17.9231,8200.0
2006-11-02 14:00:00,22.24,22.3,22.2,22.24,12800.0,17.9393,17.9877,17.907,17.9393,12800.0
2006-11-02 14:30:00,22.25,22.25,22.16,22.19,7200.0,17.9473,17.9473,17.8747,17.8989,7200.0
2006-11-02 15:00:00,22.16,22.25,22.13,22.17,19800.0,17.8747,17.9473,17.8505,17.8828,19800.0
2006-11-02 15:30:00,22.18,22.25,22.13,22.15,31000.0,17.8909,17.9473,17.8505,17.8667,31000.0
2006-11-03 09:30:00,22.37,22.65,22.18,22.4,20200.0,18.0441,18.27,17.8909,18.0683,20200.0
2006-11-03 10:00:00,22.41,22.45,22.36,22.36,5800.0,18.0764,18.1086,18.036,18.036,5800.0
2006-11-03 10:30:00,22.34,22.34,22.11,22.2,7400.0,18.0199,18.0199,17.8344,17.907,7400.0
2006-11-03 11:00:00,22.23,22.23,22.09,22.11,14600.0,17.9312,17.9312,17.8183,17.8344,14600.0
2006-11-03 11:30:00,22.07,22.1,21.96,22.07,12600.0,17.8021,17.8263,17.7134,17.8021,12600.0
2006-11-03 12:00:00,22.05,22.05,21.97,22.01,3000.0,17.786,17.786,17.7215,17.7537,3000.0
2006-11-03 12:30:00,22.03,22.04,21.92,21.99,26000.0,17.7699,17.7779,17.6811,17.7376,26000.0
2006-11-03 13:00:00,21.98,21.98,21.89,21.96,34200.0,17.7295,17.7295,17.6569,17.7134,34200.0
2006-11-03 13:30:00,21.96,22.02,21.92,21.97,19800.0,17.7134,17.7618,17.6811,17.7215,19800.0
2006-11-03 14:00:00,21.97,21.98,21.9,21.97,17600.0,17.7215,17.7295,17.665,17.7215,17600.0
2006-11-03 14:30:00,21.96,21.98,21.91,21.91,25400.0,17.7134,17.7295,17.6731,17.6731,25400.0
2006-11-03 15:00:00,21.92,21.93,21.85,21.88,35000.0,17.6811,17.6892,17.6247,17.6489,35000.0
2006-11-03 15:30:00,21.88,21.93,21.84,21.88,61600.0,17.6489,17.6892,17.6166,17.6489,61600.0
2006-11-06 09:30:00,21.97,22.22,21.97,22.11,15400.0,17.7215,17.9231,17.7215,17.8344,15400.0
2006-11-06 10:00:00,22.1,22.2,22.1,22.18,14400.0,17.8263,17.907,17.8263,17.8909,14400.0
2006-11-06 10:30:00,22.2,22.2,21.93,22.0,25800.0,17.907,17.907,17.6892,17.7457,25800.0
2006-11-06 11:00:00,22.0,22.03,21.97,21.97,27400.0,17.7457,17.7699,17.7215,17.7215,27400.0
2006-11-06 11:30:00,22.0,22.02,22.0,22.0,11400.0,17.7457,17.7618,17.7457,17.7457,11400.0
2006-11-06 12:00:00,22.0,22.03,21.99,22.0,13400.0,17.7457,17.7699,17.7376,17.7457,13400.0
2006-11-06 12:30:00,22.0,22.03,21.99,22.0,12200.0,17.7457,17.7699,17.7376,17.7457,12200.0
2006-11-06 13:00:00,22.0,22.03,21.98,21.99,32800.0,17.7457,17.7699,17.7295,17.7376,32800.0
2006-11-06 13:30:00,21.99,22.01,21.96,22.0,14800.0,17.7376,17.7537,17.7134,17.7457,14800.0
2006-11-06 14:00:00,22.0,22.01,21.99,22.0,29200.0,17.7457,17.7537,17.7376,17.7457,29200.0
2006-11-06 14:30:00,22.0,22.01,22.0,22.0,28000.0,17.7457,17.7537,17.7457,17.7457,28000.0
2006-11-06 15:00:00,22.0,22.16,22.0,22.12,65600.0,17.7457,17.8747,17.7457,17.8425,65600.0
2006-11-06 15:30:00,22.11,22.15,22.03,22.04,43800.0,17.8344,17.8667,17.7699,17.7779,43800.0
2006-11-07 09:30:00,21.99,21.99,21.79,21.85,30200.0,17.7376,17.7376,17.5763,17.6247,30200.0
2006-11-07 10:00:00,21.85,22.23,21.85,22.22,34000.0,17.6247,17.9312,17.6247,17.9231,34000.0
2006-11-07 10:30:00,22.22,22.29,22.18,22.18,10000.0,17.9231,17.9796,17.8909,17.8909,10000.0
2006-11-07 11:00:00,22.18,22.22,22.14,22.17,37200.0,17.8909,17.9231,17.8586,17.8828,37200.0
2006-11-07 11:30:00,22.18,22.24,22.15,22.24,8000.0,17.8909,17.9393,17.8667,17.9393,8000.0
2006-11-07 12:00:00,22.24,22.29,22.22,22.24,10600.0,17.9393,17.9796,17.9231,17.9393,10600.0
2006-11-07 12:30:00,22.23,22.33,22.22,22.32,7800.0,17.9312,18.0118,17.9231,18.0038,7800.0
2006-11-07 13:00:00,22.31,22.32,22.22,22.22,10000.0,17.9957,18.0038,17.9231,17.9231,10000.0
2006-11-07 13:30:00,22.22,22.22,22.18,22.21,14600.0,17.9231,17.9231,17.8909,17.9151,14600.0
2006-11-07 14:00:00,22.19,22.23,22.14,22.21,71200.0,17.8989,17.9312,17.8586,17.9151,71200.0
2006-11-07 14:30:00,22.23,22.35,22.18,22.3,14800.0,17.9312,18.028,17.8909,17.9877,14800.0
2006-11-07 15:00:00,22.36,22.36,22.25,22.34,7600.0,18.036,18.036,17.9473,18.0199,7600.0
2006-11-07 15:30:00,22.31,22.38,22.17,22.23,24600.0,17.9957,18.0522,17.8828,17.9312,24600.0
2006-11-08 09:30:00,22.07,22.28,21.98,22.15,9000.0,17.8021,17.9715,17.7295,17.8667,9000.0
2006-11-08 10:00:00,22.14,22.27,22.13,22.24,3800.0,17.8586,17.9635,17.8505,17.9393,3800.0
2006-11-08 10:30:00,22.24,22.38,22.22,22.34,8200.0,17.9393,18.0522,17.9231,18.0199,8200.0
2006-11-08 11:00:00,22.35,22.44,22.33,22.41,5600.0,18.028,18.1006,18.0118,18.0764,5600.0
2006-11-08 11:30:00,22.41,22.41,22.34,22.38,3000.0,18.0764,18.0764,18.0199,18.0522,3000.0
2006-11-08 12:00:00,22.39,22.43,22.33,22.33,4000.0,18.0602,18.0925,18.0118,18.0118,4000.0
2006-11-08 12:30:00,22.29,22.46,22.29,22.42,4600.0,17.9796,18.1167,17.9796,18.0844,4600.0
2006-11-08 13:00:00,22.42,22.42,22.36,22.39,5000.0,18.0844,18.0844,18.036,18.0602,5000.0
2006-11-08 13:30:00,22.43,22.55,22.42,22.54,5000.0,18.0925,18.1893,18.0844,18.1812,5000.0
2006-11-08 14:00:00,22.52,22.64,22.46,22.6,10600.0,18.1651,18.2619,18.1167,18.2296,10600.0
2006-11-08 14:30:00,22.58,22.63,22.57,22.63,7200.0,18.2135,18.2538,18.2054,18.2538,7200.0
2006-11-08 15:00:00,22.63,22.65,22.57,22.59,5400.0,18.2538,18.27,18.2054,18.2216,5400.0
2006-11-08 15:30:00,22.58,22.6,22.5,22.55,15200.0,18.2135,18.2296,18.149,18.1893,15200.0
2006-11-09 09:30:00,22.6,22.65,22.42,22.42,7200.0,18.2296,18.27,18.0844,18.0844,7200.0
2006-11-09 10:00:00,22.41,22.41,22.32,22.33,5800.0,18.0764,18.0764,18.0038,18.0118,5800.0
2006-11-09 10:30:00,22.35,22.36,22.27,22.31,4400.0,18.028,18.036,17.9635,17.9957,4400.0
2006-11-09 11:00:00,22.35,22.42,22.35,22.36,2600.0,18.028,18.0844,18.028,18.036,2600.0
2006-11-09 11:30:00,22.45,22.46,22.37,22.37,2600.0,18.1086,18.1167,18.0441,18.0441,2600.0
2006-11-09 12:00:00,22.39,22.44,22.38,22.41,2200.0,18.0602,18.1006,18.0522,18.0764,2200.0
2006-11-09 12:30:00,22.46,22.47,22.41,22.46,9200.0,18.1167,18.1248,18.0764,18.1167,9200.0
2006-11-09 13:00:00,22.43,22.46,22.31,22.31,6800.0,18.0925,18.1167,17.9957,17.9957,6800.0
2006-11-09 13:30:00,22.33,22.37,22.26,22.26,16800.0,18.0118,18.0441,17.9554,17.9554,16800.0
2006-11-09 14:00:00,22.26,22.3,22.17,22.22,15800.0,17.9554,17.9877,17.8828,17.9231,15800.0
2006-11-09 14:30:00,22.22,22.24,22.06,22.1,15400.0,17.9231,17.9393,17.7941,17.8263,15400.0
2006-11-09 15:00:00,22.11,22.18,21.99,22.18,19000.0,17.8344,17.8909,17.7376,17.8909,19000.0
2006-11-09 15:30:00,22.2,22.21,22.09,22.11,15000.0,17.907,17.9151,17.8183,17.8344,15000.0
2006-11-10 09:30:00,22.17,22.39,22.17,22.23,7800.0,17.8828,18.0602,17.8828,17.9312,7800.0
2006-11-10 10:00:00,22.25,22.4,22.25,22.25,6200.0,17.9473,18.0683,17.9473,17.9473,6200.0
2006-11-10 10:30:00,22.22,22.38,22.21,22.32,5800.0,17.9231,18.0522,17.9151,18.0038,5800.0
2006-11-10 11:00:00,22.32,22.34,22.28,22.32,3600.0,18.0038,18.0199,17.9715,18.0038,3600.0
2006-11-10 11:30:00,22.42,22.5,22.41,22.43,6800.0,18.0844,18.149,18.0764,18.0925,6800.0
2006-11-10 12:00:00,22.43,22.45,22.42,22.43,2200.0,18.0925,18.1086,18.0844,18.0925,2200.0
2006-11-10 12:30:00,22.45,22.48,22.41,22.41,6400.0,18.1086,18.1328,18.0764,18.0764,6400.0
2006-11-10 13:00:00,22.42,22.43,22.38,22.39,2800.0,18.0844,18.0925,18.0522,18.0602,2800.0
2006-11-10 13:30:00,22.39,22.44,22.38,22.42,2200.0,18.0602,18.1006,18.0522,18.0844,2200.0
2006-11-10 14:00:00,22.41,22.55,22.41,22.52,12800.0,18.0764,18.1893,18.0764,18.1651,12800.0
2006-11-10 14:30:00,22.56,22.62,22.5,22.59,9800.0,18.1974,18.2458,18.149,18.2216,9800.0
2006-11-10 15:00:00,22.58,22.64,22.53,22.54,7000.0,18.2135,18.2619,18.1732,18.1812,7000.0
2006-11-10 15:30:00,22.55,22.65,22.55,22.65,23600.0,18.1893,18.27,18.1893,18.27,23600.0
2006-11-13 09:30:00,22.58,22.98,22.58,22.97,12400.0,18.2135,18.5362,18.2135,18.5281,12400.0
2006-11-13 10:00:00,22.97,23.04,22.96,22.99,10400.0,18.5281,18.5845,18.52,18.5442,10400.0
2006-11-13 10:30:00,22.99,23.0,22.8,22.8,10000.0,18.5442,18.5523,18.391,18.391,10000.0
2006-11-13 11:00:00,22.81,22.83,22.7,22.71,5800.0,18.399,18.4152,18.3103,18.3184,5800.0
2006-11-13 11:30:00,22.69,22.74,22.65,22.74,6000.0,18.3022,18.3426,18.27,18.3426,6000.0
2006-11-13 12:00:00,22.73,22.86,22.72,22.86,6000.0,18.3345,18.4394,18.3264,18.4394,6000.0
2006-11-13 12:30:00,22.89,22.91,22.74,22.74,10000.0,18.4636,18.4797,18.3426,18.3426,10000.0
2006-11-13 13:00:00,22.76,22.81,22.76,22.78,5800.0,18.3587,18.399,18.3587,18.3748,5800.0
2006-11-13 13:30:00,22.78,22.86,22.76,22.86,5800.0,18.3748,18.4394,18.3587,18.4394,5800.0
2006-11-13 14:00:00,22.87,22.95,22.82,22.94,7200.0,18.4474,18.512,18.4071,18.5039,7200.0
2006-11-13 14:30:00,22.96,23.09,22.95,23.08,20000.0,18.52,18.6249,18.512,18.6168,20000.0
2006-11-13 15:00:00,23.07,23.13,23.0,23.09,36000.0,18.6087,18.6571,18.5523,18.6249,36000.0
2006-11-13 15:30:00,23.09,23.17,23.06,23.14,45600.0,18.6249,18.6894,18.6007,18.6652,45600.0
2006-11-14 09:30:00,23.25,23.34,23.22,23.22,19800.0,18.7539,18.8265,18.7297,18.7297,19800.0
2006-11-14 10:00:00,23.24,23.31,23.14,23.14,8200.0,18.7459,18.8023,18.6652,18.6652,8200.0
2006-11-14 10:30:00,23.14,23.19,23.09,23.15,12600.0,18.6652,18.7055,18.6249,18.6733,12600.0
2006-11-14 11:00:00,23.12,23.18,23.07,23.14,8600.0,18.6491,18.6975,18.6087,18.6652,8600.0
2006-11-14 11:30:00,23.14,23.19,23.11,23.14,5400.0,18.6652,18.7055,18.641,18.6652,5400.0
2006-11-14 12:00:00,23.15,23.15,23.05,23.05,12400.0,18.6733,18.6733,18.5926,18.5926,12400.0
2006-11-14 12:30:00,23.03,23.2,23.02,23.15,11200.0,18.5765,18.7136,18.5684,18.6733,11200.0
2006-11-14 13:00:00,23.17,23.2,23.14,23.18,9400.0,18.6894,18.7136,18.6652,18.6975,9400.0
2006-11-14 13:30:00,23.2,23.2,23.06,23.06,7400.0,18.7136,18.7136,18.6007,18.6007,7400.0
2006-11-14 14:00:00,23.06,23.22,23.04,23.19,14400.0,18.6007,18.7297,18.5845,18.7055,14400.0
2006-11-14 14:30:00,23.18,23.48,23.17,23.48,22400.0,18.6975,18.9395,18.6894,18.9395,22400.0
2006-11-14 15:00:00,23.45,23.52,23.45,23.48,23200.0,18.9153,18.9717,18.9153,18.9395,23200.0
2006-11-14 15:30:00,23.5,23.74,23.49,23.72,58600.0,18.9556,19.1492,18.9475,19.1331,58600.0
2006-11-15 09:30:00,23.72,23.93,23.72,23.92,10800.0,19.1331,19.3024,19.1331,19.2944,10800.0
2006-11-15 10:00:00,23.89,24.01,23.77,23.98,27000.0,19.2702,19.367,19.1734,19.3428,27000.0
2006-11-15 10:30:00,23.96,23.96,23.86,23.91,21200.0,19.3266,19.3266,19.246,19.2863,21200.0
2006-11-15 11:00:00,23.89,23.99,23.89,23.96,18000.0,19.2702,19.3508,19.2702,19.3266,18000.0
2006-11-15 11:30:00,23.98,24.06,23.95,24.01,14000.0,19.3428,19.4073,19.3186,19.367,14000.0
2006-11-15 12:00:00,23.99,24.02,23.89,23.89,54200.0,19.3508,19.375,19.2702,19.2702,54200.0
2006-11-15 12:30:00,23.91,23.92,23.85,23.91,27400.0,19.2863,19.2944,19.2379,19.2863,27400.0
2006-11-15 13:00:00,23.91,24.01,23.88,24.01,6400.0,19.2863,19.367,19.2621,19.367,6400.0
2006-11-15 13:30:00,24.03,24.2,24.03,24.19,9400.0,19.3831,19.5202,19.3831,19.5122,9400.0
2006-11-15 14:00:00,24.19,24.19,24.03,24.03,24600.0,19.5122,19.5122,19.3831,19.3831,24600.0
2006-11-15 14:30:00,24.05,24.06,24.0,24.0,15000.0,19.3992,19.4073,19.3589,19.3589,15000.0
2006-11-15 15:00:00,24.0,24.11,24.0,24.08,13800.0,19.3589,19.4476,19.3589,19.4234,13800.0
2006-11-15 15:30:00,24.07,24.13,24.05,24.13,37600.0,19.4154,19.4638,19.3992,19.4638,37600.0
2006-11-16 09:30:00,24.32,24.36,24.14,24.21,15800.0,19.617,19.6493,19.4718,19.5283,15800.0
2006-11-16 10:00:00,24.21,24.21,24.06,24.18,6800.0,19.5283,19.5283,19.4073,19.5041,6800.0
2006-11-16 10:30:00,24.09,24.13,23.97,24.0,12000.0,19.4315,19.4638,19.3347,19.3589,12000.0
2006-11-16 11:00:00,24.02,24.05,24.0,24.0,7600.0,19.375,19.3992,19.3589,19.3589,7600.0
2006-11-16 11:30:00,24.05,24.05,24.0,24.0,5200.0,19.3992,19.3992,19.3589,19.3589,5200.0
2006-11-16 12:00:00,23.99,24.15,23.98,24.15,11400.0,19.3508,19.4799,19.3428,19.4799,11400.0
2006-11-16 12:30:00,24.15,24.15,24.02,24.03,6800.0,19.4799,19.4799,19.375,19.3831,6800.0
2006-11-16 13:00:00,24.02,24.08,24.0,24.02,6600.0,19.375,19.4234,19.3589,19.375,6600.0
2006-11-16 13:30:00,24.01,24.11,24.01,24.11,13000.0,19.367,19.4476,19.367,19.4476,13000.0
2006-11-16 14:00:00,24.06,24.06,23.95,23.96,25200.0,19.4073,19.4073,19.3186,19.3266,25200.0
2006-11-16 14:30:00,23.96,24.0,23.92,23.92,16200.0,19.3266,19.3589,19.2944,19.2944,16200.0
2006-11-16 15:00:00,23.93,24.0,23.91,23.93,40400.0,19.3024,19.3589,19.2863,19.3024,40400.0
2006-11-16 15:30:00,23.92,23.98,23.88,23.91,35600.0,19.2944,19.3428,19.2621,19.2863,35600.0
2006-11-17 09:30:00,23.96,23.96,23.63,23.84,24200.0,19.3266,19.3266,19.0605,19.2298,24200.0
2006-11-17 10:00:00,23.86,23.98,23.77,23.97,20400.0,19.246,19.3428,19.1734,19.3347,20400.0
2006-11-17 10:30:00,23.96,24.11,23.93,24.1,34400.0,19.3266,19.4476,19.3024,19.4396,34400.0
2006-11-17 11:00:00,24.1,24.18,24.04,24.11,32200.0,19.4396,19.5041,19.3912,19.4476,32200.0
2006-11-17 11:30:00,24.09,24.15,24.0,24.15,18800.0,19.4315,19.4799,19.3589,19.4799,18800.0
2006-11-17 12:00:00,24.14,24.38,24.13,24.34,41800.0,19.4718,19.6654,19.4638,19.6332,41800.0
2006-11-17 12:30:00,24.34,24.37,24.3,24.3,16400.0,19.6332,19.6574,19.6009,19.6009,16400.0
2006-11-17 13:00:00,24.3,24.3,24.22,24.22,27200.0,19.6009,19.6009,19.5364,19.5364,27200.0
2006-11-17 13:30:00,24.21,24.21,24.08,24.09,12800.0,19.5283,19.5283,19.4234,19.4315,12800.0
2006-11-17 14:00:00,24.08,24.35,24.05,24.23,26400.0,19.4234,19.6412,19.3992,19.5444,26400.0
2006-11-17 14:30:00,24.23,24.32,24.23,24.24,17200.0,19.5444,19.617,19.5444,19.5525,17200.0
2006-11-17 15:00:00,24.25,24.26,24.15,24.25,20400.0,19.5606,19.5686,19.4799,19.5606,20400.0
2006-11-17 15:30:00,24.25,24.3,24.22,24.3,51200.0,19.5606,19.6009,19.5364,19.6009,51200.0
2006-11-20 09:30:00,24.25,24.61,24.25,24.56,73400.0,19.5606,19.8509,19.5606,19.8106,73400.0
2006-11-20 10:00:00,24.54,24.61,24.44,24.61,13800.0,19.7945,19.8509,19.7138,19.8509,13800.0
2006-11-20 10:30:00,24.61,24.74,24.59,24.59,14400.0,19.8509,19.9558,19.8348,19.8348,14400.0
2006-11-20 11:00:00,24.59,24.59,24.4,24.43,24200.0,19.8348,19.8348,19.6816,19.7058,24200.0
2006-11-20 11:30:00,24.4,24.4,24.33,24.35,11000.0,19.6816,19.6816,19.6251,19.6412,11000.0
2006-11-20 12:00:00,24.34,24.35,24.31,24.32,5800.0,19.6332,19.6412,19.609,19.617,5800.0
2006-11-20 12:30:00,24.32,24.32,24.23,24.25,9200.0,19.617,19.617,19.5444,19.5606,9200.0
2006-11-20 13:00:00,24.25,24.43,24.25,24.43,24800.0,19.5606,19.7058,19.5606,19.7058,24800.0
2006-11-20 13:30:00,24.42,24.56,24.41,24.56,27000.0,19.6977,19.8106,19.6896,19.8106,27000.0
2006-11-20 14:00:00,24.55,24.61,24.42,24.45,23000.0,19.8025,19.8509,19.6977,19.7219,23000.0
2006-11-20 14:30:00,24.46,24.6,24.46,24.53,20600.0,19.73,19.8429,19.73,19.7864,20600.0
2006-11-20 15:00:00,24.5,24.61,24.5,24.6,25600.0,19.7622,19.8509,19.7622,19.8429,25600.0
2006-11-20 15:30:00,24.6,24.63,24.45,24.5,82200.0,19.8429,19.8671,19.7219,19.7622,82200.0
2006-11-21 09:30:00,24.41,24.41,23.98,24.09,91200.0,19.6896,19.6896,19.3428,19.4315,91200.0
2006-11-21 10:00:00,24.09,24.25,24.07,24.14,18800.0,19.4315,19.5606,19.4154,19.4718,18800.0
2006-11-21 10:30:00,24.15,24.22,24.05,24.22,14800.0,19.4799,19.5364,19.3992,19.5364,14800.0
2006-11-21 11:00:00,24.19,24.2,24.06,24.18,12800.0,19.5122,19.5202,19.4073,19.5041,12800.0
2006-11-21 11:30:00,24.22,24.25,24.2,24.2,8600.0,19.5364,19.5606,19.5202,19.5202,8600.0
2006-11-21 12:00:00,24.24,24.32,24.21,24.31,17200.0,19.5525,19.617,19.5283,19.609,17200.0
2006-11-21 12:30:00,24.31,24.34,24.29,24.34,3400.0,19.609,19.6332,19.5928,19.6332,3400.0
2006-11-21 13:00:00,24.33,24.37,24.33,24.35,2600.0,19.6251,19.6574,19.6251,19.6412,2600.0
2006-11-21 13:30:00,24.31,24.34,24.31,24.32,4200.0,19.609,19.6332,19.609,19.617,4200.0
2006-11-21 14:00:00,24.27,24.27,24.18,24.22,14600.0,19.5767,19.5767,19.5041,19.5364,14600.0
2006-11-21 14:30:00,24.25,24.27,24.21,24.25,42000.0,19.5606,19.5767,19.5283,19.5606,42000.0
2006-11-21 15:00:00,24.27,24.27,24.22,24.22,33600.0,19.5767,19.5767,19.5364,19.5364,33600.0
2006-11-21 15:30:00,24.22,24.25,24.15,24.25,57400.0,19.5364,19.5606,19.4799,19.5606,57400.0
2006-11-22 09:30:00,24.22,24.46,24.22,24.42,11600.0,19.5364,19.73,19.5364,19.6977,11600.0
2006-11-22 10:00:00,24.44,24.44,24.24,24.34,12200.0,19.7138,19.7138,19.5525,19.6332,12200.0
2006-11-22 10:30:00,24.34,24.43,24.31,24.43,8200.0,19.6332,19.7058,19.609,19.7058,8200.0
2006-11-22 11:00:00,24.43,24.43,24.35,24.39,4600.0,19.7058,19.7058,19.6412,19.6735,4600.0
2006-11-22 11:30:00,24.36,24.54,24.36,24.37,10400.0,19.6493,19.7945,19.6493,19.6574,10400.0
2006-11-22 12:00:00,24.37,24.43,24.34,24.39,3600.0,19.6574,19.7058,19.6332,19.6735,3600.0
2006-11-22 12:30:00,24.4,24.55,24.38,24.53,10600.0,19.6816,19.8025,19.6654,19.7864,10600.0
2006-11-22 13:00:00,24.52,24.53,24.46,24.47,5800.0,19.7783,19.7864,19.73,19.738,5800.0
2006-11-22 13:30:00,24.45,24.5,24.45,24.47,7400.0,19.7219,19.7622,19.7219,19.738,7400.0
2006-11-22 14:00:00,24.49,24.5,24.33,24.36,18000.0,19.7542,19.7622,19.6251,19.6493,18000.0
2006-11-22 14:30:00,24.35,24.4,24.31,24.39,7400.0,19.6412,19.6816,19.609,19.6735,7400.0
2006-11-22 15:00:00,24.39,24.4,24.35,24.36,7200.0,19.6735,19.6816,19.6412,19.6493,7200.0
2006-11-22 15:30:00,24.35,24.36,24.29,24.29,74200.0,19.6412,19.6493,19.5928,19.5928,74200.0
2006-11-24 09:30:00,24.25,24.35,24.18,24.2,10600.0,19.5606,19.6412,19.5041,19.5202,10600.0
2006-11-24 10:00:00,24.22,24.44,24.22,24.44,3800.0,19.5364,19.7138,19.5364,19.7138,3800.0
2006-11-24 10:30:00,24.48,24.5,24.43,24.48,6000.0,19.7461,19.7622,19.7058,19.7461,6000.0
2006-11-24 11:00:00,24.47,24.48,24.4,24.42,12600.0,19.738,19.7461,19.6816,19.6977,12600.0
2006-11-24 11:30:00,24.4,24.45,24.38,24.45,9000.0,19.6816,19.7219,19.6654,19.7219,9000.0
2006-11-24 12:00:00,24.46,24.47,24.42,24.47,8600.0,19.73,19.738,19.6977,19.738,8600.0
2006-11-24 12:30:00,24.49,24.56,24.46,24.49,13200.0,19.7542,19.8106,19.73,19.7542,13200.0
2006-11-27 09:30:00,24.29,24.43,24.04,24.1,19800.0,19.5928,19.7058,19.3912,19.4396,19800.0
2006-11-27 10:00:00,24.04,24.04,23.71,23.74,22600.0,19.3912,19.3912,19.125,19.1492,22600.0
2006-11-27 10:30:00,23.74,23.79,23.68,23.75,11800.0,19.1492,19.1895,19.1008,19.1573,11800.0
2006-11-27 11:00:00,23.79,23.9,23.67,23.7,15200.0,19.1895,19.2782,19.0927,19.1169,15200.0
2006-11-27 11:30:00,23.73,23.86,23.73,23.81,8000.0,19.1411,19.246,19.1411,19.2056,8000.0
2006-11-27 12:00:00,23.81,23.88,23.8,23.84,14200.0,19.2056,19.2621,19.1976,19.2298,14200.0
2006-11-27 12:30:00,23.81,23.82,23.74,23.8,12400.0,19.2056,19.2137,19.1492,19.1976,12400.0
2006-11-27 13:00:00,23.78,23.85,23.74,23.83,12200.0,19.1814,19.2379,19.1492,19.2218,12200.0
2006-11-27 13:30:00,23.86,23.86,23.75,23.84,20400.0,19.246,19.246,19.1573,19.2298,20400.0
2006-11-27 14:00:00,23.84,23.84,23.78,23.82,12400.0,19.2298,19.2298,19.1814,19.2137,12400.0
2006-11-27 14:30:00,23.83,23.88,23.74,23.74,18400.0,19.2218,19.2621,19.1492,19.1492,18400.0
2006-11-27 15:00:00,23.74,23.78,23.69,23.78,30200.0,19.1492,19.1814,19.1089,19.1814,30200.0
2006-11-27 15:30:00,23.77,23.8,23.65,23.71,75200.0,19.1734,19.1976,19.0766,19.125,75200.0
2006-11-28 09:30:00,23.67,23.84,23.63,23.72,42800.0,19.0927,19.2298,19.0605,19.1331,42800.0
2006-11-28 10:00:00,23.73,23.9,23.73,23.85,19400.0,19.1411,19.2782,19.1411,19.2379,19400.0
2006-11-28 10:30:00,23.84,23.98,23.77,23.79,20200.0,19.2298,19.3428,19.1734,19.1895,20200.0
2006-11-28 11:00:00,23.78,23.83,23.78,23.81,15600.0,19.1814,19.2218,19.1814,19.2056,15600.0
2006-11-28 11:30:00,23.81,23.87,23.8,23.8,8200.0,19.2056,19.254,19.1976,19.1976,8200.0
2006-11-28 12:00:00,23.81,23.91,23.8,23.91,13200.0,19.2056,19.2863,19.1976,19.2863,13200.0
2006-11-28 12:30:00,23.88,23.9,23.82,23.88,19000.0,19.2621,19.2782,19.2137,19.2621,19000.0
2006-11-28 13:00:00,23.91,23.98,23.84,23.84,13400.0,19.2863,19.3428,19.2298,19.2298,13400.0
2006-11-28 13:30:00,23.85,23.91,23.85,23.89,12000.0,19.2379,19.2863,19.2379,19.2702,12000.0
2006-11-28 14:00:00,23.88,23.94,23.85,23.94,6800.0,19.2621,19.3105,19.2379,19.3105,6800.0
2006-11-28 14:30:00,23.92,23.98,23.92,23.92,44600.0,19.2944,19.3428,19.2944,19.2944,44600.0
2006-11-28 15:00:00,23.89,24.04,23.82,24.04,32600.0,19.2702,19.3912,19.2137,19.3912,32600.0
2006-11-28 15:30:00,24.02,24.1,24.01,24.01,25200.0,19.375,19.4396,19.367,19.367,25200.0
2006-11-29 09:30:00,24.18,24.4,24.05,24.28,26000.0,19.5041,19.6816,19.3992,19.5848,26000.0
2006-11-29 10:00:00,24.29,24.46,24.29,24.34,11400.0,19.5928,19.73,19.5928,19.6332,11400.0
2006-11-29 10:30:00,24.33,24.4,24.28,24.28,14600.0,19.6251,19.6816,19.5848,19.5848,14600.0
2006-11-29 11:00:00,24.28,24.46,24.27,24.43,23000.0,19.5848,19.73,19.5767,19.7058,23000.0
2006-11-29 11:30:00,24.41,24.43,24.38,24.38,38800.0,19.6896,19.7058,19.6654,19.6654,38800.0
2006-11-29 12:00:00,24.38,24.38,24.1,24.18,52800.0,19.6654,19.6654,19.4396,19.5041,52800.0
2006-11-29 12:30:00,24.18,24.2,24.17,24.19,10400.0,19.5041,19.5202,19.496,19.5122,10400.0
2006-11-29 13:00:00,24.18,24.18,24.11,24.11,21800.0,19.5041,19.5041,19.4476,19.4476,21800.0
2006-11-29 13:30:00,24.1,24.14,24.01,24.11,36200.0,19.4396,19.4718,19.367,19.4476,36200.0
2006-11-29 14:00:00,24.11,24.19,24.09,24.09,11600.0,19.4476,19.5122,19.4315,19.4315,11600.0
2006-11-29 14:30:00,24.1,24.22,24.1,24.2,15800.0,19.4396,19.5364,19.4396,19.5202,15800.0
2006-11-29 15:00:00,24.18,24.29,24.14,24.26,46200.0,19.5041,19.5928,19.4718,19.5686,46200.0
2006-11-29 15:30:00,24.27,24.36,24.21,24.25,89000.0,19.5767,19.6493,19.5283,19.5606,89000.0
2006-11-30 09:30:00,24.18,24.43,24.16,24.43,5000.0,19.5041,19.7058,19.488,19.7058,5000.0
2006-11-30 10:00:00,24.47,24.47,23.98,24.02,12600.0,19.738,19.738,19.3428,19.375,12600.0
2006-11-30 10:30:00,24.02,24.1,23.93,24.06,23800.0,19.375,19.4396,19.3024,19.4073,23800.0
2006-11-30 11:00:00,24.07,24.08,23.93,23.98,20200.0,19.4154,19.4234,19.3024,19.3428,20200.0
2006-11-30 11:30:00,24.0,24.04,23.99,24.0,17600.0,19.3589,19.3912,19.3508,19.3589,17600.0
2006-11-30 12:00:00,24.0,24.13,24.0,24.13,10000.0,19.3589,19.4638,19.3589,19.4638,10000.0
2006-11-30 12:30:00,24.13,24.18,24.12,24.12,7000.0,19.4638,19.5041,19.4557,19.4557,7000.0
2006-11-30 13:00:00,24.11,24.26,24.07,24.26,13400.0,19.4476,19.5686,19.4154,19.5686,13400.0
2006-11-30 13:30:00,24.28,24.28,24.11,24.11,15400.0,19.5848,19.5848,19.4476,19.4476,15400.0
2006-11-30 14:00:00,24.12,24.27,24.1,24.27,15600.0,19.4557,19.5767,19.4396,19.5767,15600.0
2006-11-30 14:30:00,24.27,24.45,24.25,24.36,29800.0,19.5767,19.7219,19.5606,19.6493,29800.0
2006-11-30 15:00:00,24.36,24.36,24.25,24.33,28200.0,19.6493,19.6493,19.5606,19.6251,28200.0
2006-11-30 15:30:00,24.33,24.45,24.11,24.16,140400.0,19.6251,19.7219,19.4476,19.488,140400.0
2006-12-01 09:30:00,24.11,24.4,24.11,24.28,13800.0,19.4476,19.6816,19.4476,19.5848,13800.0
2006-12-01 10:00:00,24.28,24.28,23.89,23.94,17800.0,19.5848,19.5848,19.2702,19.3105,17800.0
2006-12-01 10:30:00,23.94,23.99,23.82,23.92,13400.0,19.3105,19.3508,19.2137,19.2944,13400.0
2006-12-01 11:00:00,23.93,23.95,23.71,23.73,19000.0,19.3024,19.3186,19.125,19.1411,19000.0
2006-12-01 11:30:00,23.74,24.0,23.7,23.99,15000.0,19.1492,19.3589,19.1169,19.3508,15000.0
2006-12-01 12:00:00,24.0,24.02,23.91,23.91,4800.0,19.3589,19.375,19.2863,19.2863,4800.0
2006-12-01 12:30:00,23.96,23.97,23.92,23.97,4200.0,19.3266,19.3347,19.2944,19.3347,4200.0
2006-12-01 13:00:00,23.93,23.93,23.68,23.68,20000.0,19.3024,19.3024,19.1008,19.1008,20000.0
2006-12-01 13:30:00,23.65,23.71,23.54,23.62,29000.0,19.0766,19.125,18.9879,19.0524,29000.0
2006-12-01 14:00:00,23.6,23.75,23.56,23.63,19800.0,19.0363,19.1573,19.004,19.0605,19800.0
2006-12-01 14:30:00,23.64,23.72,23.54,23.65,19200.0,19.0685,19.1331,18.9879,19.0766,19200.0
2006-12-01 15:00:00,23.63,23.78,23.63,23.71,24800.0,19.0605,19.1814,19.0605,19.125,24800.0
2006-12-01 15:30:00,23.71,24.0,23.68,23.9,49600.0,19.125,19.3589,19.1008,19.2782,49600.0
2006-12-04 09:30:00,23.93,24.31,23.93,24.16,16400.0,19.3024,19.609,19.3024,19.488,16400.0
2006-12-04 10:00:00,24.16,24.47,24.16,24.46,11400.0,19.488,19.738,19.488,19.73,11400.0
2006-12-04 10:30:00,24.46,24.46,24.17,24.36,12200.0,19.73,19.73,19.496,19.6493,12200.0
2006-12-04 11:00:00,24.38,24.57,24.35,24.5,18800.0,19.6654,19.8187,19.6412,19.7622,18800.0
2006-12-04 11:30:00,24.51,24.51,24.36,24.38,6000.0,19.7703,19.7703,19.6493,19.6654,6000.0
2006-12-04 12:00:00,24.37,24.5,24.36,24.4,14000.0,19.6574,19.7622,19.6493,19.6816,14000.0
2006-12-04 12:30:00,24.43,24.47,24.4,24.46,11800.0,19.7058,19.738,19.6816,19.73,11800.0
2006-12-04 13:00:00,24.49,24.59,24.49,24.58,9000.0,19.7542,19.8348,19.7542,19.8267,9000.0
2006-12-04 13:30:00,24.58,24.67,24.55,24.64,15200.0,19.8267,19.8993,19.8025,19.8751,15200.0
2006-12-04 14:00:00,24.65,24.66,24.55,24.56,9200.0,19.8832,19.8913,19.8025,19.8106,9200.0
2006-12-04 14:30:00,24.56,24.65,24.5,24.65,17800.0,19.8106,19.8832,19.7622,19.8832,17800.0
2006-12-04 15:00:00,24.65,24.65,24.49,24.5,10600.0,19.8832,19.8832,19.7542,19.7622,10600.0
2006-12-04 15:30:00,24.49,24.59,24.39,24.56,51200.0,19.7542,19.8348,19.6735,19.8106,51200.0
2006-12-05 09:30:00,24.71,24.71,24.5,24.64,19400.0,19.9316,19.9316,19.7622,19.8751,19400.0
2006-12-05 10:00:00,24.65,24.78,24.57,24.65,12200.0,19.8832,19.9881,19.8187,19.8832,12200.0
2006-12-05 10:30:00,24.62,24.68,24.62,24.67,15400.0,19.859,19.9074,19.859,19.8993,15400.0
2006-12-05 11:00:00,24.67,24.74,24.66,24.74,12000.0,19.8993,19.9558,19.8913,19.9558,12000.0
2006-12-05 11:30:00,24.75,24.79,24.7,24.7,10000.0,19.9639,19.9961,19.9235,19.9235,10000.0
2006-12-05 12:00:00,24.7,24.74,24.68,24.7,4800.0,19.9235,19.9558,19.9074,19.9235,4800.0
2006-12-05 12:30:00,24.68,24.7,24.65,24.68,14200.0,19.9074,19.9235,19.8832,19.9074,14200.0
2006-12-05 13:00:00,24.69,24.75,24.68,24.69,6400.0,19.9155,19.9639,19.9074,19.9155,6400.0
2006-12-05 13:30:00,24.68,24.7,24.67,24.7,9400.0,19.9074,19.9235,19.8993,19.9235,9400.0
2006-12-05 14:00:00,24.69,24.72,24.68,24.71,14000.0,19.9155,19.9397,19.9074,19.9316,14000.0
2006-12-05 14:30:00,24.72,24.73,24.65,24.65,10200.0,19.9397,19.9477,19.8832,19.8832,10200.0
2006-12-05 15:00:00,24.65,24.65,24.59,24.6,19600.0,19.8832,19.8832,19.8348,19.8429,19600.0
2006-12-05 15:30:00,24.59,24.6,24.49,24.59,46200.0,19.8348,19.8429,19.7542,19.8348,46200.0
2006-12-06 09:30:00,24.5,24.56,24.38,24.42,9800.0,19.7622,19.8106,19.6654,19.6977,9800.0
2006-12-06 10:00:00,24.43,24.62,24.41,24.58,10000.0,19.7058,19.859,19.6896,19.8267,10000.0
2006-12-06 10:30:00,24.56,24.61,24.48,24.48,6200.0,19.8106,19.8509,19.7461,19.7461,6200.0
2006-12-06 11:00:00,24.47,24.48,24.41,24.46,21800.0,19.738,19.7461,19.6896,19.73,21800.0
2006-12-06 11:30:00,24.48,24.48,24.43,24.43,6800.0,19.7461,19.7461,19.7058,19.7058,6800.0
2006-12-06 12:00:00,24.44,24.48,24.42,24.42,16600.0,19.7138,19.7461,19.6977,19.6977,16600.0
2006-12-06 12:30:00,24.42,24.5,24.4,24.45,9000.0,19.6977,19.7622,19.6816,19.7219,9000.0
2006-12-06 13:00:00,24.48,24.49,24.43,24.43,4000.0,19.7461,19.7542,19.7058,19.7058,4000.0
2006-12-06 13:30:00,24.44,24.54,24.39,24.52,56600.0,19.7138,19.7945,19.6735,19.7783,56600.0
2006-12-06 14:00:00,24.48,24.53,24.42,24.5,27600.0,19.7461,19.7864,19.6977,19.7622,27600.0
2006-12-06 14:30:00,24.52,24.52,24.43,24.5,7400.0,19.7783,19.7783,19.7058,19.7622,7400.0
2006-12-06 15:00:00,24.48,24.48,24.31,24.33,29600.0,19.7461,19.7461,19.609,19.6251,29600.0
2006-12-06 15:30:00,24.36,24.4,24.29,24.31,40000.0,19.6493,19.6816,19.5928,19.609,40000.0
2006-12-07 09:30:00,24.38,24.47,24.11,24.43,13400.0,19.6654,19.738,19.4476,19.7058,13400.0
2006-12-07 10:00:00,24.43,24.46,24.18,24.27,14000.0,19.7058,19.73,19.5041,19.5767,14000.0
2006-12-07 10:30:00,24.27,24.27,24.1,24.22,9200.0,19.5767,19.5767,19.4396,19.5364,9200.0
2006-12-07 11:00:00,24.22,24.27,24.19,24.21,12600.0,19.5364,19.5767,19.5122,19.5283,12600.0
2006-12-07 11:30:00,24.21,24.25,24.21,24.24,5000.0,19.5283,19.5606,19.5283,19.5525,5000.0
2006-12-07 12:00:00,24.21,24.28,24.15,24.27,9800.0,19.5283,19.5848,19.4799,19.5767,9800.0
2006-12-07 12:30:00,24.27,24.31,24.26,24.31,7800.0,19.5767,19.609,19.5686,19.609,7800.0
2006-12-07 13:00:00,24.28,24.37,24.27,24.37,10600.0,19.5848,19.6574,19.5767,19.6574,10600.0
2006-12-07 13:30:00,24.36,24.36,24.29,24.33,7200.0,19.6493,19.6493,19.5928,19.6251,7200.0
2006-12-07 14:00:00,24.33,24.33,24.16,24.18,11200.0,19.6251,19.6251,19.488,19.5041,11200.0
2006-12-07 14:30:00,24.2,24.27,24.18,24.25,12600.0,19.5202,19.5767,19.5041,19.5606,12600.0
2006-12-07 15:00:00,24.25,24.25,24.11,24.18,8000.0,19.5606,19.5606,19.4476,19.5041,8000.0
2006-12-07 15:30:00,24.19,24.23,24.13,24.16,35800.0,19.5122,19.5444,19.4638,19.488,35800.0
2006-12-08 09:30:00,24.1,24.22,23.95,24.11,3400.0,19.4396,19.5364,19.3186,19.4476,3400.0
2006-12-08 10:00:00,24.08,24.08,23.88,23.99,16600.0,19.4234,19.4234,19.2621,19.3508,16600.0
2006-12-08 10:30:00,23.96,24.02,23.89,23.99,12400.0,19.3266,19.375,19.2702,19.3508,12400.0
2006-12-08 11:00:00,24.0,24.33,24.0,24.24,10800.0,19.3589,19.6251,19.3589,19.5525,10800.0
2006-12-08 11:30:00,24.29,24.41,24.29,24.3,24400.0,19.5928,19.6896,19.5928,19.6009,24400.0
2006-12-08 12:00:00,24.3,24.34,24.14,24.18,55400.0,19.6009,19.6332,19.4718,19.5041,55400.0
2006-12-08 12:30:00,24.19,24.2,24.07,24.13,12800.0,19.5122,19.5202,19.4154,19.4638,12800.0
2006-12-08 13:00:00,24.13,24.17,24.07,24.14,23000.0,19.4638,19.496,19.4154,19.4718,23000.0
2006-12-08 13:30:00,24.15,24.16,24.0,24.05,16200.0,19.4799,19.488,19.3589,19.3992,16200.0
2006-12-08 14:00:00,24.05,24.11,24.02,24.04,12400.0,19.3992,19.4476,19.375,19.3912,12400.0
2006-12-08 14:30:00,24.05,24.18,24.02,24.15,11400.0,19.3992,19.5041,19.375,19.4799,11400.0
2006-12-08 15:00:00,24.11,24.15,24.08,24.1,21200.0,19.4476,19.4799,19.4234,19.4396,21200.0
2006-12-08 15:30:00,24.1,24.13,24.07,24.09,38800.0,19.4396,19.4638,19.4154,19.4315,38800.0
2006-12-11 09:30:00,24.1,24.1,23.84,24.01,5800.0,19.4396,19.4396,19.2298,19.367,5800.0
2006-12-11 10:00:00,24.05,24.1,23.99,24.0,14800.0,19.3992,19.4396,19.3508,19.3589,14800.0
2006-12-11 10:30:00,24.0,24.0,23.91,23.99,7600.0,19.3589,19.3589,19.2863,19.3508,7600.0
2006-12-11 11:00:00,23.99,24.05,23.99,24.04,10400.0,19.3508,19.3992,19.3508,19.3912,10400.0
2006-12-11 11:30:00,24.04,24.05,24.01,24.04,4200.0,19.3912,19.3992,19.367,19.3912,4200.0
2006-12-11 12:00:00,24.04,24.04,23.95,23.97,5800.0,19.3912,19.3912,19.3186,19.3347,5800.0
2006-12-11 12:30:00,23.96,23.96,23.92,23.92,5000.0,19.3266,19.3266,19.2944,19.2944,5000.0
2006-12-11 13:00:00,23.93,23.95,23.91,23.95,5800.0,19.3024,19.3186,19.2863,19.3186,5800.0
2006-12-11 13:30:00,23.92,23.95,23.89,23.93,9200.0,19.2944,19.3186,19.2702,19.3024,9200.0
2006-12-11 14:00:00,23.95,23.95,23.9,23.92,3600.0,19.3186,19.3186,19.2782,19.2944,3600.0
2006-12-11 14:30:00,23.95,23.95,23.91,23.93,800.0,19.3186,19.3186,19.2863,19.3024,800.0
2006-12-11 15:00:00,23.93,23.98,23.93,23.93,9600.0,19.3024,19.3428,19.3024,19.3024,9600.0
2006-12-11 15:30:00,23.95,23.95,23.91,23.95,24200.0,19.3186,19.3186,19.2863,19.3186,24200.0
2006-12-12 09:30:00,23.95,23.98,23.92,23.93,6600.0,19.3186,19.3428,19.2944,19.3024,6600.0
2006-12-12 10:00:00,23.92,23.93,23.83,23.86,5800.0,19.2944,19.3024,19.2218,19.246,5800.0
2006-12-12 10:30:00,23.83,23.88,23.83,23.86,5400.0,19.2218,19.2621,19.2218,19.246,5400.0
2006-12-12 11:00:00,23.86,23.93,23.86,23.93,3600.0,19.246,19.3024,19.246,19.3024,3600.0
2006-12-12 11:30:00,23.93,23.93,23.85,23.9,20000.0,19.3024,19.3024,19.2379,19.2782,20000.0
2006-12-12 12:00:00,23.92,23.92,23.61,23.74,11800.0,19.2944,19.2944,19.0443,19.1492,11800.0
2006-12-12 12:30:00,23.75,23.86,23.72,23.86,26400.0,19.1573,19.246,19.1331,19.246,26400.0
2006-12-12 13:00:00,23.86,23.86,23.79,23.83,10400.0,19.246,19.246,19.1895,19.2218,10400.0
2006-12-12 13:30:00,23.83,23.86,23.81,23.84,7600.0,19.2218,19.246,19.2056,19.2298,7600.0
2006-12-12 14:00:00,23.84,23.89,23.75,23.86,18200.0,19.2298,19.2702,19.1573,19.246,18200.0
2006-12-12 14:30:00,23.87,23.88,23.74,23.84,10600.0,19.254,19.2621,19.1492,19.2298,10600.0
2006-12-12 15:00:00,23.85,23.91,23.74,23.91,16000.0,19.2379,19.2863,19.1492,19.2863,16000.0
2006-12-12 15:30:00,23.91,23.95,23.81,23.9,40800.0,19.2863,19.3186,19.2056,19.2782,40800.0
2006-12-13 09:30:00,23.95,24.09,23.88,23.97,29200.0,19.3186,19.4315,19.2621,19.3347,29200.0
2006-12-13 10:00:00,23.95,23.97,23.88,23.91,8400.0,19.3186,19.3347,19.2621,19.2863,8400.0
2006-12-13 10:30:00,23.91,23.91,23.74,23.83,5200.0,19.2863,19.2863,19.1492,19.2218,5200.0
2006-12-13 11:00:00,23.83,23.91,23.83,23.9,2600.0,19.2218,19.2863,19.2218,19.2782,2600.0
2006-12-13 11:30:00,23.89,23.9,23.89,23.9,23200.0,19.2702,19.2782,19.2702,19.2782,23200.0
2006-12-13 12:00:00,23.9,23.96,23.85,23.9,20800.0,19.2782,19.3266,19.2379,19.2782,20800.0
2006-12-13 12:30:00,23.9,23.91,23.86,23.89,9000.0,19.2782,19.2863,19.246,19.2702,9000.0
2006-12-13 13:00:00,23.88,23.93,23.88,23.9,59000.0,19.2621,19.3024,19.2621,19.2782,59000.0
2006-12-13 13:30:00,23.9,23.9,23.83,23.86,11800.0,19.2782,19.2782,19.2218,19.246,11800.0
2006-12-13 14:00:00,23.9,23.9,23.88,23.89,67400.0,19.2782,19.2782,19.2621,19.2702,67400.0
2006-12-13 14:30:00,23.91,23.92,23.88,23.89,41200.0,19.2863,19.2944,19.2621,19.2702,41200.0
2006-12-13 15:00:00,23.9,23.93,23.88,23.91,17800.0,19.2782,19.3024,19.2621,19.2863,17800.0
2006-12-13 15:30:00,23.9,23.99,23.9,23.99,21800.0,19.2782,19.3508,19.2782,19.3508,21800.0
2006-12-14 09:30:00,24.08,24.34,24.04,24.34,14600.0,19.4234,19.6332,19.3912,19.6332,14600.0
2006-12-14 10:00:00,24.32,24.43,24.29,24.37,12800.0,19.617,19.7058,19.5928,19.6574,12800.0
2006-12-14 10:30:00,24.41,24.43,24.33,24.36,17000.0,19.6896,19.7058,19.6251,19.6493,17000.0
2006-12-14 11:00:00,24.37,24.43,24.34,24.38,14400.0,19.6574,19.7058,19.6332,19.6654,14400.0
2006-12-14 11:30:00,24.4,24.43,24.27,24.27,15800.0,19.6816,19.7058,19.5767,19.5767,15800.0
2006-12-14 12:00:00,24.31,24.33,24.27,24.33,10800.0,19.609,19.6251,19.5767,19.6251,10800.0
2006-12-14 12:30:00,24.3,24.38,24.3,24.34,13400.0,19.6009,19.6654,19.6009,19.6332,13400.0
2006-12-14 13:00:00,24.32,24.38,24.31,24.33,8800.0,19.617,19.6654,19.609,19.6251,8800.0
2006-12-14 13:30:00,24.36,24.38,24.31,24.31,13200.0,19.6493,19.6654,19.609,19.609,13200.0
2006-12-14 14:00:00,24.29,24.32,24.19,24.19,41200.0,19.5928,19.617,19.5122,19.5122,41200.0
2006-12-14 14:30:00,24.2,24.31,24.2,24.21,20600.0,19.5202,19.609,19.5202,19.5283,20600.0
2006-12-14 15:00:00,24.22,24.25,24.15,24.25,20400.0,19.5364,19.5606,19.4799,19.5606,20400.0
2006-12-14 15:30:00,24.24,24.27,24.11,24.14,36800.0,19.5525,19.5767,19.4476,19.4718,36800.0
2006-12-15 09:30:00,24.15,24.18,23.88,24.03,257400.0,19.551,19.5753,19.3324,19.4539,257400.0
2006-12-15 10:00:00,24.05,24.05,23.95,23.95,6800.0,19.4701,19.4701,19.3891,19.3891,6800.0
2006-12-15 10:30:00,23.95,24.02,23.95,24.02,21600.0,19.3891,19.4458,19.3891,19.4458,21600.0
2006-12-15 11:00:00,24.02,24.05,23.95,23.97,13400.0,19.4458,19.4701,19.3891,19.4053,13400.0
2006-12-15 11:30:00,23.97,24.02,23.95,23.96,34000.0,19.4053,19.4458,19.3891,19.3972,34000.0
2006-12-15 12:00:00,23.95,23.96,23.93,23.95,29000.0,19.3891,19.3972,19.3729,19.3891,29000.0
2006-12-15 12:30:00,23.95,23.99,23.95,23.95,13800.0,19.3891,19.4215,19.3891,19.3891,13800.0
2006-12-15 13:00:00,23.95,23.97,23.95,23.97,22200.0,19.3891,19.4053,19.3891,19.4053,22200.0
2006-12-15 13:30:00,23.97,23.97,23.88,23.92,36200.0,19.4053,19.4053,19.3324,19.3648,36200.0
2006-12-15 14:00:00,23.93,23.93,23.84,23.84,31200.0,19.3729,19.3729,19.3001,19.3001,31200.0
2006-12-15 14:30:00,23.84,23.92,23.84,23.92,7200.0,19.3001,19.3648,19.3001,19.3648,7200.0
2006-12-15 15:00:00,23.92,23.97,23.86,23.96,34400.0,19.3648,19.4053,19.3162,19.3972,34400.0
2006-12-15 15:30:00,23.95,24.02,23.94,23.96,74000.0,19.3891,19.4458,19.381,19.3972,74000.0
2006-12-18 09:30:00,24.15,24.45,24.1,24.26,15200.0,19.551,19.7939,19.5105,19.6401,15200.0
2006-12-18 10:00:00,24.22,24.27,24.16,24.2,14800.0,19.6077,19.6482,19.5591,19.5915,14800.0
2006-12-18 10:30:00,24.18,24.3,24.18,24.26,14400.0,19.5753,19.6725,19.5753,19.6401,14400.0
2006-12-18 11:00:00,24.26,24.4,24.21,24.4,38000.0,19.6401,19.7534,19.5996,19.7534,38000.0
2006-12-18 11:30:00,24.39,24.4,24.2,24.2,8400.0,19.7453,19.7534,19.5915,19.5915,8400.0
2006-12-18 12:00:00,24.17,24.18,23.97,24.0,12200.0,19.5672,19.5753,19.4053,19.4296,12200.0
2006-12-18 12:30:00,24.04,24.06,24.0,24.0,8600.0,19.462,19.4782,19.4296,19.4296,8600.0
2006-12-18 13:00:00,24.0,24.0,23.96,23.98,26600.0,19.4296,19.4296,19.3972,19.4134,26600.0
2006-12-18 13:30:00,23.98,24.03,23.95,24.01,79600.0,19.4134,19.4539,19.3891,19.4377,79600.0
2006-12-18 14:00:00,24.03,24.03,23.97,24.0,14800.0,19.4539,19.4539,19.4053,19.4296,14800.0
2006-12-18 14:30:00,23.99,24.01,23.93,23.99,13200.0,19.4215,19.4377,19.3729,19.4215,13200.0
2006-12-18 15:00:00,23.95,23.98,23.9,23.93,11400.0,19.3891,19.4134,19.3486,19.3729,11400.0
2006-12-18 15:30:00,23.95,24.04,23.95,24.0,25800.0,19.3891,19.462,19.3891,19.4296,25800.0
2006-12-19 09:30:00,23.95,23.95,23.3,23.43,33800.0,19.3891,19.3891,18.8629,18.9681,33800.0
2006-12-19 10:00:00,23.46,23.57,23.46,23.56,14200.0,18.9924,19.0815,18.9924,19.0734,14200.0
2006-12-19 10:30:00,23.56,23.57,23.38,23.52,19200.0,19.0734,19.0815,18.9277,19.041,19200.0
2006-12-19 11:00:00,23.51,23.52,23.36,23.42,15000.0,19.0329,19.041,18.9115,18.96,15000.0
2006-12-19 11:30:00,23.42,23.43,23.38,23.41,9800.0,18.96,18.9681,18.9277,18.9519,9800.0
2006-12-19 12:00:00,23.42,23.51,23.42,23.46,10000.0,18.96,19.0329,18.96,18.9924,10000.0
2006-12-19 12:30:00,23.47,23.48,23.43,23.47,10600.0,19.0005,19.0086,18.9681,19.0005,10600.0
2006-12-19 13:00:00,23.47,23.47,23.4,23.42,9400.0,19.0005,19.0005,18.9438,18.96,9400.0
2006-12-19 13:30:00,23.43,23.58,23.42,23.56,19400.0,18.9681,19.0896,18.96,19.0734,19400.0
2006-12-19 14:00:00,23.56,23.68,23.55,23.66,30200.0,19.0734,19.1705,19.0653,19.1543,30200.0
2006-12-19 14:30:00,23.66,23.8,23.66,23.8,21600.0,19.1543,19.2677,19.1543,19.2677,21600.0
2006-12-19 15:00:00,23.78,23.88,23.77,23.86,44400.0,19.2515,19.3324,19.2434,19.3162,44400.0
2006-12-19 15:30:00,23.86,23.93,23.65,23.78,71400.0,19.3162,19.3729,19.1462,19.2515,71400.0
2006-12-20 09:30:00,24.0,24.33,23.88,24.2,51400.0,19.4296,19.6967,19.3324,19.5915,51400.0
2006-12-20 10:00:00,24.21,24.51,24.18,24.49,45600.0,19.5996,19.8425,19.5753,19.8263,45600.0
2006-12-20 10:30:00,24.5,25.03,24.46,25.0,53400.0,19.8344,20.2634,19.802,20.2392,53400.0
2006-12-20 11:00:00,25.0,25.3,24.9,24.91,79800.0,20.2392,20.482,20.1582,20.1663,79800.0
2006-12-20 11:30:00,24.88,25.04,24.78,24.81,33800.0,20.142,20.2715,20.0611,20.0853,33800.0
2006-12-20 12:00:00,24.8,24.95,24.8,24.95,21000.0,20.0772,20.1987,20.0772,20.1987,21000.0
2006-12-20 12:30:00,24.95,24.96,24.86,24.86,14000.0,20.1987,20.2068,20.1258,20.1258,14000.0
2006-12-20 13:00:00,24.85,25.0,24.75,24.89,226600.0,20.1177,20.2392,20.0368,20.1501,226600.0
2006-12-20 13:30:00,24.88,24.93,24.85,24.85,97400.0,20.142,20.1825,20.1177,20.1177,97400.0
2006-12-20 14:00:00,24.87,24.95,24.86,24.93,80600.0,20.1339,20.1987,20.1258,20.1825,80600.0
2006-12-20 14:30:00,24.93,24.97,24.92,24.93,69000.0,20.1825,20.2149,20.1744,20.1825,69000.0
2006-12-20 15:00:00,24.92,24.93,24.72,24.75,115600.0,20.1744,20.1825,20.0125,20.0368,115600.0
2006-12-20 15:30:00,24.75,24.78,24.63,24.75,113000.0,20.0368,20.0611,19.9396,20.0368,113000.0
2006-12-21 09:30:00,24.98,25.27,24.83,24.99,54600.0,20.223,20.4577,20.1015,20.2311,54600.0
2006-12-21 10:00:00,24.98,25.05,24.84,24.86,21400.0,20.223,20.2796,20.1096,20.1258,21400.0
2006-12-21 10:30:00,24.85,24.93,24.83,24.86,40400.0,20.1177,20.1825,20.1015,20.1258,40400.0
2006-12-21 11:00:00,24.87,24.93,24.83,24.89,36000.0,20.1339,20.1825,20.1015,20.1501,36000.0
2006-12-21 11:30:00,24.89,24.93,24.88,24.92,29200.0,20.1501,20.1825,20.142,20.1744,29200.0
2006-12-21 12:00:00,24.92,24.97,24.84,24.86,65800.0,20.1744,20.2149,20.1096,20.1258,65800.0
2006-12-21 12:30:00,24.88,24.88,24.72,24.76,27000.0,20.142,20.142,20.0125,20.0449,27000.0
2006-12-21 13:00:00,24.75,24.75,24.5,24.53,43400.0,20.0368,20.0368,19.8344,19.8587,43400.0
2006-12-21 13:30:00,24.54,24.58,24.38,24.42,39400.0,19.8668,19.8991,19.7372,19.7696,39400.0
2006-12-21 14:00:00,24.4,24.42,24.28,24.36,72000.0,19.7534,19.7696,19.6563,19.721,72000.0
2006-12-21 14:30:00,24.36,24.36,24.25,24.31,44000.0,19.721,19.721,19.632,19.6806,44000.0
2006-12-21 15:00:00,24.31,24.36,24.3,24.31,44000.0,19.6806,19.721,19.6725,19.6806,44000.0
2006-12-21 15:30:00,24.31,24.42,24.28,24.42,86400.0,19.6806,19.7696,19.6563,19.7696,86400.0
2006-12-22 09:30:00,24.38,24.5,24.07,24.32,54600.0,19.7372,19.8344,19.4863,19.6886,54600.0
2006-12-22 10:00:00,24.35,24.52,24.35,24.52,58800.0,19.7129,19.8506,19.7129,19.8506,58800.0
2006-12-22 10:30:00,24.53,24.55,24.46,24.48,29600.0,19.8587,19.8748,19.802,19.8182,29600.0
2006-12-22 11:00:00,24.47,24.48,24.43,24.45,41800.0,19.8101,19.8182,19.7777,19.7939,41800.0
2006-12-22 11:30:00,24.45,24.46,24.41,24.42,34000.0,19.7939,19.802,19.7615,19.7696,34000.0
2006-12-22 12:00:00,24.42,24.42,24.32,24.32,52400.0,19.7696,19.7696,19.6886,19.6886,52400.0
2006-12-22 12:30:00,24.32,24.32,24.21,24.24,47000.0,19.6886,19.6886,19.5996,19.6239,47000.0
2006-12-22 13:00:00,24.24,24.24,24.17,24.21,25800.0,19.6239,19.6239,19.5672,19.5996,25800.0
2006-12-22 13:30:00,24.21,24.27,24.21,24.25,54400.0,19.5996,19.6482,19.5996,19.632,54400.0
2006-12-22 14:00:00,24.25,24.27,24.24,24.25,20200.0,19.632,19.6482,19.6239,19.632,20200.0
2006-12-22 14:30:00,24.25,24.25,24.23,24.25,10800.0,19.632,19.632,19.6158,19.632,10800.0
2006-12-22 15:00:00,24.24,24.28,24.22,24.24,38200.0,19.6239,19.6563,19.6077,19.6239,38200.0
2006-12-22 15:30:00,24.25,24.25,24.2,24.2,50000.0,19.632,19.632,19.5915,19.5915,50000.0
2006-12-26 09:30:00,24.15,24.73,24.15,24.66,19400.0,19.551,20.0206,19.551,19.9639,19400.0
2006-12-26 10:00:00,24.67,24.7,24.58,24.7,46400.0,19.972,19.9963,19.8991,19.9963,46400.0
2006-12-26 10:30:00,24.7,24.91,24.7,24.83,53200.0,19.9963,20.1663,19.9963,20.1015,53200.0
2006-12-26 11:00:00,24.83,24.84,24.77,24.79,22800.0,20.1015,20.1096,20.053,20.0691,22800.0
2006-12-26 11:30:00,24.79,24.84,24.79,24.83,14200.0,20.0691,20.1096,20.0691,20.1015,14200.0
2006-12-26 12:00:00,24.84,24.84,24.79,24.8,10600.0,20.1096,20.1096,20.0691,20.0772,10600.0
2006-12-26 12:30:00,24.81,24.81,24.78,24.78,14000.0,20.0853,20.0853,20.0611,20.0611,14000.0
2006-12-26 13:00:00,24.79,24.81,24.78,24.8,19800.0,20.0691,20.0853,20.0611,20.0772,19800.0
2006-12-26 13:30:00,24.8,24.84,24.79,24.83,22000.0,20.0772,20.1096,20.0691,20.1015,22000.0
2006-12-26 14:00:00,24.83,24.85,24.81,24.85,11000.0,20.1015,20.1177,20.0853,20.1177,11000.0
2006-12-26 14:30:00,24.84,24.86,24.83,24.86,18600.0,20.1096,20.1258,20.1015,20.1258,18600.0
2006-12-26 15:00:00,24.86,25.0,24.86,24.96,30200.0,20.1258,20.2392,20.1258,20.2068,30200.0
2006-12-26 15:30:00,24.96,25.21,24.96,25.17,111600.0,20.2068,20.4092,20.2068,20.3768,111600.0
2006-12-27 09:30:00,25.22,25.52,25.18,25.39,30200.0,20.4173,20.6601,20.3849,20.5549,30200.0
2006-12-27 10:00:00,25.41,25.48,25.29,25.4,19800.0,20.5711,20.6277,20.4739,20.563,19800.0
2006-12-27 10:30:00,25.41,25.43,25.25,25.43,19200.0,20.5711,20.5873,20.4415,20.5873,19200.0
2006-12-27 11:00:00,25.42,25.52,25.36,25.4,21600.0,20.5792,20.6601,20.5306,20.563,21600.0
2006-12-27 11:30:00,25.39,25.4,25.36,25.38,9000.0,20.5549,20.563,20.5306,20.5468,9000.0
2006-12-27 12:00:00,25.4,25.41,25.32,25.38,6800.0,20.563,20.5711,20.4982,20.5468,6800.0
2006-12-27 12:30:00,25.36,25.43,25.36,25.41,9000.0,20.5306,20.5873,20.5306,20.5711,9000.0
2006-12-27 13:00:00,25.39,25.39,25.31,25.31,8400.0,20.5549,20.5549,20.4901,20.4901,8400.0
2006-12-27 13:30:00,25.31,25.31,25.27,25.28,17400.0,20.4901,20.4901,20.4577,20.4658,17400.0
2006-12-27 14:00:00,25.3,25.39,25.3,25.38,13200.0,20.482,20.5549,20.482,20.5468,13200.0
2006-12-27 14:30:00,25.36,25.42,25.36,25.4,14000.0,20.5306,20.5792,20.5306,20.563,14000.0
2006-12-27 15:00:00,25.4,25.43,25.36,25.41,20800.0,20.563,20.5873,20.5306,20.5711,20800.0
2006-12-27 15:30:00,25.41,25.47,25.37,25.47,27800.0,20.5711,20.6197,20.5387,20.6197,27800.0
2006-12-28 09:30:00,25.39,25.48,25.24,25.4,12400.0,20.5549,20.6277,20.4335,20.563,12400.0
2006-12-28 10:00:00,25.44,25.5,25.35,25.39,24400.0,20.5954,20.6439,20.5225,20.5549,24400.0
2006-12-28 10:30:00,25.4,25.4,25.34,25.34,43000.0,20.563,20.563,20.5144,20.5144,43000.0
2006-12-28 11:00:00,25.33,25.43,25.27,25.43,13200.0,20.5063,20.5873,20.4577,20.5873,13200.0
2006-12-28 11:30:00,25.42,25.44,25.32,25.35,31200.0,20.5792,20.5954,20.4982,20.5225,31200.0
2006-12-28 12:00:00,25.35,25.43,25.3,25.38,14200.0,20.5225,20.5873,20.482,20.5468,14200.0
2006-12-28 12:30:00,25.4,25.4,25.31,25.32,11000.0,20.563,20.563,20.4901,20.4982,11000.0
2006-12-28 13:00:00,25.35,25.36,25.3,25.3,9800.0,20.5225,20.5306,20.482,20.482,9800.0
2006-12-28 13:30:00,25.29,25.31,25.28,25.28,9600.0,20.4739,20.4901,20.4658,20.4658,9600.0
2006-12-28 14:00:00,25.29,25.33,25.25,25.33,13800.0,20.4739,20.5063,20.4415,20.5063,13800.0
2006-12-28 14:30:00,25.33,25.35,25.32,25.33,18400.0,20.5063,20.5225,20.4982,20.5063,18400.0
2006-12-28 15:00:00,25.32,25.33,25.21,25.23,33600.0,20.4982,20.5063,20.4092,20.4254,33600.0
2006-12-28 15:30:00,25.24,25.25,25.1,25.11,42000.0,20.4335,20.4415,20.3201,20.3282,42000.0
2006-12-29 09:30:00,25.25,25.35,25.2,25.29,12800.0,20.4415,20.5225,20.4011,20.4739,12800.0
2006-12-29 10:00:00,25.29,25.36,25.29,25.36,9000.0,20.4739,20.5306,20.4739,20.5306,9000.0
2006-12-29 10:30:00,25.36,25.4,25.3,25.33,9000.0,20.5306,20.563,20.482,20.5063,9000.0
2006-12-29 11:00:00,25.32,25.36,25.32,25.35,7400.0,20.4982,20.5306,20.4982,20.5225,7400.0
2006-12-29 11:30:00,25.35,25.35,25.31,25.32,16800.0,20.5225,20.5225,20.4901,20.4982,16800.0
2006-12-29 12:00:00,25.32,25.33,25.31,25.32,7800.0,20.4982,20.5063,20.4901,20.4982,7800.0
2006-12-29 12:30:00,25.32,25.32,25.23,25.29,7000.0,20.4982,20.4982,20.4254,20.4739,7000.0
2006-12-29 13:00:00,25.27,25.29,25.26,25.26,18800.0,20.4577,20.4739,20.4496,20.4496,18800.0
2006-12-29 13:30:00,25.27,25.27,25.2,25.22,6800.0,20.4577,20.4577,20.4011,20.4173,6800.0
2006-12-29 14:00:00,25.2,25.22,25.04,25.06,11800.0,20.4011,20.4173,20.2715,20.2877,11800.0
2006-12-29 14:30:00,25.06,25.08,25.0,25.01,11800.0,20.2877,20.3039,20.2392,20.2473,11800.0
2006-12-29 15:00:00,25.0,25.02,24.93,24.93,18800.0,20.2392,20.2553,20.1825,20.1825,18800.0
2006-12-29 15:30:00,24.96,25.03,24.89,24.89,42800.0,20.2068,20.2634,20.1501,20.1501,42800.0
2007-01-03 09:30:00,25.27,25.52,25.1,25.35,44000.0,20.4577,20.6601,20.3201,20.5225,44000.0
2007-01-03 10:00:00,25.33,25.64,25.33,25.6,31000.0,20.5063,20.7573,20.5063,20.7249,31000.0
2007-01-03 10:30:00,25.58,25.63,25.39,25.45,19800.0,20.7087,20.7492,20.5549,20.6035,19800.0
2007-01-03 11:00:00,25.43,25.47,25.27,25.29,30800.0,20.5873,20.6197,20.4577,20.4739,30800.0
2007-01-03 11:30:00,25.28,25.35,25.28,25.3,13800.0,20.4658,20.5225,20.4658,20.482,13800.0
2007-01-03 12:00:00,25.29,25.33,25.24,25.33,11200.0,20.4739,20.5063,20.4335,20.5063,11200.0
2007-01-03 12:30:00,25.33,25.36,25.25,25.32,38000.0,20.5063,20.5306,20.4415,20.4982,38000.0
2007-01-03 13:00:00,25.32,25.36,25.27,25.31,19000.0,20.4982,20.5306,20.4577,20.4901,19000.0
2007-01-03 13:30:00,25.29,25.31,25.21,25.25,10600.0,20.4739,20.4901,20.4092,20.4415,10600.0
2007-01-03 14:00:00,25.22,25.22,24.93,25.02,58400.0,20.4173,20.4173,20.1825,20.2553,58400.0
2007-01-03 14:30:00,25.02,25.02,24.9,24.91,37200.0,20.2553,20.2553,20.1582,20.1663,37200.0
2007-01-03 15:00:00,24.92,25.0,24.9,25.0,49800.0,20.1744,20.2392,20.1582,20.2392,49800.0
2007-01-03 15:30:00,25.0,25.24,24.99,25.24,47200.0,20.2392,20.4335,20.2311,20.4335,47200.0
2007-01-04 09:30:00,25.35,25.42,24.91,25.05,49600.0,20.5225,20.5792,20.1663,20.2796,49600.0
2007-01-04 10:00:00,25.05,25.08,24.81,24.91,69200.0,20.2796,20.3039,20.0853,20.1663,69200.0
2007-01-04 10:30:00,24.89,25.2,24.89,25.15,80200.0,20.1501,20.4011,20.1501,20.3606,80200.0
2007-01-04 11:00:00,25.1,25.15,25.0,25.04,20400.0,20.3201,20.3606,20.2392,20.2715,20400.0
2007-01-04 11:30:00,25.03,25.13,25.0,25.0,31400.0,20.2634,20.3444,20.2392,20.2392,31400.0
2007-01-04 12:00:00,25.0,25.02,25.0,25.01,19600.0,20.2392,20.2553,20.2392,20.2473,19600.0
2007-01-04 12:30:00,25.0,25.0,24.95,24.98,13600.0,20.2392,20.2392,20.1987,20.223,13600.0
2007-01-04 13:00:00,25.0,25.03,24.95,25.0,13000.0,20.2392,20.2634,20.1987,20.2392,13000.0
2007-01-04 13:30:00,25.0,25.02,24.95,24.97,16400.0,20.2392,20.2553,20.1987,20.2149,16400.0
2007-01-04 14:00:00,25.0,25.09,24.98,25.01,18400.0,20.2392,20.312,20.223,20.2473,18400.0
2007-01-04 14:30:00,25.01,25.12,24.98,25.11,32600.0,20.2473,20.3363,20.223,20.3282,32600.0
2007-01-04 15:00:00,25.1,25.24,25.08,25.23,26000.0,20.3201,20.4335,20.3039,20.4254,26000.0
2007-01-04 15:30:00,25.23,25.32,25.21,25.32,67200.0,20.4254,20.4982,20.4092,20.4982,67200.0
2007-01-05 09:30:00,25.12,25.12,24.93,25.0,59800.0,20.3363,20.3363,20.1825,20.2392,59800.0
2007-01-05 10:00:00,24.97,25.12,24.97,25.03,18200.0,20.2149,20.3363,20.2149,20.2634,18200.0
2007-01-05 10:30:00,25.07,25.12,24.99,25.08,41400.0,20.2958,20.3363,20.2311,20.3039,41400.0
2007-01-05 11:00:00,25.08,25.08,24.89,24.9,97000.0,20.3039,20.3039,20.1501,20.1582,97000.0
2007-01-05 11:30:00,24.9,24.93,24.86,24.86,52800.0,20.1582,20.1825,20.1258,20.1258,52800.0
2007-01-05 12:00:00,24.86,24.9,24.85,24.86,12400.0,20.1258,20.1582,20.1177,20.1258,12400.0
2007-01-05 12:30:00,24.85,24.92,24.85,24.9,21000.0,20.1177,20.1744,20.1177,20.1582,21000.0
2007-01-05 13:00:00,24.9,24.99,24.9,24.96,24400.0,20.1582,20.2311,20.1582,20.2068,24400.0
2007-01-05 13:30:00,24.93,24.93,24.9,24.9,7200.0,20.1825,20.1825,20.1582,20.1582,7200.0
2007-01-05 14:00:00,24.91,24.93,24.9,24.93,29600.0,20.1663,20.1825,20.1582,20.1825,29600.0
2007-01-05 14:30:00,24.93,24.93,24.79,24.83,70200.0,20.1825,20.1825,20.0691,20.1015,70200.0
2007-01-05 15:00:00,24.81,24.92,24.81,24.92,24200.0,20.0853,20.1744,20.0853,20.1744,24200.0
2007-01-05 15:30:00,24.92,24.99,24.87,24.89,55000.0,20.1744,20.2311,20.1339,20.1501,55000.0
2007-01-08 09:30:00,24.96,25.05,24.5,24.5,36200.0,20.2068,20.2796,19.8344,19.8344,36200.0
2007-01-08 10:00:00,24.54,24.63,24.43,24.5,30200.0,19.8668,19.9396,19.7777,19.8344,30200.0
2007-01-08 10:30:00,24.47,24.64,24.47,24.53,19400.0,19.8101,19.9477,19.8101,19.8587,19400.0
2007-01-08 11:00:00,24.47,24.67,24.45,24.64,16600.0,19.8101,19.972,19.7939,19.9477,16600.0
2007-01-08 11:30:00,24.61,24.67,24.59,24.64,14400.0,19.9234,19.972,19.9072,19.9477,14400.0
2007-01-08 12:00:00,24.61,24.61,24.49,24.49,16600.0,19.9234,19.9234,19.8263,19.8263,16600.0
2007-01-08 12:30:00,24.49,24.52,24.43,24.52,13200.0,19.8263,19.8506,19.7777,19.8506,13200.0
2007-01-08 13:00:00,24.52,24.6,24.46,24.6,14400.0,19.8506,19.9153,19.802,19.9153,14400.0
2007-01-08 13:30:00,24.61,24.78,24.58,24.78,51000.0,19.9234,20.0611,19.8991,20.0611,51000.0
2007-01-08 14:00:00,24.79,24.91,24.75,24.86,16000.0,20.0691,20.1663,20.0368,20.1258,16000.0
2007-01-08 14:30:00,24.85,24.88,24.8,24.82,18600.0,20.1177,20.142,20.0772,20.0934,18600.0
2007-01-08 15:00:00,24.81,24.86,24.8,24.81,46200.0,20.0853,20.1258,20.0772,20.0853,46200.0
2007-01-08 15:30:00,24.78,24.85,24.68,24.72,41600.0,20.0611,20.1177,19.9801,20.0125,41600.0
2007-01-09 09:30:00,24.84,24.88,24.47,24.47,25600.0,20.1096,20.142,19.8101,19.8101,25600.0
2007-01-09 10:00:00,24.49,24.85,24.46,24.77,45000.0,19.8263,20.1177,19.802,20.053,45000.0
2007-01-09 10:30:00,24.78,24.85,24.75,24.82,19600.0,20.0611,20.1177,20.0368,20.0934,19600.0
2007-01-09 11:00:00,24.82,24.85,24.71,24.71,17400.0,20.0934,20.1177,20.0044,20.0044,17400.0
2007-01-09 11:30:00,24.71,24.73,24.49,24.51,22000.0,20.0044,20.0206,19.8263,19.8425,22000.0
2007-01-09 12:00:00,24.5,24.53,24.4,24.47,15600.0,19.8344,19.8587,19.7534,19.8101,15600.0
2007-01-09 12:30:00,24.46,24.56,24.46,24.51,9000.0,19.802,19.8829,19.802,19.8425,9000.0
2007-01-09 13:00:00,24.5,24.61,24.48,24.55,10000.0,19.8344,19.9234,19.8182,19.8748,10000.0
2007-01-09 13:30:00,24.55,24.68,24.53,24.58,16000.0,19.8748,19.9801,19.8587,19.8991,16000.0
2007-01-09 14:00:00,24.61,24.77,24.6,24.6,16400.0,19.9234,20.053,19.9153,19.9153,16400.0
2007-01-09 14:30:00,24.61,24.81,24.58,24.73,68800.0,19.9234,20.0853,19.8991,20.0206,68800.0
2007-01-09 15:00:00,24.71,24.75,24.62,24.75,25000.0,20.0044,20.0368,19.9315,20.0368,25000.0
2007-01-09 15:30:00,24.75,24.84,24.68,24.73,42800.0,20.0368,20.1096,19.9801,20.0206,42800.0
2007-01-10 09:30:00,24.49,24.67,24.45,24.66,29200.0,19.8263,19.972,19.7939,19.9639,29200.0
2007-01-10 10:00:00,24.65,24.79,24.63,24.64,30400.0,19.9558,20.0691,19.9396,19.9477,30400.0
2007-01-10 10:30:00,24.64,24.77,24.58,24.74,30200.0,19.9477,20.053,19.8991,20.0287,30200.0
2007-01-10 11:00:00,24.74,24.77,24.66,24.7,25200.0,20.0287,20.053,19.9639,19.9963,25200.0
2007-01-10 11:30:00,24.67,24.74,24.61,24.74,12800.0,19.972,20.0287,19.9234,20.0287,12800.0
2007-01-10 12:00:00,24.73,24.75,24.62,24.65,14200.0,20.0206,20.0368,19.9315,19.9558,14200.0
2007-01-10 12:30:00,24.64,24.74,24.63,24.73,12400.0,19.9477,20.0287,19.9396,20.0206,12400.0
2007-01-10 13:00:00,24.74,24.78,24.7,24.75,14000.0,20.0287,20.0611,19.9963,20.0368,14000.0
2007-01-10 13:30:00,24.75,24.75,24.58,24.6,30800.0,20.0368,20.0368,19.8991,19.9153,30800.0
2007-01-10 14:00:00,24.59,24.71,24.59,24.7,23000.0,19.9072,20.0044,19.9072,19.9963,23000.0
2007-01-10 14:30:00,24.68,24.77,24.67,24.68,14400.0,19.9801,20.053,19.972,19.9801,14400.0
2007-01-10 15:00:00,24.69,24.86,24.68,24.81,21400.0,19.9882,20.1258,19.9801,20.0853,21400.0
2007-01-10 15:30:00,24.81,24.87,24.79,24.83,44600.0,20.0853,20.1339,20.0691,20.1015,44600.0
2007-01-11 09:30:00,24.93,25.38,24.93,25.31,28200.0,20.1825,20.5468,20.1825,20.4901,28200.0
2007-01-11 10:00:00,25.34,25.36,25.24,25.27,26800.0,20.5144,20.5306,20.4335,20.4577,26800.0
2007-01-11 10:30:00,25.24,25.24,25.13,25.16,20800.0,20.4335,20.4335,20.3444,20.3687,20800.0
2007-01-11 11:00:00,25.19,25.27,25.01,25.11,45600.0,20.393,20.4577,20.2473,20.3282,45600.0
2007-01-11 11:30:00,25.11,25.11,25.07,25.08,8000.0,20.3282,20.3282,20.2958,20.3039,8000.0
2007-01-11 12:00:00,25.08,25.16,25.02,25.09,14200.0,20.3039,20.3687,20.2553,20.312,14200.0
2007-01-11 12:30:00,25.09,25.17,25.05,25.17,10200.0,20.312,20.3768,20.2796,20.3768,10200.0
2007-01-11 13:00:00,25.15,25.18,25.04,25.05,12600.0,20.3606,20.3849,20.2715,20.2796,12600.0
2007-01-11 13:30:00,25.04,25.06,25.0,25.02,10000.0,20.2715,20.2877,20.2392,20.2553,10000.0
2007-01-11 14:00:00,25.01,25.02,24.86,24.87,27400.0,20.2473,20.2553,20.1258,20.1339,27400.0
2007-01-11 14:30:00,24.9,25.06,24.9,25.06,19200.0,20.1582,20.2877,20.1582,20.2877,19200.0
2007-01-11 15:00:00,25.06,25.11,25.01,25.02,13600.0,20.2877,20.3282,20.2473,20.2553,13600.0
2007-01-11 15:30:00,25.03,25.05,25.02,25.05,20200.0,20.2634,20.2796,20.2553,20.2796,20200.0
2007-01-12 09:30:00,25.0,25.27,25.0,25.24,18200.0,20.2392,20.4577,20.2392,20.4335,18200.0
2007-01-12 10:00:00,25.18,25.29,25.17,25.19,9200.0,20.3849,20.4739,20.3768,20.393,9200.0
2007-01-12 10:30:00,25.18,25.2,25.13,25.14,9400.0,20.3849,20.4011,20.3444,20.3525,9400.0
2007-01-12 11:00:00,25.14,25.25,25.13,25.2,10800.0,20.3525,20.4415,20.3444,20.4011,10800.0
2007-01-12 11:30:00,25.17,25.21,25.13,25.13,13400.0,20.3768,20.4092,20.3444,20.3444,13400.0
2007-01-12 12:00:00,25.14,25.17,25.09,25.14,7400.0,20.3525,20.3768,20.312,20.3525,7400.0
2007-01-12 12:30:00,25.15,25.29,25.14,25.29,14400.0,20.3606,20.4739,20.3525,20.4739,14400.0
2007-01-12 13:00:00,25.27,25.3,25.24,25.25,15400.0,20.4577,20.482,20.4335,20.4415,15400.0
2007-01-12 13:30:00,25.25,25.29,25.21,25.29,11000.0,20.4415,20.4739,20.4092,20.4739,11000.0
2007-01-12 14:00:00,25.29,25.3,25.25,25.27,7600.0,20.4739,20.482,20.4415,20.4577,7600.0
2007-01-12 14:30:00,25.29,25.29,25.26,25.28,4800.0,20.4739,20.4739,20.4496,20.4658,4800.0
2007-01-12 15:00:00,25.28,25.36,25.28,25.34,10000.0,20.4658,20.5306,20.4658,20.5144,10000.0
2007-01-12 15:30:00,25.34,25.41,25.34,25.4,20400.0,20.5144,20.5711,20.5144,20.563,20400.0
2007-01-16 09:30:00,25.36,25.75,25.36,25.63,38400.0,20.5306,20.8463,20.5306,20.7492,38400.0
2007-01-16 10:00:00,25.62,25.63,25.5,25.51,12800.0,20.7411,20.7492,20.6439,20.652,12800.0
2007-01-16 10:30:00,25.51,25.58,25.5,25.5,18800.0,20.652,20.7087,20.6439,20.6439,18800.0
2007-01-16 11:00:00,25.53,25.55,25.44,25.44,5800.0,20.6682,20.6844,20.5954,20.5954,5800.0
2007-01-16 11:30:00,25.44,25.48,25.37,25.39,7600.0,20.5954,20.6277,20.5387,20.5549,7600.0
2007-01-16 12:00:00,25.38,25.39,25.36,25.36,12800.0,20.5468,20.5549,20.5306,20.5306,12800.0
2007-01-16 12:30:00,25.39,25.39,25.21,25.3,20000.0,20.5549,20.5549,20.4092,20.482,20000.0
2007-01-16 13:00:00,25.29,25.31,25.02,25.15,57400.0,20.4739,20.4901,20.2553,20.3606,57400.0
2007-01-16 13:30:00,25.14,25.2,25.14,25.15,12000.0,20.3525,20.4011,20.3525,20.3606,12000.0
2007-01-16 14:00:00,25.15,25.18,25.14,25.17,8600.0,20.3606,20.3849,20.3525,20.3768,8600.0
2007-01-16 14:30:00,25.17,25.18,25.15,25.15,9600.0,20.3768,20.3849,20.3606,20.3606,9600.0
2007-01-16 15:00:00,25.17,25.22,25.09,25.22,18000.0,20.3768,20.4173,20.312,20.4173,18000.0
2007-01-16 15:30:00,25.2,25.25,25.13,25.22,26200.0,20.4011,20.4415,20.3444,20.4173,26200.0
2007-01-17 09:30:00,25.24,25.29,25.11,25.24,18400.0,20.4335,20.4739,20.3282,20.4335,18400.0
2007-01-17 10:00:00,25.24,25.28,25.12,25.24,9800.0,20.4335,20.4658,20.3363,20.4335,9800.0
2007-01-17 10:30:00,25.23,25.39,25.22,25.33,16600.0,20.4254,20.5549,20.4173,20.5063,16600.0
2007-01-17 11:00:00,25.36,25.46,25.36,25.44,7200.0,20.5306,20.6116,20.5306,20.5954,7200.0
2007-01-17 11:30:00,25.44,25.46,25.39,25.46,5800.0,20.5954,20.6116,20.5549,20.6116,5800.0
2007-01-17 12:00:00,25.46,25.52,25.46,25.5,15200.0,20.6116,20.6601,20.6116,20.6439,15200.0
2007-01-17 12:30:00,25.53,25.53,25.47,25.5,4600.0,20.6682,20.6682,20.6197,20.6439,4600.0
2007-01-17 13:00:00,25.49,25.5,25.48,25.5,11600.0,20.6358,20.6439,20.6277,20.6439,11600.0
2007-01-17 13:30:00,25.5,25.54,25.5,25.53,10600.0,20.6439,20.6763,20.6439,20.6682,10600.0
2007-01-17 14:00:00,25.5,25.61,25.5,25.53,39000.0,20.6439,20.733,20.6439,20.6682,39000.0
2007-01-17 14:30:00,25.53,25.58,25.5,25.58,24200.0,20.6682,20.7087,20.6439,20.7087,24200.0
2007-01-17 15:00:00,25.58,25.58,25.5,25.5,33000.0,20.7087,20.7087,20.6439,20.6439,33000.0
2007-01-17 15:30:00,25.52,25.53,25.5,25.5,42600.0,20.6601,20.6682,20.6439,20.6439,42600.0
2007-01-18 09:30:00,25.48,25.53,25.43,25.45,19200.0,20.6277,20.6682,20.5873,20.6035,19200.0
2007-01-18 10:00:00,25.43,25.43,25.29,25.31,20800.0,20.5873,20.5873,20.4739,20.4901,20800.0
2007-01-18 10:30:00,25.31,25.33,25.27,25.33,18000.0,20.4901,20.5063,20.4577,20.5063,18000.0
2007-01-18 11:00:00,25.3,25.46,25.3,25.36,29000.0,20.482,20.6116,20.482,20.5306,29000.0
2007-01-18 11:30:00,25.37,25.39,25.34,25.34,6200.0,20.5387,20.5549,20.5144,20.5144,6200.0
2007-01-18 12:00:00,25.36,25.41,25.33,25.35,8600.0,20.5306,20.5711,20.5063,20.5225,8600.0
2007-01-18 12:30:00,25.33,25.36,25.3,25.31,7400.0,20.5063,20.5306,20.482,20.4901,7400.0
2007-01-18 13:00:00,25.33,25.33,25.25,25.25,8400.0,20.5063,20.5063,20.4415,20.4415,8400.0
2007-01-18 13:30:00,25.25,25.25,25.16,25.16,6400.0,20.4415,20.4415,20.3687,20.3687,6400.0
2007-01-18 14:00:00,25.16,25.16,25.02,25.05,15600.0,20.3687,20.3687,20.2553,20.2796,15600.0
2007-01-18 14:30:00,25.04,25.04,24.93,24.99,13000.0,20.2715,20.2715,20.1825,20.2311,13000.0
2007-01-18 15:00:00,24.99,25.07,24.98,25.05,10600.0,20.2311,20.2958,20.223,20.2796,10600.0
2007-01-18 15:30:00,25.05,25.1,24.92,24.93,16600.0,20.2796,20.3201,20.1744,20.1825,16600.0
2007-01-19 09:30:00,24.9,25.06,24.85,25.02,43200.0,20.1582,20.2877,20.1177,20.2553,43200.0
2007-01-19 10:00:00,25.07,25.3,25.05,25.3,23800.0,20.2958,20.482,20.2796,20.482,23800.0
2007-01-19 10:30:00,25.31,25.57,25.27,25.52,41400.0,20.4901,20.7006,20.4577,20.6601,41400.0
2007-01-19 11:00:00,25.5,25.6,25.48,25.48,30000.0,20.6439,20.7249,20.6277,20.6277,30000.0
2007-01-19 11:30:00,25.46,25.49,25.39,25.46,15800.0,20.6116,20.6358,20.5549,20.6116,15800.0
2007-01-19 12:00:00,25.45,25.46,25.3,25.33,12600.0,20.6035,20.6116,20.482,20.5063,12600.0
2007-01-19 12:30:00,25.32,25.38,25.24,25.38,10600.0,20.4982,20.5468,20.4335,20.5468,10600.0
2007-01-19 13:00:00,25.4,25.5,25.39,25.48,10000.0,20.563,20.6439,20.5549,20.6277,10000.0
2007-01-19 13:30:00,25.48,25.56,25.41,25.56,9800.0,20.6277,20.6925,20.5711,20.6925,9800.0
2007-01-19 14:00:00,25.53,25.58,25.5,25.56,11800.0,20.6682,20.7087,20.6439,20.6925,11800.0
2007-01-19 14:30:00,25.56,25.72,25.56,25.71,33400.0,20.6925,20.822,20.6925,20.8139,33400.0
2007-01-19 15:00:00,25.71,25.74,25.66,25.68,16200.0,20.8139,20.8382,20.7735,20.7897,16200.0
2007-01-19 15:30:00,25.69,25.75,25.68,25.74,32600.0,20.7978,20.8463,20.7897,20.8382,32600.0
2007-01-22 09:30:00,25.77,25.77,25.61,25.61,34000.0,20.8625,20.8625,20.733,20.733,34000.0
2007-01-22 10:00:00,25.63,25.63,25.5,25.57,31800.0,20.7492,20.7492,20.6439,20.7006,31800.0
2007-01-22 10:30:00,25.55,25.55,25.37,25.48,23600.0,20.6844,20.6844,20.5387,20.6277,23600.0
2007-01-22 11:00:00,25.48,25.5,25.41,25.43,31000.0,20.6277,20.6439,20.5711,20.5873,31000.0
2007-01-22 11:30:00,25.43,25.43,25.36,25.41,10400.0,20.5873,20.5873,20.5306,20.5711,10400.0
2007-01-22 12:00:00,25.42,25.42,25.34,25.34,19800.0,20.5792,20.5792,20.5144,20.5144,19800.0
2007-01-22 12:30:00,25.36,25.4,25.33,25.34,9000.0,20.5306,20.563,20.5063,20.5144,9000.0
2007-01-22 13:00:00,25.35,25.39,25.32,25.36,7200.0,20.5225,20.5549,20.4982,20.5306,7200.0
2007-01-22 13:30:00,25.36,25.38,25.28,25.38,8800.0,20.5306,20.5468,20.4658,20.5468,8800.0
2007-01-22 14:00:00,25.38,25.43,25.35,25.35,30600.0,20.5468,20.5873,20.5225,20.5225,30600.0
2007-01-22 14:30:00,25.35,25.38,25.32,25.35,14600.0,20.5225,20.5468,20.4982,20.5225,14600.0
2007-01-22 15:00:00,25.35,25.35,25.19,25.22,15200.0,20.5225,20.5225,20.393,20.4173,15200.0
2007-01-22 15:30:00,25.2,25.23,25.18,25.2,19000.0,20.4011,20.4254,20.3849,20.4011,19000.0
2007-01-23 09:30:00,25.17,25.45,25.11,25.42,13000.0,20.3768,20.6035,20.3282,20.5792,13000.0
2007-01-23 10:00:00,25.41,25.56,25.39,25.56,11400.0,20.5711,20.6925,20.5549,20.6925,11400.0
2007-01-23 10:30:00,25.59,25.68,25.57,25.6,13800.0,20.7168,20.7897,20.7006,20.7249,13800.0
2007-01-23 11:00:00,25.57,25.83,25.57,25.83,10800.0,20.7006,20.9111,20.7006,20.9111,10800.0
2007-01-23 11:30:00,25.82,25.86,25.75,25.86,8000.0,20.903,20.9354,20.8463,20.9354,8000.0
2007-01-23 12:00:00,25.84,25.84,25.66,25.66,6200.0,20.9192,20.9192,20.7735,20.7735,6200.0
2007-01-23 12:30:00,25.66,25.75,25.66,25.72,6400.0,20.7735,20.8463,20.7735,20.822,6400.0
2007-01-23 13:00:00,25.75,25.89,25.75,25.83,11600.0,20.8463,20.9597,20.8463,20.9111,11600.0
2007-01-23 13:30:00,25.83,25.83,25.74,25.74,9200.0,20.9111,20.9111,20.8382,20.8382,9200.0
2007-01-23 14:00:00,25.74,25.74,25.68,25.72,4200.0,20.8382,20.8382,20.7897,20.822,4200.0
2007-01-23 14:30:00,25.68,25.78,25.56,25.78,35200.0,20.7897,20.8706,20.6925,20.8706,35200.0
2007-01-23 15:00:00,25.79,25.85,25.63,25.82,27200.0,20.8787,20.9273,20.7492,20.903,27200.0
2007-01-23 15:30:00,25.84,25.84,25.67,25.75,33200.0,20.9192,20.9192,20.7816,20.8463,33200.0
2007-01-24 09:30:00,25.74,25.92,25.63,25.92,10200.0,20.8382,20.984,20.7492,20.984,10200.0
2007-01-24 10:00:00,25.94,25.96,25.83,25.9,18400.0,21.0001,21.0163,20.9111,20.9678,18400.0
2007-01-24 10:30:00,25.9,26.0,25.88,25.99,22000.0,20.9678,21.0487,20.9516,21.0406,22000.0
2007-01-24 11:00:00,26.0,26.05,25.94,25.94,21600.0,21.0487,21.0892,21.0001,21.0001,21600.0
2007-01-24 11:30:00,25.92,25.92,25.77,25.77,9400.0,20.984,20.984,20.8625,20.8625,9400.0
2007-01-24 12:00:00,25.78,25.82,25.72,25.72,5400.0,20.8706,20.903,20.822,20.822,5400.0
2007-01-24 12:30:00,25.75,25.81,25.72,25.72,8600.0,20.8463,20.8949,20.822,20.822,8600.0
2007-01-24 13:00:00,25.73,25.85,25.7,25.85,9000.0,20.8301,20.9273,20.8059,20.9273,9000.0
2007-01-24 13:30:00,25.86,25.95,25.83,25.94,16200.0,20.9354,21.0082,20.9111,21.0001,16200.0
2007-01-24 14:00:00,25.93,26.0,25.91,25.99,8600.0,20.9921,21.0487,20.9759,21.0406,8600.0
2007-01-24 14:30:00,25.99,26.03,25.93,25.95,16600.0,21.0406,21.073,20.9921,21.0082,16600.0
2007-01-24 15:00:00,25.93,25.99,25.93,25.97,9000.0,20.9921,21.0406,20.9921,21.0244,9000.0
2007-01-24 15:30:00,25.97,26.02,25.92,26.0,15600.0,21.0244,21.0649,20.984,21.0487,15600.0
2007-01-25 09:30:00,25.93,26.0,25.57,25.59,23800.0,20.9921,21.0487,20.7006,20.7168,23800.0
2007-01-25 10:00:00,25.59,25.59,25.35,25.41,12600.0,20.7168,20.7168,20.5225,20.5711,12600.0
2007-01-25 10:30:00,25.38,25.5,25.33,25.5,13200.0,20.5468,20.6439,20.5063,20.6439,13200.0
2007-01-25 11:00:00,25.5,25.54,25.42,25.42,10800.0,20.6439,20.6763,20.5792,20.5792,10800.0
2007-01-25 11:30:00,25.43,25.43,25.28,25.28,17200.0,20.5873,20.5873,20.4658,20.4658,17200.0
2007-01-25 12:00:00,25.27,25.3,25.22,25.27,24200.0,20.4577,20.482,20.4173,20.4577,24200.0
2007-01-25 12:30:00,25.25,25.31,25.25,25.25,9600.0,20.4415,20.4901,20.4415,20.4415,9600.0
2007-01-25 13:00:00,25.25,25.31,25.25,25.29,12000.0,20.4415,20.4901,20.4415,20.4739,12000.0
2007-01-25 13:30:00,25.31,25.31,25.25,25.25,18800.0,20.4901,20.4901,20.4415,20.4415,18800.0
2007-01-25 14:00:00,25.25,25.25,25.06,25.1,30200.0,20.4415,20.4415,20.2877,20.3201,30200.0
2007-01-25 14:30:00,25.1,25.1,25.05,25.09,20600.0,20.3201,20.3201,20.2796,20.312,20600.0
2007-01-25 15:00:00,25.1,25.1,25.03,25.07,18600.0,20.3201,20.3201,20.2634,20.2958,18600.0
2007-01-25 15:30:00,25.08,25.09,25.02,25.06,44800.0,20.3039,20.312,20.2553,20.2877,44800.0
2007-01-26 09:30:00,25.09,25.21,25.07,25.11,17400.0,20.312,20.4092,20.2958,20.3282,17400.0
2007-01-26 10:00:00,25.14,25.18,24.89,25.15,33000.0,20.3525,20.3849,20.1501,20.3606,33000.0
2007-01-26 10:30:00,25.14,25.24,25.13,25.13,24000.0,20.3525,20.4335,20.3444,20.3444,24000.0
2007-01-26 11:00:00,25.11,25.25,25.08,25.21,12000.0,20.3282,20.4415,20.3039,20.4092,12000.0
2007-01-26 11:30:00,25.23,25.25,25.03,25.03,19000.0,20.4254,20.4415,20.2634,20.2634,19000.0
2007-01-26 12:00:00,25.06,25.21,25.06,25.18,9600.0,20.2877,20.4092,20.2877,20.3849,9600.0
2007-01-26 12:30:00,25.18,25.2,25.16,25.18,7200.0,20.3849,20.4011,20.3687,20.3849,7200.0
2007-01-26 13:00:00,25.18,25.18,25.0,25.11,13800.0,20.3849,20.3849,20.2392,20.3282,13800.0
2007-01-26 13:30:00,25.11,25.22,25.11,25.2,8200.0,20.3282,20.4173,20.3282,20.4011,8200.0
2007-01-26 14:00:00,25.17,25.32,25.15,25.28,25800.0,20.3768,20.4982,20.3606,20.4658,25800.0
2007-01-26 14:30:00,25.28,25.33,25.27,25.28,8200.0,20.4658,20.5063,20.4577,20.4658,8200.0
2007-01-26 15:00:00,25.25,25.43,25.25,25.42,16400.0,20.4415,20.5873,20.4415,20.5792,16400.0
2007-01-26 15:30:00,25.42,25.56,25.41,25.5,28400.0,20.5792,20.6925,20.5711,20.6439,28400.0
2007-01-29 09:30:00,25.55,25.6,25.37,25.52,12200.0,20.6844,20.7249,20.5387,20.6601,12200.0
2007-01-29 10:00:00,25.54,25.6,25.43,25.47,14800.0,20.6763,20.7249,20.5873,20.6197,14800.0
2007-01-29 10:30:00,25.46,25.58,25.43,25.47,15600.0,20.6116,20.7087,20.5873,20.6197,15600.0
2007-01-29 11:00:00,25.47,25.49,25.39,25.41,15800.0,20.6197,20.6358,20.5549,20.5711,15800.0
2007-01-29 11:30:00,25.39,25.39,25.29,25.32,9600.0,20.5549,20.5549,20.4739,20.4982,9600.0
2007-01-29 12:00:00,25.33,25.39,25.31,25.33,14800.0,20.5063,20.5549,20.4901,20.5063,14800.0
2007-01-29 12:30:00,25.34,25.35,25.31,25.33,7800.0,20.5144,20.5225,20.4901,20.5063,7800.0
2007-01-29 13:00:00,25.32,25.34,25.27,25.3,5800.0,20.4982,20.5144,20.4577,20.482,5800.0
2007-01-29 13:30:00,25.29,25.31,25.1,25.1,21600.0,20.4739,20.4901,20.3201,20.3201,21600.0
2007-01-29 14:00:00,25.1,25.11,24.97,24.99,46400.0,20.3201,20.3282,20.2149,20.2311,46400.0
2007-01-29 14:30:00,25.0,25.03,24.95,25.0,19000.0,20.2392,20.2634,20.1987,20.2392,19000.0
2007-01-29 15:00:00,25.01,25.1,25.01,25.1,18000.0,20.2473,20.3201,20.2473,20.3201,18000.0
2007-01-29 15:30:00,25.11,25.25,25.11,25.24,25400.0,20.3282,20.4415,20.3282,20.4335,25400.0
2007-01-30 09:30:00,25.31,25.39,25.29,25.35,5400.0,20.4901,20.5549,20.4739,20.5225,5400.0
2007-01-30 10:00:00,25.39,25.5,25.39,25.47,9200.0,20.5549,20.6439,20.5549,20.6197,9200.0
2007-01-30 10:30:00,25.5,25.5,25.4,25.43,6200.0,20.6439,20.6439,20.563,20.5873,6200.0
2007-01-30 11:00:00,25.44,25.66,25.44,25.65,13000.0,20.5954,20.7735,20.5954,20.7654,13000.0
2007-01-30 11:30:00,25.58,25.7,25.58,25.67,6000.0,20.7087,20.8059,20.7087,20.7816,6000.0
2007-01-30 12:00:00,25.65,25.69,25.61,25.67,10400.0,20.7654,20.7978,20.733,20.7816,10400.0
2007-01-30 12:30:00,25.68,25.73,25.68,25.71,10600.0,20.7897,20.8301,20.7897,20.8139,10600.0
2007-01-30 13:00:00,25.69,25.7,25.64,25.68,9800.0,20.7978,20.8059,20.7573,20.7897,9800.0
2007-01-30 13:30:00,25.68,25.68,25.63,25.68,23600.0,20.7897,20.7897,20.7492,20.7897,23600.0
2007-01-30 14:00:00,25.68,25.7,25.64,25.68,9600.0,20.7897,20.8059,20.7573,20.7897,9600.0
2007-01-30 14:30:00,25.66,25.72,25.64,25.72,11200.0,20.7735,20.822,20.7573,20.822,11200.0
2007-01-30 15:00:00,25.72,25.85,25.71,25.75,119400.0,20.822,20.9273,20.8139,20.8463,119400.0
2007-01-30 15:30:00,25.75,25.8,25.71,25.8,20400.0,20.8463,20.8868,20.8139,20.8868,20400.0
2007-01-31 09:30:00,25.7,25.78,25.5,25.54,10800.0,20.8059,20.8706,20.6439,20.6763,10800.0
2007-01-31 10:00:00,25.53,25.7,25.51,25.7,75600.0,20.6682,20.8059,20.652,20.8059,75600.0
2007-01-31 10:30:00,25.72,25.85,25.67,25.67,10800.0,20.822,20.9273,20.7816,20.7816,10800.0
2007-01-31 11:00:00,25.68,25.68,25.56,25.6,16400.0,20.7897,20.7897,20.6925,20.7249,16400.0
2007-01-31 11:30:00,25.61,25.68,25.59,25.68,5200.0,20.733,20.7897,20.7168,20.7897,5200.0
2007-01-31 12:00:00,25.68,25.68,25.52,25.52,13200.0,20.7897,20.7897,20.6601,20.6601,13200.0
2007-01-31 12:30:00,25.52,25.57,25.45,25.57,11400.0,20.6601,20.7006,20.6035,20.7006,11400.0
2007-01-31 13:00:00,25.54,25.61,25.54,25.56,6400.0,20.6763,20.733,20.6763,20.6925,6400.0
2007-01-31 13:30:00,25.55,25.65,25.55,25.59,8800.0,20.6844,20.7654,20.6844,20.7168,8800.0
2007-01-31 14:00:00,25.6,25.71,25.55,25.65,25400.0,20.7249,20.8139,20.6844,20.7654,25400.0
2007-01-31 14:30:00,25.61,25.71,25.61,25.66,25000.0,20.733,20.8139,20.733,20.7735,25000.0
2007-01-31 15:00:00,25.66,25.9,25.66,25.9,12600.0,20.7735,20.9678,20.7735,20.9678,12600.0
2007-01-31 15:30:00,25.91,25.98,25.82,25.85,59000.0,20.9759,21.0325,20.903,20.9273,59000.0
2007-02-01 09:30:00,25.97,26.38,25.93,26.38,14200.0,21.0244,21.3564,20.9921,21.3564,14200.0
2007-02-01 10:00:00,26.39,26.42,26.24,26.27,9400.0,21.3645,21.3887,21.243,21.2673,9400.0
2007-02-01 10:30:00,26.24,26.36,26.24,26.32,5200.0,21.243,21.3402,21.243,21.3078,5200.0
2007-02-01 11:00:00,26.32,26.33,26.24,26.25,16200.0,21.3078,21.3159,21.243,21.2511,16200.0
2007-02-01 11:30:00,26.24,26.35,26.24,26.33,12600.0,21.243,21.3321,21.243,21.3159,12600.0
2007-02-01 12:00:00,26.3,26.34,26.29,26.3,6000.0,21.2916,21.324,21.2835,21.2916,6000.0
2007-02-01 12:30:00,26.32,26.33,26.25,26.32,5800.0,21.3078,21.3159,21.2511,21.3078,5800.0
2007-02-01 13:00:00,26.33,26.34,26.28,26.28,6000.0,21.3159,21.324,21.2754,21.2754,6000.0
2007-02-01 13:30:00,26.27,26.35,26.27,26.32,6000.0,21.2673,21.3321,21.2673,21.3078,6000.0
2007-02-01 14:00:00,26.32,26.37,26.28,26.37,13200.0,21.3078,21.3483,21.2754,21.3483,13200.0
2007-02-01 14:30:00,26.37,26.41,26.35,26.41,6200.0,21.3483,21.3806,21.3321,21.3806,6200.0
2007-02-01 15:00:00,26.4,26.49,26.4,26.48,18200.0,21.3725,21.4454,21.3725,21.4373,18200.0
2007-02-01 15:30:00,26.48,26.5,26.41,26.46,21000.0,21.4373,21.4535,21.3806,21.4211,21000.0
2007-02-02 09:30:00,26.4,26.56,26.38,26.5,12400.0,21.3725,21.5021,21.3564,21.4535,12400.0
2007-02-02 10:00:00,26.48,26.54,26.42,26.54,6200.0,21.4373,21.4859,21.3887,21.4859,6200.0
2007-02-02 10:30:00,26.56,26.63,26.52,26.57,19400.0,21.5021,21.5587,21.4697,21.5102,19400.0
2007-02-02 11:00:00,26.57,26.57,26.45,26.45,6600.0,21.5102,21.5102,21.413,21.413,6600.0
2007-02-02 11:30:00,26.42,26.51,26.4,26.48,11800.0,21.3887,21.4616,21.3725,21.4373,11800.0
2007-02-02 12:00:00,26.5,26.57,26.5,26.55,2800.0,21.4535,21.5102,21.4535,21.494,2800.0
2007-02-02 12:30:00,26.55,26.56,26.54,26.56,2200.0,21.494,21.5021,21.4859,21.5021,2200.0
2007-02-02 13:00:00,26.55,26.65,26.55,26.65,7000.0,21.494,21.5749,21.494,21.5749,7000.0
2007-02-02 13:30:00,26.63,26.68,26.61,26.61,5000.0,21.5587,21.5992,21.5426,21.5426,5000.0
2007-02-02 14:00:00,26.6,26.64,26.59,26.59,9600.0,21.5345,21.5668,21.5264,21.5264,9600.0
2007-02-02 14:30:00,26.59,26.65,26.58,26.61,7000.0,21.5264,21.5749,21.5183,21.5426,7000.0
2007-02-02 15:00:00,26.61,26.68,26.61,26.66,8800.0,21.5426,21.5992,21.5426,21.583,8800.0
2007-02-02 15:30:00,26.65,26.65,26.56,26.56,16200.0,21.5749,21.5749,21.5021,21.5021,16200.0
2007-02-05 09:30:00,26.59,26.59,26.1,26.1,15600.0,21.5264,21.5264,21.1297,21.1297,15600.0
2007-02-05 10:00:00,26.1,26.16,25.97,26.12,12400.0,21.1297,21.1783,21.0244,21.1459,12400.0
2007-02-05 10:30:00,26.13,26.25,26.13,26.25,7600.0,21.154,21.2511,21.154,21.2511,7600.0
2007-02-05 11:00:00,26.2,26.2,26.05,26.08,14000.0,21.2106,21.2106,21.0892,21.1135,14000.0
2007-02-05 11:30:00,26.09,26.18,26.0,26.05,20800.0,21.1216,21.1944,21.0487,21.0892,20800.0
2007-02-05 12:00:00,26.07,26.07,26.0,26.0,5800.0,21.1054,21.1054,21.0487,21.0487,5800.0
2007-02-05 12:30:00,26.03,26.25,26.02,26.25,13000.0,21.073,21.2511,21.0649,21.2511,13000.0
2007-02-05 13:00:00,26.25,26.28,26.02,26.04,8200.0,21.2511,21.2754,21.0649,21.0811,8200.0
2007-02-05 13:30:00,26.04,26.22,26.03,26.22,35800.0,21.0811,21.2268,21.073,21.2268,35800.0
2007-02-05 14:00:00,26.23,26.39,26.21,26.36,32400.0,21.2349,21.3645,21.2187,21.3402,32400.0
2007-02-05 14:30:00,26.36,26.46,26.34,26.38,17000.0,21.3402,21.4211,21.324,21.3564,17000.0
2007-02-05 15:00:00,26.37,26.4,26.22,26.29,11000.0,21.3483,21.3725,21.2268,21.2835,11000.0
2007-02-05 15:30:00,26.29,26.33,26.2,26.2,39800.0,21.2835,21.3159,21.2106,21.2106,39800.0
2007-02-06 09:30:00,26.3,26.41,26.15,26.4,11800.0,21.2916,21.3806,21.1702,21.3725,11800.0
2007-02-06 10:00:00,26.4,26.52,26.31,26.51,15400.0,21.3725,21.4697,21.2997,21.4616,15400.0
2007-02-06 10:30:00,26.5,26.55,26.38,26.38,14400.0,21.4535,21.494,21.3564,21.3564,14400.0
2007-02-06 11:00:00,26.37,26.48,26.35,26.39,10800.0,21.3483,21.4373,21.3321,21.3645,10800.0
2007-02-06 11:30:00,26.4,26.48,26.33,26.33,9400.0,21.3725,21.4373,21.3159,21.3159,9400.0
2007-02-06 12:00:00,26.33,26.49,26.33,26.47,7800.0,21.3159,21.4454,21.3159,21.4292,7800.0
2007-02-06 12:30:00,26.5,26.5,26.37,26.42,10600.0,21.4535,21.4535,21.3483,21.3887,10600.0
2007-02-06 13:00:00,26.42,26.57,26.42,26.57,15200.0,21.3887,21.5102,21.3887,21.5102,15200.0
2007-02-06 13:30:00,26.57,26.7,26.57,26.65,14000.0,21.5102,21.6154,21.5102,21.5749,14000.0
2007-02-06 14:00:00,26.65,26.71,26.64,26.67,12000.0,21.5749,21.6235,21.5668,21.5911,12000.0
2007-02-06 14:30:00,26.68,26.73,26.58,26.73,16400.0,21.5992,21.6397,21.5183,21.6397,16400.0
2007-02-06 15:00:00,26.75,26.77,26.61,26.61,14600.0,21.6559,21.6721,21.5426,21.5426,14600.0
2007-02-06 15:30:00,26.61,26.61,26.51,26.61,45000.0,21.5426,21.5426,21.4616,21.5426,45000.0
2007-02-07 09:30:00,26.69,26.73,26.43,26.43,21600.0,21.6073,21.6397,21.3968,21.3968,21600.0
2007-02-07 10:00:00,26.43,26.55,26.43,26.55,6000.0,21.3968,21.494,21.3968,21.494,6000.0
2007-02-07 10:30:00,26.57,26.72,26.56,26.7,17200.0,21.5102,21.6316,21.5021,21.6154,17200.0
2007-02-07 11:00:00,26.7,26.74,26.66,26.66,13600.0,21.6154,21.6478,21.583,21.583,13600.0
2007-02-07 11:30:00,26.68,26.72,26.66,26.67,7200.0,21.5992,21.6316,21.583,21.5911,7200.0
2007-02-07 12:00:00,26.68,26.69,26.66,26.69,4200.0,21.5992,21.6073,21.583,21.6073,4200.0
2007-02-07 12:30:00,26.69,26.75,26.68,26.75,9800.0,21.6073,21.6559,21.5992,21.6559,9800.0
2007-02-07 13:00:00,26.75,26.79,26.75,26.75,5200.0,21.6559,21.6883,21.6559,21.6559,5200.0
2007-02-07 13:30:00,26.75,26.75,26.66,26.68,5400.0,21.6559,21.6559,21.583,21.5992,5400.0
2007-02-07 14:00:00,26.67,26.73,26.65,26.73,6600.0,21.5911,21.6397,21.5749,21.6397,6600.0
2007-02-07 14:30:00,26.73,26.73,26.6,26.7,9200.0,21.6397,21.6397,21.5345,21.6154,9200.0
2007-02-07 15:00:00,26.71,26.77,26.61,26.65,16200.0,21.6235,21.6721,21.5426,21.5749,16200.0
2007-02-07 15:30:00,26.65,26.81,26.61,26.8,29200.0,21.5749,21.7045,21.5426,21.6964,29200.0
2007-02-08 09:30:00,26.72,26.93,26.72,26.89,24600.0,21.6316,21.8016,21.6316,21.7692,24600.0
2007-02-08 10:00:00,26.88,26.92,26.83,26.92,17400.0,21.7611,21.7935,21.7207,21.7935,17400.0
2007-02-08 10:30:00,26.93,27.0,26.85,26.85,18000.0,21.8016,21.8583,21.7369,21.7369,18000.0
2007-02-08 11:00:00,26.83,26.96,26.82,26.92,20600.0,21.7207,21.8259,21.7126,21.7935,20600.0
2007-02-08 11:30:00,26.93,26.98,26.91,26.93,8600.0,21.8016,21.8421,21.7854,21.8016,8600.0
2007-02-08 12:00:00,26.94,26.99,26.9,26.91,7800.0,21.8097,21.8502,21.7773,21.7854,7800.0
2007-02-08 12:30:00,26.89,26.93,26.83,26.93,18000.0,21.7692,21.8016,21.7207,21.8016,18000.0
2007-02-08 13:00:00,26.93,26.96,26.88,26.92,18800.0,21.8016,21.8259,21.7611,21.7935,18800.0
2007-02-08 13:30:00,26.95,26.99,26.89,26.93,11800.0,21.8178,21.8502,21.7692,21.8016,11800.0
2007-02-08 14:00:00,26.91,26.99,26.89,26.95,14000.0,21.7854,21.8502,21.7692,21.8178,14000.0
2007-02-08 14:30:00,26.96,27.06,26.94,27.0,16800.0,21.8259,21.9069,21.8097,21.8583,16800.0
2007-02-08 15:00:00,27.03,27.07,26.99,27.04,18400.0,21.8826,21.915,21.8502,21.8907,18400.0
2007-02-08 15:30:00,27.03,27.08,26.98,27.07,27200.0,21.8826,21.9231,21.8421,21.915,27200.0
2007-02-09 09:30:00,26.63,26.71,26.4,26.43,157400.0,21.5587,21.6235,21.3725,21.3968,157400.0
2007-02-09 10:00:00,26.44,26.53,26.36,26.36,18600.0,21.4049,21.4778,21.3402,21.3402,18600.0
2007-02-09 10:30:00,26.36,26.52,26.36,26.45,17800.0,21.3402,21.4697,21.3402,21.413,17800.0
2007-02-09 11:00:00,26.45,26.5,26.42,26.5,16600.0,21.413,21.4535,21.3887,21.4535,16600.0
2007-02-09 11:30:00,26.5,26.54,26.45,26.52,12000.0,21.4535,21.4859,21.413,21.4697,12000.0
2007-02-09 12:00:00,26.52,26.57,26.47,26.51,15800.0,21.4697,21.5102,21.4292,21.4616,15800.0
2007-02-09 12:30:00,26.48,26.52,26.26,26.26,22600.0,21.4373,21.4697,21.2592,21.2592,22600.0
2007-02-09 13:00:00,26.29,26.29,26.2,26.24,14400.0,21.2835,21.2835,21.2106,21.243,14400.0
2007-02-09 13:30:00,26.25,26.25,26.12,26.2,15400.0,21.2511,21.2511,21.1459,21.2106,15400.0
2007-02-09 14:00:00,26.2,26.24,26.09,26.24,14400.0,21.2106,21.243,21.1216,21.243,14400.0
2007-02-09 14:30:00,26.24,26.3,26.04,26.11,26400.0,21.243,21.2916,21.0811,21.1378,26400.0
2007-02-09 15:00:00,26.11,26.19,26.11,26.19,11400.0,21.1378,21.2025,21.1378,21.2025,11400.0
2007-02-09 15:30:00,26.2,26.22,26.1,26.12,29400.0,21.2106,21.2268,21.1297,21.1459,29400.0
2007-02-12 09:30:00,26.1,27.5,26.1,26.65,115200.0,21.1297,22.2631,21.1297,21.5749,115200.0
2007-02-12 10:00:00,26.68,26.86,26.68,26.78,15800.0,21.5992,21.7449,21.5992,21.6802,15800.0
2007-02-12 10:30:00,26.78,26.83,26.75,26.75,11200.0,21.6802,21.7207,21.6559,21.6559,11200.0
2007-02-12 11:00:00,26.73,26.74,26.62,26.67,13600.0,21.6397,21.6478,21.5507,21.5911,13600.0
2007-02-12 11:30:00,26.67,26.72,26.67,26.72,4400.0,21.5911,21.6316,21.5911,21.6316,4400.0
2007-02-12 12:00:00,26.7,26.78,26.7,26.75,7200.0,21.6154,21.6802,21.6154,21.6559,7200.0
2007-02-12 12:30:00,26.75,26.82,26.75,26.81,5000.0,21.6559,21.7126,21.6559,21.7045,5000.0
2007-02-12 13:00:00,26.79,26.79,26.72,26.76,8000.0,21.6883,21.6883,21.6316,21.664,8000.0
2007-02-12 13:30:00,26.75,26.76,26.67,26.68,22600.0,21.6559,21.664,21.5911,21.5992,22600.0
2007-02-12 14:00:00,26.68,26.68,26.56,26.57,180800.0,21.5992,21.5992,21.5021,21.5102,180800.0
2007-02-12 14:30:00,26.56,26.65,26.52,26.52,38200.0,21.5021,21.5749,21.4697,21.4697,38200.0
2007-02-12 15:00:00,26.53,26.57,26.52,26.55,22600.0,21.4778,21.5102,21.4697,21.494,22600.0
2007-02-12 15:30:00,26.55,26.61,26.51,26.61,33000.0,21.494,21.5426,21.4616,21.5426,33000.0
2007-02-13 09:30:00,26.71,26.88,26.64,26.75,29200.0,21.6235,21.7611,21.5668,21.6559,29200.0
2007-02-13 10:00:00,26.75,26.75,26.72,26.73,13200.0,21.6559,21.6559,21.6316,21.6397,13200.0
2007-02-13 10:30:00,26.73,26.74,26.67,26.69,14800.0,21.6397,21.6478,21.5911,21.6073,14800.0
2007-02-13 11:00:00,26.72,26.79,26.7,26.79,6200.0,21.6316,21.6883,21.6154,21.6883,6200.0
2007-02-13 11:30:00,26.79,26.85,26.75,26.77,9200.0,21.6883,21.7369,21.6559,21.6721,9200.0
2007-02-13 12:00:00,26.8,26.83,26.75,26.83,4000.0,21.6964,21.7207,21.6559,21.7207,4000.0
2007-02-13 12:30:00,26.81,26.83,26.76,26.82,11000.0,21.7045,21.7207,21.664,21.7126,11000.0
2007-02-13 13:00:00,26.83,26.83,26.79,26.82,68800.0,21.7207,21.7207,21.6883,21.7126,68800.0
2007-02-13 13:30:00,26.82,26.83,26.81,26.82,9000.0,21.7126,21.7207,21.7045,21.7126,9000.0
2007-02-13 14:00:00,26.83,26.83,26.79,26.79,8000.0,21.7207,21.7207,21.6883,21.6883,8000.0
2007-02-13 14:30:00,26.78,26.82,26.75,26.75,4400.0,21.6802,21.7126,21.6559,21.6559,4400.0
2007-02-13 15:00:00,26.77,26.78,26.54,26.69,38400.0,21.6721,21.6802,21.4859,21.6073,38400.0
2007-02-13 15:30:00,26.69,26.8,26.68,26.8,44600.0,21.6073,21.6964,21.5992,21.6964,44600.0
2007-02-14 09:30:00,26.77,26.9,26.77,26.85,7200.0,21.6721,21.7773,21.6721,21.7369,7200.0
2007-02-14 10:00:00,26.91,27.44,26.91,27.2,31200.0,21.7854,22.2145,21.7854,22.0202,31200.0
2007-02-14 10:30:00,27.18,27.18,27.05,27.18,19400.0,22.004,22.004,21.8988,22.004,19400.0
2007-02-14 11:00:00,27.2,27.35,27.2,27.29,16800.0,22.0202,22.1416,22.0202,22.0931,16800.0
2007-02-14 11:30:00,27.3,27.3,27.22,27.23,12200.0,22.1012,22.1012,22.0364,22.0445,12200.0
2007-02-14 12:00:00,27.23,27.23,27.08,27.16,16000.0,22.0445,22.0445,21.9231,21.9878,16000.0
2007-02-14 12:30:00,27.16,27.25,27.15,27.25,19800.0,21.9878,22.0607,21.9797,22.0607,19800.0
2007-02-14 13:00:00,27.25,27.28,27.24,27.26,11600.0,22.0607,22.085,22.0526,22.0688,11600.0
2007-02-14 13:30:00,27.27,27.47,27.27,27.4,42400.0,22.0769,22.2388,22.0769,22.1821,42400.0
2007-02-14 14:00:00,27.41,27.42,27.38,27.42,24800.0,22.1902,22.1983,22.1659,22.1983,24800.0
2007-02-14 14:30:00,27.42,27.49,27.42,27.48,84000.0,22.1983,22.255,22.1983,22.2469,84000.0
2007-02-14 15:00:00,27.47,27.53,27.42,27.43,37600.0,22.2388,22.2874,22.1983,22.2064,37600.0
2007-02-14 15:30:00,27.43,27.46,27.31,27.45,49400.0,22.2064,22.2307,22.1093,22.2226,49400.0
2007-02-15 09:30:00,27.4,27.47,27.31,27.33,22800.0,22.1821,22.2388,22.1093,22.1254,22800.0
2007-02-15 10:00:00,27.34,27.36,27.33,27.34,7400.0,22.1335,22.1497,22.1254,22.1335,7400.0
2007-02-15 10:30:00,27.39,27.43,27.37,27.39,12600.0,22.174,22.2064,22.1578,22.174,12600.0
2007-02-15 11:00:00,27.42,27.47,27.42,27.47,11800.0,22.1983,22.2388,22.1983,22.2388,11800.0
2007-02-15 11:30:00,27.49,27.56,27.4,27.54,36400.0,22.255,22.3116,22.1821,22.2955,36400.0
2007-02-15 12:00:00,27.51,27.51,27.46,27.48,5800.0,22.2712,22.2712,22.2307,22.2469,5800.0
2007-02-15 12:30:00,27.49,27.54,27.49,27.52,6200.0,22.255,22.2955,22.255,22.2793,6200.0
2007-02-15 13:00:00,27.54,27.61,27.52,27.61,12800.0,22.2955,22.3521,22.2793,22.3521,12800.0
2007-02-15 13:30:00,27.61,27.67,27.6,27.66,14000.0,22.3521,22.4007,22.344,22.3926,14000.0
2007-02-15 14:00:00,27.66,27.69,27.62,27.68,14400.0,22.3926,22.4169,22.3602,22.4088,14400.0
2007-02-15 14:30:00,27.67,27.68,27.61,27.66,22800.0,22.4007,22.4088,22.3521,22.3926,22800.0
2007-02-15 15:00:00,27.63,27.68,27.61,27.68,27000.0,22.3683,22.4088,22.3521,22.4088,27000.0
2007-02-15 15:30:00,27.67,27.7,27.6,27.61,39800.0,22.4007,22.425,22.344,22.3521,39800.0
2007-02-16 09:30:00,27.59,27.6,27.32,27.5,63600.0,22.3359,22.344,22.1173,22.2631,63600.0
2007-02-16 10:00:00,27.52,27.57,27.47,27.52,85800.0,22.2793,22.3197,22.2388,22.2793,85800.0
2007-02-16 10:30:00,27.52,27.67,27.52,27.64,15800.0,22.2793,22.4007,22.2793,22.3764,15800.0
2007-02-16 11:00:00,27.64,27.71,27.63,27.69,39800.0,22.3764,22.4331,22.3683,22.4169,39800.0
2007-02-16 11:30:00,27.71,27.84,27.68,27.74,28800.0,22.4331,22.5383,22.4088,22.4574,28800.0
2007-02-16 12:00:00,27.74,27.83,27.73,27.83,23600.0,22.4574,22.5302,22.4493,22.5302,23600.0
2007-02-16 12:30:00,27.83,27.83,27.73,27.75,3200.0,22.5302,22.5302,22.4493,22.4655,3200.0
2007-02-16 13:00:00,27.77,27.79,27.73,27.75,7200.0,22.4817,22.4978,22.4493,22.4655,7200.0
2007-02-16 13:30:00,27.73,27.75,27.71,27.73,6600.0,22.4493,22.4655,22.4331,22.4493,6600.0
2007-02-16 14:00:00,27.73,27.86,27.73,27.83,27600.0,22.4493,22.5545,22.4493,22.5302,27600.0
2007-02-16 14:30:00,27.81,27.88,27.68,27.68,72000.0,22.514,22.5707,22.4088,22.4088,72000.0
2007-02-16 15:00:00,27.68,27.91,27.68,27.89,61200.0,22.4088,22.595,22.4088,22.5788,61200.0
2007-02-16 15:30:00,27.88,27.95,27.84,27.86,17200.0,22.5707,22.6274,22.5383,22.5545,17200.0
2007-02-20 09:30:00,27.79,27.79,27.44,27.57,25800.0,22.4978,22.4978,22.2145,22.3197,25800.0
2007-02-20 10:00:00,27.56,27.83,27.56,27.79,23200.0,22.3116,22.5302,22.3116,22.4978,23200.0
2007-02-20 10:30:00,27.79,27.85,27.75,27.83,12000.0,22.4978,22.5464,22.4655,22.5302,12000.0
2007-02-20 11:00:00,27.83,27.9,27.77,27.89,16200.0,22.5302,22.5869,22.4817,22.5788,16200.0
2007-02-20 11:30:00,27.88,27.97,27.84,27.84,21400.0,22.5707,22.6436,22.5383,22.5383,21400.0
2007-02-20 12:00:00,27.82,27.96,27.82,27.93,8000.0,22.5221,22.6355,22.5221,22.6112,8000.0
2007-02-20 12:30:00,27.93,27.94,27.9,27.94,6400.0,22.6112,22.6193,22.5869,22.6193,6400.0
2007-02-20 13:00:00,27.94,27.97,27.92,27.97,10600.0,22.6193,22.6436,22.6031,22.6436,10600.0
2007-02-20 13:30:00,27.95,28.03,27.95,28.02,7400.0,22.6274,22.6921,22.6274,22.684,7400.0
2007-02-20 14:00:00,28.01,28.09,27.97,28.07,11600.0,22.6759,22.7407,22.6436,22.7245,11600.0
2007-02-20 14:30:00,28.06,28.12,28.06,28.12,19400.0,22.7164,22.765,22.7164,22.765,19400.0
2007-02-20 15:00:00,28.14,28.18,28.11,28.15,13800.0,22.7812,22.8136,22.7569,22.7893,13800.0
2007-02-20 15:30:00,28.14,28.18,28.11,28.15,23200.0,22.7812,22.8136,22.7569,22.7893,23200.0
2007-02-21 09:30:00,28.06,28.34,28.03,28.33,19800.0,22.7164,22.9431,22.6921,22.935,19800.0
2007-02-21 10:00:00,28.33,28.58,28.33,28.56,30400.0,22.935,23.1374,22.935,23.1212,30400.0
2007-02-21 10:30:00,28.54,28.7,28.5,28.68,46600.0,23.105,23.2345,23.0726,23.2184,46600.0
2007-02-21 11:00:00,28.68,28.79,28.64,28.75,15400.0,23.2184,23.3074,23.186,23.275,15400.0
2007-02-21 11:30:00,28.75,28.81,28.73,28.75,11600.0,23.275,23.3236,23.2588,23.275,11600.0
2007-02-21 12:00:00,28.75,28.83,28.75,28.78,34000.0,23.275,23.3398,23.275,23.2993,34000.0
2007-02-21 12:30:00,28.75,28.77,28.61,28.72,16000.0,23.275,23.2912,23.1617,23.2507,16000.0
2007-02-21 13:00:00,28.71,28.71,28.5,28.52,30200.0,23.2426,23.2426,23.0726,23.0888,30200.0
2007-02-21 13:30:00,28.53,28.56,28.38,28.45,10400.0,23.0969,23.1212,22.9755,23.0322,10400.0
2007-02-21 14:00:00,28.42,28.55,28.37,28.49,12600.0,23.0079,23.1131,22.9674,23.0645,12600.0
2007-02-21 14:30:00,28.51,28.62,28.5,28.61,7200.0,23.0807,23.1698,23.0726,23.1617,7200.0
2007-02-21 15:00:00,28.6,28.6,28.48,28.5,17200.0,23.1536,23.1536,23.0564,23.0726,17200.0
2007-02-21 15:30:00,28.5,28.64,28.5,28.56,20600.0,23.0726,23.186,23.0726,23.1212,20600.0
2007-02-22 09:30:00,28.25,28.58,28.12,28.29,50400.0,22.8702,23.1374,22.765,22.9026,50400.0
2007-02-22 10:00:00,28.3,28.3,28.05,28.18,26600.0,22.9107,22.9107,22.7083,22.8136,26600.0
2007-02-22 10:30:00,28.18,28.34,28.11,28.32,19600.0,22.8136,22.9431,22.7569,22.9269,19600.0
2007-02-22 11:00:00,28.31,28.31,28.05,28.08,33000.0,22.9188,22.9188,22.7083,22.7326,33000.0
2007-02-22 11:30:00,28.04,28.06,27.93,28.01,30200.0,22.7002,22.7164,22.6112,22.6759,30200.0
2007-02-22 12:00:00,28.03,28.03,27.75,27.81,44400.0,22.6921,22.6921,22.4655,22.514,44400.0
2007-02-22 12:30:00,27.84,27.91,27.73,27.73,22000.0,22.5383,22.595,22.4493,22.4493,22000.0
2007-02-22 13:00:00,27.73,27.75,27.63,27.75,29000.0,22.4493,22.4655,22.3683,22.4655,29000.0
2007-02-22 13:30:00,27.76,27.76,27.61,27.65,16200.0,22.4736,22.4736,22.3521,22.3845,16200.0
2007-02-22 14:00:00,27.65,27.75,27.64,27.66,17800.0,22.3845,22.4655,22.3764,22.3926,17800.0
2007-02-22 14:30:00,27.68,27.69,27.5,27.61,32800.0,22.4088,22.4169,22.2631,22.3521,32800.0
2007-02-22 15:00:00,27.6,27.8,27.6,27.78,24000.0,22.344,22.5059,22.344,22.4897,24000.0
2007-02-22 15:30:00,27.79,27.96,27.78,27.94,38600.0,22.4978,22.6355,22.4897,22.6193,38600.0
2007-02-23 09:30:00,27.86,27.89,27.46,27.5,25200.0,22.5545,22.5788,22.2307,22.2631,25200.0
2007-02-23 10:00:00,27.5,27.77,27.5,27.55,22200.0,22.2631,22.4817,22.2631,22.3035,22200.0
2007-02-23 10:30:00,27.58,27.71,27.54,27.71,16800.0,22.3278,22.4331,22.2955,22.4331,16800.0
2007-02-23 11:00:00,27.73,27.79,27.64,27.74,9200.0,22.4493,22.4978,22.3764,22.4574,9200.0
2007-02-23 11:30:00,27.78,27.98,27.77,27.96,12000.0,22.4897,22.6517,22.4817,22.6355,12000.0
2007-02-23 12:00:00,27.93,27.95,27.75,27.78,11000.0,22.6112,22.6274,22.4655,22.4897,11000.0
2007-02-23 12:30:00,27.8,27.85,27.74,27.85,5200.0,22.5059,22.5464,22.4574,22.5464,5200.0
2007-02-23 13:00:00,27.86,27.93,27.81,27.92,6800.0,22.5545,22.6112,22.514,22.6031,6800.0
2007-02-23 13:30:00,27.92,27.99,27.85,27.93,8400.0,22.6031,22.6598,22.5464,22.6112,8400.0
2007-02-23 14:00:00,27.93,28.02,27.93,27.95,10400.0,22.6112,22.684,22.6112,22.6274,10400.0
2007-02-23 14:30:00,27.95,28.04,27.92,28.03,7800.0,22.6274,22.7002,22.6031,22.6921,7800.0
2007-02-23 15:00:00,28.02,28.05,27.96,28.05,8000.0,22.684,22.7083,22.6355,22.7083,8000.0
2007-02-23 15:30:00,28.05,28.09,27.91,27.93,27800.0,22.7083,22.7407,22.595,22.6112,27800.0
2007-02-26 09:30:00,28.13,28.14,27.65,27.93,32200.0,22.7731,22.7812,22.3845,22.6112,32200.0
2007-02-26 10:00:00,27.93,28.0,27.79,27.83,32800.0,22.6112,22.6679,22.4978,22.5302,32800.0
2007-02-26 10:30:00,27.8,27.94,27.74,27.93,25000.0,22.5059,22.6193,22.4574,22.6112,25000.0
2007-02-26 11:00:00,27.93,27.94,27.86,27.93,13800.0,22.6112,22.6193,22.5545,22.6112,13800.0
2007-02-26 11:30:00,27.92,27.93,27.77,27.86,7800.0,22.6031,22.6112,22.4817,22.5545,7800.0
2007-02-26 12:00:00,27.85,27.86,27.73,27.73,8200.0,22.5464,22.5545,22.4493,22.4493,8200.0
2007-02-26 12:30:00,27.75,27.78,27.57,27.57,7000.0,22.4655,22.4897,22.3197,22.3197,7000.0
2007-02-26 13:00:00,27.6,27.72,27.6,27.64,14200.0,22.344,22.4412,22.344,22.3764,14200.0
2007-02-26 13:30:00,27.65,27.7,27.56,27.68,20400.0,22.3845,22.425,22.3116,22.4088,20400.0
2007-02-26 14:00:00,27.68,27.75,27.66,27.75,22000.0,22.4088,22.4655,22.3926,22.4655,22000.0
2007-02-26 14:30:00,27.76,27.78,27.58,27.63,25000.0,22.4736,22.4897,22.3278,22.3683,25000.0
2007-02-26 15:00:00,27.64,27.75,27.53,27.72,30600.0,22.3764,22.4655,22.2874,22.4412,30600.0
2007-02-26 15:30:00,27.71,27.81,27.68,27.81,31200.0,22.4331,22.514,22.4088,22.514,31200.0
2007-02-27 09:30:00,27.61,27.61,26.84,27.18,35800.0,22.3521,22.3521,21.7288,22.004,35800.0
2007-02-27 10:00:00,27.18,27.56,27.13,27.17,27600.0,22.004,22.3116,21.9635,21.9959,27600.0
2007-02-27 10:30:00,27.21,27.21,26.98,27.01,19000.0,22.0283,22.0283,21.8421,21.8664,19000.0
2007-02-27 11:00:00,27.0,27.09,26.92,26.92,16800.0,21.8583,21.9311,21.7935,21.7935,16800.0
2007-02-27 11:30:00,26.98,27.04,26.9,26.93,19000.0,21.8421,21.8907,21.7773,21.8016,19000.0
2007-02-27 12:00:00,26.86,27.01,26.79,26.93,23200.0,21.7449,21.8664,21.6883,21.8016,23200.0
2007-02-27 12:30:00,26.95,26.95,26.87,26.9,6200.0,21.8178,21.8178,21.753,21.7773,6200.0
2007-02-27 13:00:00,26.91,26.91,26.7,26.79,12400.0,21.7854,21.7854,21.6154,21.6883,12400.0
2007-02-27 13:30:00,26.77,26.89,26.73,26.78,19600.0,21.6721,21.7692,21.6397,21.6802,19600.0
2007-02-27 14:00:00,26.82,26.82,26.41,26.42,33800.0,21.7126,21.7126,21.3806,21.3887,33800.0
2007-02-27 14:30:00,26.42,26.67,26.27,26.31,22000.0,21.3887,21.5911,21.2673,21.2997,22000.0
2007-02-27 15:00:00,26.27,26.61,26.1,26.36,39200.0,21.2673,21.5426,21.1297,21.3402,39200.0
2007-02-27 15:30:00,26.35,26.51,26.16,26.22,64000.0,21.3321,21.4616,21.1783,21.2268,64000.0
2007-02-28 09:30:00,25.52,25.52,24.02,24.07,105400.0,20.6601,20.6601,19.4458,19.4863,105400.0
2007-02-28 10:00:00,24.1,24.41,24.0,24.4,104400.0,19.5105,19.7615,19.4296,19.7534,104400.0
2007-02-28 10:30:00,24.36,24.4,24.25,24.28,70600.0,19.721,19.7534,19.632,19.6563,70600.0
2007-02-28 11:00:00,24.26,24.71,24.25,24.49,79600.0,19.6401,20.0044,19.632,19.8263,79600.0
2007-02-28 11:30:00,24.47,24.93,24.42,24.65,65000.0,19.8101,20.1825,19.7696,19.9558,65000.0
2007-02-28 12:00:00,24.65,24.65,24.47,24.47,41400.0,19.9558,19.9558,19.8101,19.8101,41400.0
2007-02-28 12:30:00,24.45,24.63,24.38,24.49,41400.0,19.7939,19.9396,19.7372,19.8263,41400.0
2007-02-28 13:00:00,24.46,24.46,24.25,24.46,54400.0,19.802,19.802,19.632,19.802,54400.0
2007-02-28 13:30:00,24.47,24.56,24.18,24.24,46000.0,19.8101,19.8829,19.5753,19.6239,46000.0
2007-02-28 14:00:00,24.23,24.43,24.18,24.2,48800.0,19.6158,19.7777,19.5753,19.5915,48800.0
2007-02-28 14:30:00,24.22,24.38,24.22,24.31,42400.0,19.6077,19.7372,19.6077,19.6806,42400.0
2007-02-28 15:00:00,24.29,24.36,24.25,24.31,61200.0,19.6644,19.721,19.632,19.6806,61200.0
2007-02-28 15:30:00,24.32,24.58,24.29,24.4,145600.0,19.6886,19.8991,19.6644,19.7534,145600.0
2007-03-01 09:30:00,24.28,24.39,23.59,24.25,114200.0,19.6563,19.7453,19.0977,19.632,114200.0
2007-03-01 10:00:00,24.2,24.53,24.13,24.17,58000.0,19.5915,19.8587,19.5348,19.5672,58000.0
2007-03-01 10:30:00,24.17,24.36,24.07,24.19,38800.0,19.5672,19.721,19.4863,19.5834,38800.0
2007-03-01 11:00:00,24.17,24.17,23.87,24.04,62000.0,19.5672,19.5672,19.3243,19.462,62000.0
2007-03-01 11:30:00,24.02,24.07,23.9,24.0,22000.0,19.4458,19.4863,19.3486,19.4296,22000.0
2007-03-01 12:00:00,24.02,24.08,23.95,24.0,21400.0,19.4458,19.4944,19.3891,19.4296,21400.0
2007-03-01 12:30:00,24.02,24.06,24.0,24.06,9600.0,19.4458,19.4782,19.4296,19.4782,9600.0
2007-03-01 13:00:00,24.04,24.15,24.02,24.12,20400.0,19.462,19.551,19.4458,19.5267,20400.0
2007-03-01 13:30:00,24.14,24.2,24.03,24.18,15200.0,19.5429,19.5915,19.4539,19.5753,15200.0
2007-03-01 14:00:00,24.18,24.42,24.18,24.23,42400.0,19.5753,19.7696,19.5753,19.6158,42400.0
2007-03-01 14:30:00,24.22,24.38,24.21,24.37,25600.0,19.6077,19.7372,19.5996,19.7291,25600.0
2007-03-01 15:00:00,24.36,24.37,24.09,24.18,42400.0,19.721,19.7291,19.5024,19.5753,42400.0
2007-03-01 15:30:00,24.2,24.24,24.07,24.11,43200.0,19.5915,19.6239,19.4863,19.5186,43200.0
2007-03-02 09:30:00,23.8,23.8,23.16,23.48,120400.0,19.34,19.34,18.8199,19.08,120400.0
2007-03-02 10:00:00,23.46,23.57,23.4,23.48,71200.0,19.0637,19.1531,19.015,19.08,71200.0
2007-03-02 10:30:00,23.45,23.54,23.45,23.5,58200.0,19.0556,19.1287,19.0556,19.0962,58200.0
2007-03-02 11:00:00,23.49,23.65,23.43,23.52,63600.0,19.0881,19.2181,19.0394,19.1125,63600.0
2007-03-02 11:30:00,23.5,23.5,23.28,23.35,21800.0,19.0962,19.0962,18.9175,18.9743,21800.0
2007-03-02 12:00:00,23.34,23.41,23.3,23.33,89600.0,18.9662,19.0231,18.9337,18.9581,89600.0
2007-03-02 12:30:00,23.33,23.46,23.31,23.45,46800.0,18.9581,19.0637,18.9418,19.0556,46800.0
2007-03-02 13:00:00,23.45,23.46,23.43,23.43,90400.0,19.0556,19.0637,19.0394,19.0394,90400.0
2007-03-02 13:30:00,23.43,23.48,23.42,23.43,48000.0,19.0394,19.08,19.0312,19.0394,48000.0
2007-03-02 14:00:00,23.43,23.47,23.38,23.43,62800.0,19.0394,19.0719,18.9987,19.0394,62800.0
2007-03-02 14:30:00,23.43,23.47,23.39,23.43,50800.0,19.0394,19.0719,19.0068,19.0394,50800.0
2007-03-02 15:00:00,23.43,23.48,23.43,23.46,55600.0,19.0394,19.08,19.0394,19.0637,55600.0
2007-03-02 15:30:00,23.46,23.47,23.31,23.31,117800.0,19.0637,19.0719,18.9418,18.9418,117800.0
2007-03-05 09:30:00,23.53,23.53,22.71,23.02,97000.0,19.1206,19.1206,18.4543,18.7062,97000.0
2007-03-05 10:00:00,23.05,23.29,22.85,22.95,62800.0,18.7306,18.9256,18.568,18.6493,62800.0
2007-03-05 10:30:00,22.96,23.05,22.81,22.92,75400.0,18.6574,18.7306,18.5355,18.6249,75400.0
2007-03-05 11:00:00,22.9,23.03,22.89,23.0,36200.0,18.6087,18.7143,18.6005,18.6899,36200.0
2007-03-05 11:30:00,22.98,23.0,22.81,22.82,58600.0,18.6737,18.6899,18.5355,18.5437,58600.0
2007-03-05 12:00:00,22.79,22.8,22.61,22.64,78200.0,18.5193,18.5274,18.373,18.3974,78200.0
2007-03-05 12:30:00,22.63,22.71,22.48,22.59,51600.0,18.3893,18.4543,18.2674,18.3568,51600.0
2007-03-05 13:00:00,22.54,22.7,22.43,22.45,54200.0,18.3161,18.4462,18.2267,18.243,54200.0
2007-03-05 13:30:00,22.43,22.55,22.42,22.55,105000.0,18.2267,18.3243,18.2186,18.3243,105000.0
2007-03-05 14:00:00,22.57,22.63,22.42,22.46,32800.0,18.3405,18.3893,18.2186,18.2511,32800.0
2007-03-05 14:30:00,22.44,22.51,22.39,22.46,47200.0,18.2349,18.2918,18.1942,18.2511,47200.0
2007-03-05 15:00:00,22.46,22.52,22.32,22.51,78200.0,18.2511,18.2999,18.1374,18.2918,78200.0
2007-03-05 15:30:00,22.5,22.5,22.2,22.24,135000.0,18.2836,18.2836,18.0398,18.0724,135000.0
2007-03-06 09:30:00,22.65,23.09,22.31,22.76,120000.0,18.4055,18.7631,18.1292,18.4949,120000.0
2007-03-06 10:00:00,22.78,22.79,22.44,22.51,61400.0,18.5112,18.5193,18.2349,18.2918,61400.0
2007-03-06 10:30:00,22.53,22.58,22.28,22.33,60400.0,18.308,18.3486,18.1049,18.1455,60400.0
2007-03-06 11:00:00,22.33,22.73,22.33,22.72,80400.0,18.1455,18.4705,18.1455,18.4624,80400.0
2007-03-06 11:30:00,22.73,22.86,22.65,22.86,40600.0,18.4705,18.5762,18.4055,18.5762,40600.0
2007-03-06 12:00:00,22.86,22.88,22.78,22.82,27200.0,18.5762,18.5924,18.5112,18.5437,27200.0
2007-03-06 12:30:00,22.82,22.95,22.81,22.95,23800.0,18.5437,18.6493,18.5355,18.6493,23800.0
2007-03-06 13:00:00,22.96,22.99,22.86,22.89,27600.0,18.6574,18.6818,18.5762,18.6005,27600.0
2007-03-06 13:30:00,22.87,22.95,22.87,22.93,52800.0,18.5843,18.6493,18.5843,18.633,52800.0
2007-03-06 14:00:00,22.94,23.05,22.93,23.0,48600.0,18.6412,18.7306,18.633,18.6899,48600.0
2007-03-06 14:30:00,23.03,23.2,23.0,23.18,43400.0,18.7143,18.8525,18.6899,18.8362,43400.0
2007-03-06 15:00:00,23.18,23.18,23.04,23.11,62200.0,18.8362,18.8362,18.7224,18.7793,62200.0
2007-03-06 15:30:00,23.11,23.11,22.92,23.0,134800.0,18.7793,18.7793,18.6249,18.6899,134800.0
2007-03-07 09:30:00,23.61,23.93,23.48,23.53,107200.0,19.1856,19.4457,19.08,19.1206,107200.0
2007-03-07 10:00:00,23.55,23.61,23.44,23.47,42800.0,19.1369,19.1856,19.0475,19.0719,42800.0
2007-03-07 10:30:00,23.49,23.58,23.45,23.47,43800.0,19.0881,19.1612,19.0556,19.0719,43800.0
2007-03-07 11:00:00,23.49,23.55,23.43,23.5,40600.0,19.0881,19.1369,19.0394,19.0962,40600.0
2007-03-07 11:30:00,23.5,23.59,23.47,23.59,35400.0,19.0962,19.1694,19.0719,19.1694,35400.0
2007-03-07 12:00:00,23.58,23.67,23.56,23.61,17400.0,19.1612,19.2344,19.145,19.1856,17400.0
2007-03-07 12:30:00,23.61,23.75,23.45,23.73,42200.0,19.1856,19.2994,19.0556,19.2831,42200.0
2007-03-07 13:00:00,23.73,23.73,23.6,23.61,22000.0,19.2831,19.2831,19.1775,19.1856,22000.0
2007-03-07 13:30:00,23.61,23.62,23.55,23.56,21200.0,19.1856,19.1937,19.1369,19.145,21200.0
2007-03-07 14:00:00,23.55,23.64,23.5,23.6,56600.0,19.1369,19.21,19.0962,19.1775,56600.0
2007-03-07 14:30:00,23.6,23.68,23.53,23.53,30400.0,19.1775,19.2425,19.1206,19.1206,30400.0
2007-03-07 15:00:00,23.53,23.58,23.5,23.5,50000.0,19.1206,19.1612,19.0962,19.0962,50000.0
2007-03-07 15:30:00,23.5,23.57,23.39,23.5,83200.0,19.0962,19.1531,19.0068,19.0962,83200.0
2007-03-08 09:30:00,23.63,24.0,23.54,23.56,75000.0,19.2019,19.5025,19.1287,19.145,75000.0
2007-03-08 10:00:00,23.56,23.65,23.5,23.64,41200.0,19.145,19.2181,19.0962,19.21,41200.0
2007-03-08 10:30:00,23.64,23.67,23.47,23.53,36400.0,19.21,19.2344,19.0719,19.1206,36400.0
2007-03-08 11:00:00,23.52,23.52,23.42,23.42,26400.0,19.1125,19.1125,19.0312,19.0312,26400.0
2007-03-08 11:30:00,23.42,23.5,23.41,23.49,22000.0,19.0312,19.0962,19.0231,19.0881,22000.0
2007-03-08 12:00:00,23.49,23.52,23.44,23.51,21400.0,19.0881,19.1125,19.0475,19.1044,21400.0
2007-03-08 12:30:00,23.5,23.58,23.47,23.58,17800.0,19.0962,19.1612,19.0719,19.1612,17800.0
2007-03-08 13:00:00,23.58,23.67,23.57,23.65,14600.0,19.1612,19.2344,19.1531,19.2181,14600.0
2007-03-08 13:30:00,23.68,23.68,23.58,23.62,18000.0,19.2425,19.2425,19.1612,19.1937,18000.0
2007-03-08 14:00:00,23.59,23.59,23.4,23.47,34400.0,19.1694,19.1694,19.015,19.0719,34400.0
2007-03-08 14:30:00,23.43,23.48,23.23,23.46,54200.0,19.0394,19.08,18.8768,19.0637,54200.0
2007-03-08 15:00:00,23.48,23.51,23.38,23.4,48800.0,19.08,19.1044,18.9987,19.015,48800.0
2007-03-08 15:30:00,23.38,23.5,23.33,23.42,48400.0,18.9987,19.0962,18.9581,19.0312,48400.0
2007-03-09 09:30:00,23.55,23.55,23.37,23.37,36800.0,19.1369,19.1369,18.9906,18.9906,36800.0
2007-03-09 10:00:00,23.38,23.4,23.17,23.3,30800.0,18.9987,19.015,18.8281,18.9337,30800.0
2007-03-09 10:30:00,23.29,23.41,23.27,23.37,30200.0,18.9256,19.0231,18.9093,18.9906,30200.0
2007-03-09 11:00:00,23.34,23.4,23.24,23.26,19000.0,18.9662,19.015,18.885,18.9012,19000.0
2007-03-09 11:30:00,23.27,23.43,23.27,23.35,14800.0,18.9093,19.0394,18.9093,18.9743,14800.0
2007-03-09 12:00:00,23.35,23.41,23.33,23.39,5600.0,18.9743,19.0231,18.9581,19.0068,5600.0
2007-03-09 12:30:00,23.38,23.4,23.26,23.31,20800.0,18.9987,19.015,18.9012,18.9418,20800.0
2007-03-09 13:00:00,23.31,23.34,23.28,23.33,20400.0,18.9418,18.9662,18.9175,18.9581,20400.0
2007-03-09 13:30:00,23.35,23.35,23.15,23.15,28200.0,18.9743,18.9743,18.8118,18.8118,28200.0
2007-03-09 14:00:00,23.13,23.24,23.04,23.21,25200.0,18.7956,18.885,18.7224,18.8606,25200.0
2007-03-09 14:30:00,23.23,23.31,23.17,23.23,12800.0,18.8768,18.9418,18.8281,18.8768,12800.0
2007-03-09 15:00:00,23.23,23.3,23.14,23.28,18000.0,18.8768,18.9337,18.8037,18.9175,18000.0
2007-03-09 15:30:00,23.28,23.4,23.25,23.4,47600.0,18.9175,19.015,18.8931,19.015,47600.0
2007-03-12 09:30:00,23.42,23.42,23.17,23.25,39400.0,19.0312,19.0312,18.8281,18.8931,39400.0
2007-03-12 10:00:00,23.23,23.3,23.2,23.26,29800.0,18.8768,18.9337,18.8525,18.9012,29800.0
2007-03-12 10:30:00,23.27,23.29,23.22,23.27,25000.0,18.9093,18.9256,18.8687,18.9093,25000.0
2007-03-12 11:00:00,23.24,23.27,23.22,23.25,10400.0,18.885,18.9093,18.8687,18.8931,10400.0
2007-03-12 11:30:00,23.22,23.28,23.22,23.27,15000.0,18.8687,18.9175,18.8687,18.9093,15000.0
2007-03-12 12:00:00,23.25,23.38,23.24,23.35,18000.0,18.8931,18.9987,18.885,18.9743,18000.0
2007-03-12 12:30:00,23.35,23.39,23.27,23.33,13800.0,18.9743,19.0068,18.9093,18.9581,13800.0
2007-03-12 13:00:00,23.32,23.35,23.28,23.3,19400.0,18.95,18.9743,18.9175,18.9337,19400.0
2007-03-12 13:30:00,23.29,23.41,23.24,23.39,29600.0,18.9256,19.0231,18.885,19.0068,29600.0
2007-03-12 14:00:00,23.4,23.55,23.39,23.53,36200.0,19.015,19.1369,19.0068,19.1206,36200.0
2007-03-12 14:30:00,23.54,23.63,23.53,23.58,39000.0,19.1287,19.2019,19.1206,19.1612,39000.0
2007-03-12 15:00:00,23.58,23.58,23.51,23.55,29400.0,19.1612,19.1612,19.1044,19.1369,29400.0
2007-03-12 15:30:00,23.55,23.59,23.47,23.53,68400.0,19.1369,19.1694,19.0719,19.1206,68400.0
2007-03-13 09:30:00,23.33,23.44,23.22,23.29,54400.0,18.9581,19.0475,18.8687,18.9256,54400.0
2007-03-13 10:00:00,23.25,23.36,23.23,23.31,25000.0,18.8931,18.9825,18.8768,18.9418,25000.0
2007-03-13 10:30:00,23.28,23.43,23.25,23.41,20000.0,18.9175,19.0394,18.8931,19.0231,20000.0
2007-03-13 11:00:00,23.43,23.43,23.22,23.24,32000.0,19.0394,19.0394,18.8687,18.885,32000.0
2007-03-13 11:30:00,23.23,23.26,23.15,23.19,41400.0,18.8768,18.9012,18.8118,18.8443,41400.0
2007-03-13 12:00:00,23.19,23.24,23.02,23.02,39600.0,18.8443,18.885,18.7062,18.7062,39600.0
2007-03-13 12:30:00,23.0,23.07,22.91,23.0,36200.0,18.6899,18.7468,18.6168,18.6899,36200.0
2007-03-13 13:00:00,23.04,23.06,22.88,22.89,39800.0,18.7224,18.7387,18.5924,18.6005,39800.0
2007-03-13 13:30:00,22.89,22.91,22.76,22.86,32600.0,18.6005,18.6168,18.4949,18.5762,32600.0
2007-03-13 14:00:00,22.86,22.87,22.68,22.8,46400.0,18.5762,18.5843,18.4299,18.5274,46400.0
2007-03-13 14:30:00,22.79,22.87,22.72,22.75,34400.0,18.5193,18.5843,18.4624,18.4868,34400.0
2007-03-13 15:00:00,22.79,22.83,22.69,22.79,30400.0,18.5193,18.5518,18.438,18.5193,30400.0
2007-03-13 15:30:00,22.79,22.84,22.71,22.8,72400.0,18.5193,18.5599,18.4543,18.5274,72400.0
2007-03-14 09:30:00,22.81,23.05,22.45,22.72,74400.0,18.5355,18.7306,18.243,18.4624,74400.0
2007-03-14 10:00:00,22.72,22.75,22.6,22.74,45800.0,18.4624,18.4868,18.3649,18.4787,45800.0
2007-03-14 10:30:00,22.71,22.86,22.71,22.76,19400.0,18.4543,18.5762,18.4543,18.4949,19400.0
2007-03-14 11:00:00,22.77,22.77,22.67,22.7,35200.0,18.503,18.503,18.4218,18.4462,35200.0
2007-03-14 11:30:00,22.7,22.75,22.59,22.59,46800.0,18.4462,18.4868,18.3568,18.3568,46800.0
2007-03-14 12:00:00,22.59,22.59,22.35,22.49,32200.0,18.3568,18.3568,18.1617,18.2755,32200.0
2007-03-14 12:30:00,22.54,22.6,22.38,22.39,21400.0,18.3161,18.3649,18.1861,18.1942,21400.0
2007-03-14 13:00:00,22.43,22.85,22.43,22.8,38600.0,18.2267,18.568,18.2267,18.5274,38600.0
2007-03-14 13:30:00,22.82,22.83,22.61,22.65,55800.0,18.5437,18.5518,18.373,18.4055,55800.0
2007-03-14 14:00:00,22.66,22.71,22.54,22.71,29400.0,18.4136,18.4543,18.3161,18.4543,29400.0
2007-03-14 14:30:00,22.71,22.81,22.68,22.74,37000.0,18.4543,18.5355,18.4299,18.4787,37000.0
2007-03-14 15:00:00,22.77,22.91,22.73,22.79,29200.0,18.503,18.6168,18.4705,18.5193,29200.0
2007-03-14 15:30:00,22.75,22.78,22.64,22.75,42000.0,18.4868,18.5112,18.3974,18.4868,42000.0
2007-03-15 09:30:00,22.8,23.18,22.79,22.88,30600.0,18.5274,18.8362,18.5193,18.5924,30600.0
2007-03-15 10:00:00,22.88,22.92,22.61,22.8,43600.0,18.5924,18.6249,18.373,18.5274,43600.0
2007-03-15 10:30:00,22.83,22.83,22.66,22.73,26400.0,18.5518,18.5518,18.4136,18.4705,26400.0
2007-03-15 11:00:00,22.73,22.96,22.61,22.7,26400.0,18.4705,18.6574,18.373,18.4462,26400.0
2007-03-15 11:30:00,22.71,22.74,22.64,22.7,27000.0,18.4543,18.4787,18.3974,18.4462,27000.0
2007-03-15 12:00:00,22.67,22.83,22.64,22.83,31800.0,18.4218,18.5518,18.3974,18.5518,31800.0
2007-03-15 12:30:00,22.85,22.88,22.81,22.85,18000.0,18.568,18.5924,18.5355,18.568,18000.0
2007-03-15 13:00:00,22.85,22.85,22.68,22.68,16400.0,18.568,18.568,18.4299,18.4299,16400.0
2007-03-15 13:30:00,22.68,22.72,22.6,22.67,22400.0,18.4299,18.4624,18.3649,18.4218,22400.0
2007-03-15 14:00:00,22.67,22.7,22.59,22.61,20600.0,18.4218,18.4462,18.3568,18.373,20600.0
2007-03-15 14:30:00,22.6,22.71,22.59,22.71,16400.0,18.3649,18.4543,18.3568,18.4543,16400.0
2007-03-15 15:00:00,22.71,22.71,22.63,22.63,31000.0,18.4543,18.4543,18.3893,18.3893,31000.0
2007-03-15 15:30:00,22.62,22.81,22.6,22.77,32800.0,18.3811,18.5355,18.3649,18.503,32800.0
2007-03-16 09:30:00,22.77,22.79,22.38,22.76,371600.0,18.503,18.5193,18.1861,18.4949,371600.0
2007-03-16 10:00:00,22.76,22.81,22.67,22.7,19400.0,18.4949,18.5355,18.4218,18.4462,19400.0
2007-03-16 10:30:00,22.71,22.75,22.54,22.54,21800.0,18.4543,18.4868,18.3161,18.3161,21800.0
2007-03-16 11:00:00,22.52,22.58,22.38,22.4,23400.0,18.2999,18.3486,18.1861,18.2024,23400.0
2007-03-16 11:30:00,22.42,22.43,22.28,22.43,27800.0,18.2186,18.2267,18.1049,18.2267,27800.0
2007-03-16 12:00:00,22.41,22.46,22.39,22.46,12400.0,18.2105,18.2511,18.1942,18.2511,12400.0
2007-03-16 12:30:00,22.46,22.5,22.39,22.49,16000.0,18.2511,18.2836,18.1942,18.2755,16000.0
2007-03-16 13:00:00,22.48,22.56,22.43,22.54,14400.0,18.2674,18.3324,18.2267,18.3161,14400.0
2007-03-16 13:30:00,22.55,22.57,22.48,22.48,18000.0,18.3243,18.3405,18.2674,18.2674,18000.0
2007-03-16 14:00:00,22.48,22.5,22.35,22.36,23600.0,18.2674,18.2836,18.1617,18.1699,23600.0
2007-03-16 14:30:00,22.36,22.4,22.32,22.39,21600.0,18.1699,18.2024,18.1374,18.1942,21600.0
2007-03-16 15:00:00,22.39,22.46,22.35,22.45,29000.0,18.1942,18.2511,18.1617,18.243,29000.0
2007-03-16 15:30:00,22.47,22.49,22.4,22.42,33400.0,18.2593,18.2755,18.2024,18.2186,33400.0
2007-03-19 09:30:00,22.51,22.78,22.46,22.68,46000.0,18.2918,18.5112,18.2511,18.4299,46000.0
2007-03-19 10:00:00,22.68,22.74,22.55,22.72,30400.0,18.4299,18.4787,18.3243,18.4624,30400.0
2007-03-19 10:30:00,22.73,22.87,22.72,22.85,20000.0,18.4705,18.5843,18.4624,18.568,20000.0
2007-03-19 11:00:00,22.86,22.86,22.73,22.76,17600.0,18.5762,18.5762,18.4705,18.4949,17600.0
2007-03-19 11:30:00,22.75,22.8,22.74,22.79,17800.0,18.4868,18.5274,18.4787,18.5193,17800.0
2007-03-19 12:00:00,22.79,22.83,22.77,22.81,20600.0,18.5193,18.5518,18.503,18.5355,20600.0
2007-03-19 12:30:00,22.8,22.8,22.65,22.67,20800.0,18.5274,18.5274,18.4055,18.4218,20800.0
2007-03-19 13:00:00,22.68,22.68,22.62,22.63,16000.0,18.4299,18.4299,18.3811,18.3893,16000.0
2007-03-19 13:30:00,22.63,22.8,22.63,22.78,25200.0,18.3893,18.5274,18.3893,18.5112,25200.0
2007-03-19 14:00:00,22.79,22.82,22.71,22.73,21200.0,18.5193,18.5437,18.4543,18.4705,21200.0
2007-03-19 14:30:00,22.72,22.75,22.69,22.7,24400.0,18.4624,18.4868,18.438,18.4462,24400.0
2007-03-19 15:00:00,22.69,22.69,22.6,22.6,31000.0,18.438,18.438,18.3649,18.3649,31000.0
2007-03-19 15:30:00,22.61,22.78,22.61,22.74,49000.0,18.373,18.5112,18.373,18.4787,49000.0
2007-03-20 09:30:00,22.78,22.88,22.69,22.76,33800.0,18.5112,18.5924,18.438,18.4949,33800.0
2007-03-20 10:00:00,22.76,22.8,22.71,22.74,23200.0,18.4949,18.5274,18.4543,18.4787,23200.0
2007-03-20 10:30:00,22.74,22.75,22.69,22.72,22800.0,18.4787,18.4868,18.438,18.4624,22800.0
2007-03-20 11:00:00,22.72,22.74,22.67,22.67,13400.0,18.4624,18.4787,18.4218,18.4218,13400.0
2007-03-20 11:30:00,22.67,22.75,22.64,22.72,13400.0,18.4218,18.4868,18.3974,18.4624,13400.0
2007-03-20 12:00:00,22.73,22.78,22.73,22.75,35400.0,18.4705,18.5112,18.4705,18.4868,35400.0
2007-03-20 12:30:00,22.75,22.75,22.71,22.71,9800.0,18.4868,18.4868,18.4543,18.4543,9800.0
2007-03-20 13:00:00,22.71,22.78,22.71,22.76,11200.0,18.4543,18.5112,18.4543,18.4949,11200.0
2007-03-20 13:30:00,22.76,22.78,22.74,22.75,15800.0,18.4949,18.5112,18.4787,18.4868,15800.0
2007-03-20 14:00:00,22.75,22.78,22.73,22.77,39400.0,18.4868,18.5112,18.4705,18.503,39400.0
2007-03-20 14:30:00,22.77,22.78,22.73,22.74,26200.0,18.503,18.5112,18.4705,18.4787,26200.0
2007-03-20 15:00:00,22.74,22.78,22.72,22.75,15600.0,18.4787,18.5112,18.4624,18.4868,15600.0
2007-03-20 15:30:00,22.76,22.81,22.73,22.77,82800.0,18.4949,18.5355,18.4705,18.503,82800.0
2007-03-21 09:30:00,22.78,22.91,22.61,22.65,39200.0,18.5112,18.6168,18.373,18.4055,39200.0
2007-03-21 10:00:00,22.69,22.69,22.57,22.61,21000.0,18.438,18.438,18.3405,18.373,21000.0
2007-03-21 10:30:00,22.61,22.65,22.52,22.61,20000.0,18.373,18.4055,18.2999,18.373,20000.0
2007-03-21 11:00:00,22.61,22.61,22.55,22.57,8000.0,18.373,18.373,18.3243,18.3405,8000.0
2007-03-21 11:30:00,22.57,22.61,22.53,22.57,17800.0,18.3405,18.373,18.308,18.3405,17800.0
2007-03-21 12:00:00,22.57,22.66,22.57,22.64,20800.0,18.3405,18.4136,18.3405,18.3974,20800.0
2007-03-21 12:30:00,22.63,22.68,22.61,22.67,25000.0,18.3893,18.4299,18.373,18.4218,25000.0
2007-03-21 13:00:00,22.67,22.71,22.65,22.7,27800.0,18.4218,18.4543,18.4055,18.4462,27800.0
2007-03-21 13:30:00,22.71,22.79,22.67,22.79,17800.0,18.4543,18.5193,18.4218,18.5193,17800.0
2007-03-21 14:00:00,22.78,23.09,22.74,23.05,42200.0,18.5112,18.7631,18.4787,18.7306,42200.0
2007-03-21 14:30:00,23.06,23.34,23.05,23.29,42000.0,18.7387,18.9662,18.7306,18.9256,42000.0
2007-03-21 15:00:00,23.3,23.33,23.18,23.22,38200.0,18.9337,18.9581,18.8362,18.8687,38200.0
2007-03-21 15:30:00,23.23,23.36,23.19,23.35,65400.0,18.8768,18.9825,18.8443,18.9743,65400.0
2007-03-22 09:30:00,23.43,23.55,23.2,23.24,49000.0,19.0394,19.1369,18.8525,18.885,49000.0
2007-03-22 10:00:00,23.2,23.29,23.14,23.21,20000.0,18.8525,18.9256,18.8037,18.8606,20000.0
2007-03-22 10:30:00,23.18,23.3,23.17,23.3,25200.0,18.8362,18.9337,18.8281,18.9337,25200.0
2007-03-22 11:00:00,23.27,23.38,23.24,23.38,18200.0,18.9093,18.9987,18.885,18.9987,18200.0
2007-03-22 11:30:00,23.34,23.4,23.32,23.4,12400.0,18.9662,19.015,18.95,19.015,12400.0
2007-03-22 12:00:00,23.38,23.45,23.36,23.38,9600.0,18.9987,19.0556,18.9825,18.9987,9600.0
2007-03-22 12:30:00,23.38,23.38,23.31,23.31,8200.0,18.9987,18.9987,18.9418,18.9418,8200.0
2007-03-22 13:00:00,23.31,23.31,23.27,23.31,7800.0,18.9418,18.9418,18.9093,18.9418,7800.0
2007-03-22 13:30:00,23.29,23.36,23.2,23.34,14800.0,18.9256,18.9825,18.8525,18.9662,14800.0
2007-03-22 14:00:00,23.34,23.43,23.33,23.38,14600.0,18.9662,19.0394,18.9581,18.9987,14600.0
2007-03-22 14:30:00,23.38,23.39,23.31,23.33,10400.0,18.9987,19.0068,18.9418,18.9581,10400.0
2007-03-22 15:00:00,23.32,23.33,23.18,23.23,26600.0,18.95,18.9581,18.8362,18.8768,26600.0
2007-03-22 15:30:00,23.22,23.32,23.18,23.32,53200.0,18.8687,18.95,18.8362,18.95,53200.0
2007-03-23 09:30:00,23.34,23.59,23.34,23.46,36600.0,18.9662,19.1694,18.9662,19.0637,36600.0
2007-03-23 10:00:00,23.49,23.55,23.37,23.4,20400.0,19.0881,19.1369,18.9906,19.015,20400.0
2007-03-23 10:30:00,23.38,23.43,23.32,23.4,40800.0,18.9987,19.0394,18.95,19.015,40800.0
2007-03-23 11:00:00,23.42,23.43,23.36,23.39,16400.0,19.0312,19.0394,18.9825,19.0068,16400.0
2007-03-23 11:30:00,23.42,23.42,23.35,23.38,7200.0,19.0312,19.0312,18.9743,18.9987,7200.0
2007-03-23 12:00:00,23.38,23.42,23.38,23.41,7200.0,18.9987,19.0312,18.9987,19.0231,7200.0
2007-03-23 12:30:00,23.38,23.38,23.32,23.32,9000.0,18.9987,18.9987,18.95,18.95,9000.0
2007-03-23 13:00:00,23.33,23.36,23.3,23.34,11600.0,18.9581,18.9825,18.9337,18.9662,11600.0
2007-03-23 13:30:00,23.32,23.32,23.26,23.27,8000.0,18.95,18.95,18.9012,18.9093,8000.0
2007-03-23 14:00:00,23.27,23.34,23.26,23.34,9000.0,18.9093,18.9662,18.9012,18.9662,9000.0
2007-03-23 14:30:00,23.32,23.43,23.32,23.4,7000.0,18.95,19.0394,18.95,19.015,7000.0
2007-03-23 15:00:00,23.41,23.44,23.32,23.36,20800.0,19.0231,19.0475,18.95,18.9825,20800.0
2007-03-23 15:30:00,23.36,23.36,23.3,23.32,43200.0,18.9825,18.9825,18.9337,18.95,43200.0
2007-03-26 09:30:00,23.3,23.35,23.2,23.32,31200.0,18.9337,18.9743,18.8525,18.95,31200.0
2007-03-26 10:00:00,23.3,23.3,23.02,23.13,40400.0,18.9337,18.9337,18.7062,18.7956,40400.0
2007-03-26 10:30:00,23.12,23.25,23.11,23.16,52400.0,18.7874,18.8931,18.7793,18.8199,52400.0
2007-03-26 11:00:00,23.13,23.13,23.0,23.08,11800.0,18.7956,18.7956,18.6899,18.7549,11800.0
2007-03-26 11:30:00,23.08,23.11,23.01,23.04,10400.0,18.7549,18.7793,18.6981,18.7224,10400.0
2007-03-26 12:00:00,23.04,23.11,23.01,23.11,5400.0,18.7224,18.7793,18.6981,18.7793,5400.0
2007-03-26 12:30:00,23.11,23.17,23.08,23.08,7600.0,18.7793,18.8281,18.7549,18.7549,7600.0
2007-03-26 13:00:00,23.06,23.09,23.03,23.08,6800.0,18.7387,18.7631,18.7143,18.7549,6800.0
2007-03-26 13:30:00,23.08,23.11,23.04,23.08,8000.0,18.7549,18.7793,18.7224,18.7549,8000.0
2007-03-26 14:00:00,23.11,23.19,23.11,23.19,7600.0,18.7793,18.8443,18.7793,18.8443,7600.0
2007-03-26 14:30:00,23.19,23.19,23.14,23.15,10000.0,18.8443,18.8443,18.8037,18.8118,10000.0
2007-03-26 15:00:00,23.18,23.18,23.14,23.18,8200.0,18.8362,18.8362,18.8037,18.8362,8200.0
2007-03-26 15:30:00,23.18,23.33,23.18,23.3,34000.0,18.8362,18.9581,18.8362,18.9337,34000.0
2007-03-27 09:30:00,23.17,23.5,23.17,23.26,63000.0,18.8281,19.0962,18.8281,18.9012,63000.0
2007-03-27 10:00:00,23.24,23.47,23.2,23.25,34800.0,18.885,19.0719,18.8525,18.8931,34800.0
2007-03-27 10:30:00,23.24,23.26,23.17,23.26,22800.0,18.885,18.9012,18.8281,18.9012,22800.0
2007-03-27 11:00:00,23.24,23.24,23.07,23.09,9800.0,18.885,18.885,18.7468,18.7631,9800.0
2007-03-27 11:30:00,23.07,23.16,23.05,23.14,6800.0,18.7468,18.8199,18.7306,18.8037,6800.0
2007-03-27 12:00:00,23.13,23.19,23.13,23.16,8400.0,18.7956,18.8443,18.7956,18.8199,8400.0
2007-03-27 12:30:00,23.16,23.18,23.15,23.17,9200.0,18.8199,18.8362,18.8118,18.8281,9200.0
2007-03-27 13:00:00,23.15,23.22,23.15,23.18,14400.0,18.8118,18.8687,18.8118,18.8362,14400.0
2007-03-27 13:30:00,23.15,23.19,23.12,23.15,8600.0,18.8118,18.8443,18.7874,18.8118,8600.0
2007-03-27 14:00:00,23.15,23.16,23.0,23.01,239400.0,18.8118,18.8199,18.6899,18.6981,239400.0
2007-03-27 14:30:00,22.98,23.06,22.98,23.06,11200.0,18.6737,18.7387,18.6737,18.7387,11200.0
2007-03-27 15:00:00,23.08,23.16,23.07,23.1,13800.0,18.7549,18.8199,18.7468,18.7712,13800.0
2007-03-27 15:30:00,23.1,23.11,23.04,23.11,27000.0,18.7712,18.7793,18.7224,18.7793,27000.0
2007-03-28 09:30:00,22.99,23.18,22.95,23.06,34000.0,18.6818,18.8362,18.6493,18.7387,34000.0
2007-03-28 10:00:00,23.06,23.09,23.03,23.06,29200.0,18.7387,18.7631,18.7143,18.7387,29200.0
2007-03-28 10:30:00,23.05,23.08,22.89,23.05,79800.0,18.7306,18.7549,18.6005,18.7306,79800.0
2007-03-28 11:00:00,23.03,23.13,22.98,23.04,27400.0,18.7143,18.7956,18.6737,18.7224,27400.0
2007-03-28 11:30:00,23.05,23.1,23.03,23.07,16000.0,18.7306,18.7712,18.7143,18.7468,16000.0
2007-03-28 12:00:00,23.07,23.28,23.06,23.22,15400.0,18.7468,18.9175,18.7387,18.8687,15400.0
2007-03-28 12:30:00,23.25,23.29,23.21,23.24,15200.0,18.8931,18.9256,18.8606,18.885,15200.0
2007-03-28 13:00:00,23.23,23.28,23.23,23.25,15000.0,18.8768,18.9175,18.8768,18.8931,15000.0
2007-03-28 13:30:00,23.23,23.28,23.21,23.21,14000.0,18.8768,18.9175,18.8606,18.8606,14000.0
2007-03-28 14:00:00,23.22,23.28,23.2,23.21,31400.0,18.8687,18.9175,18.8525,18.8606,31400.0
2007-03-28 14:30:00,23.22,23.25,23.17,23.24,20400.0,18.8687,18.8931,18.8281,18.885,20400.0
2007-03-28 15:00:00,23.22,23.26,23.13,23.2,64600.0,18.8687,18.9012,18.7956,18.8525,64600.0
2007-03-28 15:30:00,23.2,23.21,23.08,23.12,46400.0,18.8525,18.8606,18.7549,18.7874,46400.0
2007-03-29 09:30:00,23.32,23.37,23.18,23.29,22400.0,18.95,18.9906,18.8362,18.9256,22400.0
2007-03-29 10:00:00,23.28,23.38,23.23,23.34,27800.0,18.9175,18.9987,18.8768,18.9662,27800.0
2007-03-29 10:30:00,23.31,23.33,23.15,23.18,8600.0,18.9418,18.9581,18.8118,18.8362,8600.0
2007-03-29 11:00:00,23.17,23.3,23.17,23.29,10200.0,18.8281,18.9337,18.8281,18.9256,10200.0
2007-03-29 11:30:00,23.28,23.29,23.11,23.12,13800.0,18.9175,18.9256,18.7793,18.7874,13800.0
2007-03-29 12:00:00,23.09,23.18,23.07,23.14,9600.0,18.7631,18.8362,18.7468,18.8037,9600.0
2007-03-29 12:30:00,23.12,23.21,23.08,23.19,8600.0,18.7874,18.8606,18.7549,18.8443,8600.0
2007-03-29 13:00:00,23.18,23.21,23.07,23.14,14200.0,18.8362,18.8606,18.7468,18.8037,14200.0
2007-03-29 13:30:00,23.16,23.16,22.96,22.96,15000.0,18.8199,18.8199,18.6574,18.6574,15000.0
2007-03-29 14:00:00,22.98,23.0,22.92,23.0,9400.0,18.6737,18.6899,18.6249,18.6899,9400.0
2007-03-29 14:30:00,22.97,23.04,22.91,22.99,13600.0,18.6656,18.7224,18.6168,18.6818,13600.0
2007-03-29 15:00:00,22.99,23.12,22.98,23.11,11600.0,18.6818,18.7874,18.6737,18.7793,11600.0
2007-03-29 15:30:00,23.1,23.23,23.1,23.23,22800.0,18.7712,18.8768,18.7712,18.8768,22800.0
2007-03-30 09:30:00,23.24,23.36,23.14,23.35,76000.0,18.885,18.9825,18.8037,18.9743,76000.0
2007-03-30 10:00:00,23.38,23.4,23.32,23.35,11000.0,18.9987,19.015,18.95,18.9743,11000.0
2007-03-30 10:30:00,23.35,23.42,23.32,23.39,10400.0,18.9743,19.0312,18.95,19.0068,10400.0
2007-03-30 11:00:00,23.39,23.41,23.17,23.17,24800.0,19.0068,19.0231,18.8281,18.8281,24800.0
2007-03-30 11:30:00,23.18,23.21,22.9,22.99,32000.0,18.8362,18.8606,18.6087,18.6818,32000.0
2007-03-30 12:00:00,23.0,23.06,22.93,23.02,25600.0,18.6899,18.7387,18.633,18.7062,25600.0
2007-03-30 12:30:00,23.06,23.11,23.04,23.08,11800.0,18.7387,18.7793,18.7224,18.7549,11800.0
2007-03-30 13:00:00,23.06,23.11,23.05,23.11,12400.0,18.7387,18.7793,18.7306,18.7793,12400.0
2007-03-30 13:30:00,23.12,23.17,23.06,23.17,9000.0,18.7874,18.8281,18.7387,18.8281,9000.0
2007-03-30 14:00:00,23.17,23.22,23.15,23.22,6600.0,18.8281,18.8687,18.8118,18.8687,6600.0
2007-03-30 14:30:00,23.22,23.29,23.21,23.21,20000.0,18.8687,18.9256,18.8606,18.8606,20000.0
2007-03-30 15:00:00,23.21,23.25,23.16,23.16,13200.0,18.8606,18.8931,18.8199,18.8199,13200.0
2007-03-30 15:30:00,23.15,23.23,23.08,23.23,49000.0,18.8118,18.8768,18.7549,18.8768,49000.0
2007-04-02 09:30:00,23.28,23.55,23.27,23.27,17800.0,18.9175,19.1369,18.9093,18.9093,17800.0
2007-04-02 10:00:00,23.28,23.31,23.15,23.17,19800.0,18.9175,18.9418,18.8118,18.8281,19800.0
2007-04-02 10:30:00,23.2,23.3,23.16,23.3,16400.0,18.8525,18.9337,18.8199,18.9337,16400.0
2007-04-02 11:00:00,23.3,23.34,23.24,23.3,12400.0,18.9337,18.9662,18.885,18.9337,12400.0
2007-04-02 11:30:00,23.3,23.3,23.23,23.25,12600.0,18.9337,18.9337,18.8768,18.8931,12600.0
2007-04-02 12:00:00,23.27,23.3,23.23,23.3,14000.0,18.9093,18.9337,18.8768,18.9337,14000.0
2007-04-02 12:30:00,23.23,23.25,23.18,23.18,8400.0,18.8768,18.8931,18.8362,18.8362,8400.0
2007-04-02 13:00:00,23.21,23.23,23.1,23.21,14200.0,18.8606,18.8768,18.7712,18.8606,14200.0
2007-04-02 13:30:00,23.22,23.22,23.13,23.17,9200.0,18.8687,18.8687,18.7956,18.8281,9200.0
2007-04-02 14:00:00,23.17,23.22,23.14,23.22,8600.0,18.8281,18.8687,18.8037,18.8687,8600.0
2007-04-02 14:30:00,23.21,23.31,23.18,23.2,11600.0,18.8606,18.9418,18.8362,18.8525,11600.0
2007-04-02 15:00:00,23.21,23.34,23.2,23.27,15600.0,18.8606,18.9662,18.8525,18.9093,15600.0
2007-04-02 15:30:00,23.3,23.37,23.24,23.37,25600.0,18.9337,18.9906,18.885,18.9906,25600.0
2007-04-03 09:30:00,23.46,23.48,23.31,23.42,45200.0,19.0637,19.08,18.9418,19.0312,45200.0
2007-04-03 10:00:00,23.45,23.53,23.39,23.41,25400.0,19.0556,19.1206,19.0068,19.0231,25400.0
2007-04-03 10:30:00,23.39,23.65,23.39,23.61,17200.0,19.0068,19.2181,19.0068,19.1856,17200.0
2007-04-03 11:00:00,23.61,23.64,23.46,23.53,33600.0,19.1856,19.21,19.0637,19.1206,33600.0
2007-04-03 11:30:00,23.53,23.64,23.53,23.63,15400.0,19.1206,19.21,19.1206,19.2019,15400.0
2007-04-03 12:00:00,23.61,23.61,23.5,23.51,9800.0,19.1856,19.1856,19.0962,19.1044,9800.0
2007-04-03 12:30:00,23.5,23.59,23.5,23.5,8200.0,19.0962,19.1694,19.0962,19.0962,8200.0
2007-04-03 13:00:00,23.49,23.55,23.46,23.53,12000.0,19.0881,19.1369,19.0637,19.1206,12000.0
2007-04-03 13:30:00,23.53,23.56,23.48,23.53,12400.0,19.1206,19.145,19.08,19.1206,12400.0
2007-04-03 14:00:00,23.54,23.57,23.48,23.53,26600.0,19.1287,19.1531,19.08,19.1206,26600.0
2007-04-03 14:30:00,23.55,23.57,23.52,23.52,20000.0,19.1369,19.1531,19.1125,19.1125,20000.0
2007-04-03 15:00:00,23.51,23.52,23.43,23.46,24000.0,19.1044,19.1125,19.0394,19.0637,24000.0
2007-04-03 15:30:00,23.46,23.48,23.42,23.45,44200.0,19.0637,19.08,19.0312,19.0556,44200.0
2007-04-04 09:30:00,23.48,23.49,23.23,23.23,12400.0,19.08,19.0881,18.8768,18.8768,12400.0
2007-04-04 10:00:00,23.21,23.23,23.13,23.2,24200.0,18.8606,18.8768,18.7956,18.8525,24200.0
2007-04-04 10:30:00,23.21,23.21,23.09,23.18,27800.0,18.8606,18.8606,18.7631,18.8362,27800.0
2007-04-04 11:00:00,23.15,23.17,23.11,23.12,8000.0,18.8118,18.8281,18.7793,18.7874,8000.0
2007-04-04 11:30:00,23.12,23.17,23.11,23.14,7800.0,18.7874,18.8281,18.7793,18.8037,7800.0
2007-04-04 12:00:00,23.14,23.48,23.11,23.11,12800.0,18.8037,19.08,18.7793,18.7793,12800.0
2007-04-04 12:30:00,23.11,23.15,23.09,23.15,10000.0,18.7793,18.8118,18.7631,18.8118,10000.0
2007-04-04 13:00:00,23.13,23.13,23.08,23.08,10600.0,18.7956,18.7956,18.7549,18.7549,10600.0
2007-04-04 13:30:00,23.08,23.09,23.01,23.03,27600.0,18.7549,18.7631,18.6981,18.7143,27600.0
2007-04-04 14:00:00,23.03,23.03,22.98,22.98,24400.0,18.7143,18.7143,18.6737,18.6737,24400.0
2007-04-04 14:30:00,23.0,23.01,22.96,22.99,23600.0,18.6899,18.6981,18.6574,18.6818,23600.0
2007-04-04 15:00:00,22.98,23.02,22.97,22.99,19600.0,18.6737,18.7062,18.6656,18.6818,19600.0
2007-04-04 15:30:00,22.99,23.07,22.98,23.05,28000.0,18.6818,18.7468,18.6737,18.7306,28000.0
2007-04-05 09:30:00,22.92,23.27,22.92,23.0,12200.0,18.6249,18.9093,18.6249,18.6899,12200.0
2007-04-05 10:00:00,23.0,23.0,22.97,22.98,13800.0,18.6899,18.6899,18.6656,18.6737,13800.0
2007-04-05 10:30:00,22.98,23.0,22.97,23.0,17600.0,18.6737,18.6899,18.6656,18.6899,17600.0
2007-04-05 11:00:00,23.0,23.0,22.95,22.96,14400.0,18.6899,18.6899,18.6493,18.6574,14400.0
2007-04-05 11:30:00,22.96,23.0,22.92,23.0,12800.0,18.6574,18.6899,18.6249,18.6899,12800.0
2007-04-05 12:00:00,22.99,23.05,22.99,23.01,14800.0,18.6818,18.7306,18.6818,18.6981,14800.0
2007-04-05 12:30:00,23.0,23.01,22.99,23.01,7000.0,18.6899,18.6981,18.6818,18.6981,7000.0
2007-04-05 13:00:00,23.01,23.02,22.98,22.98,9600.0,18.6981,18.7062,18.6737,18.6737,9600.0
2007-04-05 13:30:00,22.97,23.03,22.95,23.0,10000.0,18.6656,18.7143,18.6493,18.6899,10000.0
2007-04-05 14:00:00,23.0,23.0,22.98,22.99,9200.0,18.6899,18.6899,18.6737,18.6818,9200.0
2007-04-05 14:30:00,22.99,23.0,22.96,23.0,13800.0,18.6818,18.6899,18.6574,18.6899,13800.0
2007-04-05 15:00:00,23.0,23.0,22.97,23.0,14800.0,18.6899,18.6899,18.6656,18.6899,14800.0
2007-04-05 15:30:00,23.0,23.02,22.97,22.97,32800.0,18.6899,18.7062,18.6656,18.6656,32800.0
2007-04-09 09:30:00,22.96,23.03,22.78,22.91,24800.0,18.6574,18.7143,18.5112,18.6168,24800.0
2007-04-09 10:00:00,22.93,22.93,22.82,22.82,16400.0,18.633,18.633,18.5437,18.5437,16400.0
2007-04-09 10:30:00,22.83,22.83,22.75,22.77,26400.0,18.5518,18.5518,18.4868,18.503,26400.0
2007-04-09 11:00:00,22.75,22.91,22.75,22.91,66200.0,18.4868,18.6168,18.4868,18.6168,66200.0
2007-04-09 11:30:00,22.91,22.96,22.84,22.86,21000.0,18.6168,18.6574,18.5599,18.5762,21000.0
2007-04-09 12:00:00,22.87,22.9,22.8,22.81,8800.0,18.5843,18.6087,18.5274,18.5355,8800.0
2007-04-09 12:30:00,22.82,22.89,22.82,22.85,14600.0,18.5437,18.6005,18.5437,18.568,14600.0
2007-04-09 13:00:00,22.87,22.88,22.85,22.86,8400.0,18.5843,18.5924,18.568,18.5762,8400.0
2007-04-09 13:30:00,22.88,22.88,22.85,22.85,20600.0,18.5924,18.5924,18.568,18.568,20600.0
2007-04-09 14:00:00,22.85,22.85,22.79,22.84,18800.0,18.568,18.568,18.5193,18.5599,18800.0
2007-04-09 14:30:00,22.85,22.89,22.84,22.88,20400.0,18.568,18.6005,18.5599,18.5924,20400.0
2007-04-09 15:00:00,22.89,22.9,22.86,22.87,13400.0,18.6005,18.6087,18.5762,18.5843,13400.0
2007-04-09 15:30:00,22.88,22.95,22.88,22.93,29400.0,18.5924,18.6493,18.5924,18.633,29400.0
2007-04-10 09:30:00,22.86,22.89,22.73,22.73,23600.0,18.5762,18.6005,18.4705,18.4705,23600.0
2007-04-10 10:00:00,22.73,22.78,22.71,22.78,82800.0,18.4705,18.5112,18.4543,18.5112,82800.0
2007-04-10 10:30:00,22.8,23.06,22.8,23.0,25800.0,18.5274,18.7387,18.5274,18.6899,25800.0
2007-04-10 11:00:00,22.96,22.96,22.9,22.9,12200.0,18.6574,18.6574,18.6087,18.6087,12200.0
2007-04-10 11:30:00,22.89,22.92,22.79,22.81,16200.0,18.6005,18.6249,18.5193,18.5355,16200.0
2007-04-10 12:00:00,22.82,22.86,22.8,22.85,34800.0,18.5437,18.5762,18.5274,18.568,34800.0
2007-04-10 12:30:00,22.83,22.87,22.81,22.81,11200.0,18.5518,18.5843,18.5355,18.5355,11200.0
2007-04-10 13:00:00,22.81,22.86,22.81,22.82,11800.0,18.5355,18.5762,18.5355,18.5437,11800.0
2007-04-10 13:30:00,22.82,22.88,22.81,22.81,14400.0,18.5437,18.5924,18.5355,18.5355,14400.0
2007-04-10 14:00:00,22.81,22.83,22.78,22.78,21800.0,18.5355,18.5518,18.5112,18.5112,21800.0
2007-04-10 14:30:00,22.75,22.75,22.67,22.68,27600.0,18.4868,18.4868,18.4218,18.4299,27600.0
2007-04-10 15:00:00,22.68,22.8,22.68,22.76,58000.0,18.4299,18.5274,18.4299,18.4949,58000.0
2007-04-10 15:30:00,22.79,22.81,22.78,22.78,28000.0,18.5193,18.5355,18.5112,18.5112,28000.0
2007-04-11 09:30:00,22.59,22.65,22.45,22.52,78000.0,18.3568,18.4055,18.243,18.2999,78000.0
2007-04-11 10:00:00,22.53,22.58,22.47,22.49,48200.0,18.308,18.3486,18.2593,18.2755,48200.0
2007-04-11 10:30:00,22.49,22.49,22.35,22.38,50800.0,18.2755,18.2755,18.1617,18.1861,50800.0
2007-04-11 11:00:00,22.38,22.45,22.34,22.45,29400.0,18.1861,18.243,18.1536,18.243,29400.0
2007-04-11 11:30:00,22.45,22.59,22.37,22.42,25000.0,18.243,18.3568,18.178,18.2186,25000.0
2007-04-11 12:00:00,22.41,22.45,22.37,22.42,21600.0,18.2105,18.243,18.178,18.2186,21600.0
2007-04-11 12:30:00,22.41,22.41,22.38,22.4,21400.0,18.2105,18.2105,18.1861,18.2024,21400.0
2007-04-11 13:00:00,22.41,22.43,22.39,22.4,18200.0,18.2105,18.2267,18.1942,18.2024,18200.0
2007-04-11 13:30:00,22.41,22.47,22.41,22.42,6400.0,18.2105,18.2593,18.2105,18.2186,6400.0
2007-04-11 14:00:00,22.42,22.44,22.37,22.41,32800.0,18.2186,18.2349,18.178,18.2105,32800.0
2007-04-11 14:30:00,22.41,22.44,22.39,22.43,44400.0,18.2105,18.2349,18.1942,18.2267,44400.0
2007-04-11 15:00:00,22.43,22.5,22.42,22.44,13800.0,18.2267,18.2836,18.2186,18.2349,13800.0
2007-04-11 15:30:00,22.43,22.53,22.43,22.53,39800.0,18.2267,18.308,18.2267,18.308,39800.0
2007-04-12 09:30:00,22.5,22.62,22.38,22.47,22400.0,18.2836,18.3811,18.1861,18.2593,22400.0
2007-04-12 10:00:00,22.48,22.6,22.45,22.57,14400.0,18.2674,18.3649,18.243,18.3405,14400.0
2007-04-12 10:30:00,22.55,22.63,22.45,22.59,21200.0,18.3243,18.3893,18.243,18.3568,21200.0
2007-04-12 11:00:00,22.56,22.64,22.5,22.59,12600.0,18.3324,18.3974,18.2836,18.3568,12600.0
2007-04-12 11:30:00,22.57,22.59,22.53,22.55,172400.0,18.3405,18.3568,18.308,18.3243,172400.0
2007-04-12 12:00:00,22.56,22.72,22.56,22.66,39200.0,18.3324,18.4624,18.3324,18.4136,39200.0
2007-04-12 12:30:00,22.66,22.72,22.64,22.65,20600.0,18.4136,18.4624,18.3974,18.4055,20600.0
2007-04-12 13:00:00,22.65,22.75,22.64,22.75,27600.0,18.4055,18.4868,18.3974,18.4868,27600.0
2007-04-12 13:30:00,22.75,22.79,22.61,22.63,44400.0,18.4868,18.5193,18.373,18.3893,44400.0
2007-04-12 14:00:00,22.63,22.68,22.61,22.64,19000.0,18.3893,18.4299,18.373,18.3974,19000.0
2007-04-12 14:30:00,22.64,22.71,22.64,22.67,17200.0,18.3974,18.4543,18.3974,18.4218,17200.0
2007-04-12 15:00:00,22.67,22.67,22.64,22.67,24000.0,18.4218,18.4218,18.3974,18.4218,24000.0
2007-04-12 15:30:00,22.67,22.74,22.66,22.73,90200.0,18.4218,18.4787,18.4136,18.4705,90200.0
2007-04-13 09:30:00,22.78,22.89,22.53,22.59,18200.0,18.5112,18.6005,18.308,18.3568,18200.0
2007-04-13 10:00:00,22.55,22.55,22.5,22.5,15000.0,18.3243,18.3243,18.2836,18.2836,15000.0
2007-04-13 10:30:00,22.52,22.64,22.5,22.63,12600.0,18.2999,18.3974,18.2836,18.3893,12600.0
2007-04-13 11:00:00,22.63,22.67,22.62,22.64,25000.0,18.3893,18.4218,18.3811,18.3974,25000.0
2007-04-13 11:30:00,22.66,22.78,22.64,22.7,6400.0,18.4136,18.5112,18.3974,18.4462,6400.0
2007-04-13 12:00:00,22.69,22.71,22.64,22.64,4400.0,18.438,18.4543,18.3974,18.3974,4400.0
2007-04-13 12:30:00,22.64,22.68,22.64,22.66,8600.0,18.3974,18.4299,18.3974,18.4136,8600.0
2007-04-13 13:00:00,22.66,22.68,22.63,22.65,6400.0,18.4136,18.4299,18.3893,18.4055,6400.0
2007-04-13 13:30:00,22.65,22.68,22.63,22.67,7000.0,18.4055,18.4299,18.3893,18.4218,7000.0
2007-04-13 14:00:00,22.65,22.67,22.63,22.67,10000.0,18.4055,18.4218,18.3893,18.4218,10000.0
2007-04-13 14:30:00,22.68,22.75,22.67,22.73,11400.0,18.4299,18.4868,18.4218,18.4705,11400.0
2007-04-13 15:00:00,22.72,22.75,22.68,22.72,6800.0,18.4624,18.4868,18.4299,18.4624,6800.0
2007-04-13 15:30:00,22.72,22.78,22.68,22.78,28400.0,18.4624,18.5112,18.4299,18.5112,28400.0
2007-04-16 09:30:00,22.8,23.21,22.74,23.16,41400.0,18.5274,18.8606,18.4787,18.8199,41400.0
2007-04-16 10:00:00,23.17,23.29,23.16,23.23,49400.0,18.8281,18.9256,18.8199,18.8768,49400.0
2007-04-16 10:30:00,23.23,23.36,23.23,23.36,10000.0,18.8768,18.9825,18.8768,18.9825,10000.0
2007-04-16 11:00:00,23.35,23.37,23.33,23.35,6800.0,18.9743,18.9906,18.9581,18.9743,6800.0
2007-04-16 11:30:00,23.34,23.43,23.34,23.37,11800.0,18.9662,19.0394,18.9662,18.9906,11800.0
2007-04-16 12:00:00,23.36,23.37,23.25,23.25,7800.0,18.9825,18.9906,18.8931,18.8931,7800.0
2007-04-16 12:30:00,23.26,23.3,23.26,23.28,6000.0,18.9012,18.9337,18.9012,18.9175,6000.0
2007-04-16 13:00:00,23.28,23.3,23.25,23.29,9200.0,18.9175,18.9337,18.8931,18.9256,9200.0
2007-04-16 13:30:00,23.29,23.34,23.29,23.32,6600.0,18.9256,18.9662,18.9256,18.95,6600.0
2007-04-16 14:00:00,23.3,23.31,23.27,23.27,5600.0,18.9337,18.9418,18.9093,18.9093,5600.0
2007-04-16 14:30:00,23.28,23.32,23.25,23.31,8000.0,18.9175,18.95,18.8931,18.9418,8000.0
2007-04-16 15:00:00,23.31,23.33,23.28,23.31,12800.0,18.9418,18.9581,18.9175,18.9418,12800.0
2007-04-16 15:30:00,23.34,23.42,23.32,23.42,18000.0,18.9662,19.0312,18.95,19.0312,18000.0
2007-04-17 09:30:00,23.37,23.37,23.13,23.18,19000.0,18.9906,18.9906,18.7956,18.8362,19000.0
2007-04-17 10:00:00,23.22,23.29,23.2,23.26,7800.0,18.8687,18.9256,18.8525,18.9012,7800.0
2007-04-17 10:30:00,23.25,23.29,23.2,23.26,12000.0,18.8931,18.9256,18.8525,18.9012,12000.0
2007-04-17 11:00:00,23.25,23.26,23.18,23.18,11200.0,18.8931,18.9012,18.8362,18.8362,11200.0
2007-04-17 11:30:00,23.18,23.29,23.18,23.25,16400.0,18.8362,18.9256,18.8362,18.8931,16400.0
2007-04-17 12:00:00,23.23,23.31,23.19,23.29,19000.0,18.8768,18.9418,18.8443,18.9256,19000.0
2007-04-17 12:30:00,23.3,23.36,23.27,23.3,22800.0,18.9337,18.9825,18.9093,18.9337,22800.0
2007-04-17 13:00:00,23.3,23.35,23.28,23.33,22400.0,18.9337,18.9743,18.9175,18.9581,22400.0
2007-04-17 13:30:00,23.32,23.34,23.3,23.3,9600.0,18.95,18.9662,18.9337,18.9337,9600.0
2007-04-17 14:00:00,23.3,23.35,23.29,23.33,18600.0,18.9337,18.9743,18.9256,18.9581,18600.0
2007-04-17 14:30:00,23.31,23.35,23.3,23.33,21600.0,18.9418,18.9743,18.9337,18.9581,21600.0
2007-04-17 15:00:00,23.31,23.33,23.27,23.29,49000.0,18.9418,18.9581,18.9093,18.9256,49000.0
2007-04-17 15:30:00,23.3,23.33,23.28,23.28,78400.0,18.9337,18.9581,18.9175,18.9175,78400.0
2007-04-18 09:30:00,23.19,23.43,22.96,23.07,37800.0,18.8443,19.0394,18.6574,18.7468,37800.0
2007-04-18 10:00:00,23.01,23.19,22.98,23.18,57600.0,18.6981,18.8443,18.6737,18.8362,57600.0
2007-04-18 10:30:00,23.18,23.22,23.14,23.18,17400.0,18.8362,18.8687,18.8037,18.8362,17400.0
2007-04-18 11:00:00,23.19,23.24,23.15,23.17,12000.0,18.8443,18.885,18.8118,18.8281,12000.0
2007-04-18 11:30:00,23.19,23.19,23.09,23.12,27600.0,18.8443,18.8443,18.7631,18.7874,27600.0
2007-04-18 12:00:00,23.13,23.2,23.13,23.18,21800.0,18.7956,18.8525,18.7956,18.8362,21800.0
2007-04-18 12:30:00,23.18,23.21,23.13,23.14,14200.0,18.8362,18.8606,18.7956,18.8037,14200.0
2007-04-18 13:00:00,23.14,23.21,23.11,23.21,14000.0,18.8037,18.8606,18.7793,18.8606,14000.0
2007-04-18 13:30:00,23.21,23.29,23.18,23.29,31200.0,18.8606,18.9256,18.8362,18.9256,31200.0
2007-04-18 14:00:00,23.3,23.35,23.3,23.31,12800.0,18.9337,18.9743,18.9337,18.9418,12800.0
2007-04-18 14:30:00,23.3,23.33,23.3,23.32,33800.0,18.9337,18.9581,18.9337,18.95,33800.0
2007-04-18 15:00:00,23.33,23.35,23.3,23.32,21400.0,18.9581,18.9743,18.9337,18.95,21400.0
2007-04-18 15:30:00,23.34,23.35,23.24,23.3,70600.0,18.9662,18.9743,18.885,18.9337,70600.0
2007-04-19 09:30:00,23.21,23.3,23.06,23.22,95800.0,18.8606,18.9337,18.7387,18.8687,95800.0
2007-04-19 10:00:00,23.22,23.34,23.17,23.32,25000.0,18.8687,18.9662,18.8281,18.95,25000.0
2007-04-19 10:30:00,23.31,23.36,23.28,23.36,27000.0,18.9418,18.9825,18.9175,18.9825,27000.0
2007-04-19 11:00:00,23.34,23.4,23.25,23.25,27000.0,18.9662,19.015,18.8931,18.8931,27000.0
2007-04-19 11:30:00,23.26,23.41,23.26,23.39,15800.0,18.9012,19.0231,18.9012,19.0068,15800.0
2007-04-19 12:00:00,23.4,23.43,23.28,23.34,20400.0,19.015,19.0394,18.9175,18.9662,20400.0
2007-04-19 12:30:00,23.33,23.38,23.27,23.33,26400.0,18.9581,18.9987,18.9093,18.9581,26400.0
2007-04-19 13:00:00,23.33,23.38,23.33,23.34,26200.0,18.9581,18.9987,18.9581,18.9662,26200.0
2007-04-19 13:30:00,23.34,23.36,23.29,23.3,126800.0,18.9662,18.9825,18.9256,18.9337,126800.0
2007-04-19 14:00:00,23.31,23.36,23.3,23.34,47400.0,18.9418,18.9825,18.9337,18.9662,47400.0
2007-04-19 14:30:00,23.34,23.37,23.34,23.35,37600.0,18.9662,18.9906,18.9662,18.9743,37600.0
2007-04-19 15:00:00,23.35,23.36,23.34,23.35,40400.0,18.9743,18.9825,18.9662,18.9743,40400.0
2007-04-19 15:30:00,23.35,23.39,23.34,23.39,120800.0,18.9743,19.0068,18.9662,19.0068,120800.0
2007-04-20 09:30:00,23.57,23.75,23.5,23.74,96400.0,19.1531,19.2994,19.0962,19.2913,96400.0
2007-04-20 10:00:00,23.72,23.94,23.72,23.92,24000.0,19.275,19.4538,19.275,19.4375,24000.0
2007-04-20 10:30:00,23.93,23.93,23.81,23.89,17200.0,19.4457,19.4457,19.3481,19.4132,17200.0
2007-04-20 11:00:00,23.89,23.91,23.7,23.72,22000.0,19.4132,19.4294,19.2588,19.275,22000.0
2007-04-20 11:30:00,23.71,23.73,23.67,23.73,8800.0,19.2669,19.2831,19.2344,19.2831,8800.0
2007-04-20 12:00:00,23.7,23.73,23.57,23.57,19200.0,19.2588,19.2831,19.1531,19.1531,19200.0
2007-04-20 12:30:00,23.58,23.73,23.53,23.67,16000.0,19.1612,19.2831,19.1206,19.2344,16000.0
2007-04-20 13:00:00,23.67,23.71,23.63,23.68,7000.0,19.2344,19.2669,19.2019,19.2425,7000.0
2007-04-20 13:30:00,23.68,23.76,23.65,23.65,10800.0,19.2425,19.3075,19.2181,19.2181,10800.0
2007-04-20 14:00:00,23.64,23.74,23.64,23.65,18400.0,19.21,19.2913,19.21,19.2181,18400.0
2007-04-20 14:30:00,23.66,23.81,23.66,23.81,18800.0,19.2263,19.3481,19.2263,19.3481,18800.0
2007-04-20 15:00:00,23.8,23.8,23.67,23.67,18000.0,19.34,19.34,19.2344,19.2344,18000.0
2007-04-20 15:30:00,23.67,23.79,23.67,23.75,24400.0,19.2344,19.3319,19.2344,19.2994,24400.0
2007-04-23 09:30:00,23.68,23.82,23.43,23.77,33600.0,19.2425,19.3563,19.0394,19.3156,33600.0
2007-04-23 10:00:00,23.75,23.84,23.74,23.78,13400.0,19.2994,19.3725,19.2913,19.3238,13400.0
2007-04-23 10:30:00,23.78,23.8,23.72,23.73,12800.0,19.3238,19.34,19.275,19.2831,12800.0
2007-04-23 11:00:00,23.72,23.75,23.68,23.73,11200.0,19.275,19.2994,19.2425,19.2831,11200.0
2007-04-23 11:30:00,23.71,23.72,23.58,23.63,16400.0,19.2669,19.275,19.1612,19.2019,16400.0
2007-04-23 12:00:00,23.63,23.64,23.56,23.58,15200.0,19.2019,19.21,19.145,19.1612,15200.0
2007-04-23 12:30:00,23.58,23.61,23.57,23.58,3800.0,19.1612,19.1856,19.1531,19.1612,3800.0
2007-04-23 13:00:00,23.58,23.59,23.53,23.58,8800.0,19.1612,19.1694,19.1206,19.1612,8800.0
2007-04-23 13:30:00,23.59,23.59,23.38,23.44,18800.0,19.1694,19.1694,18.9987,19.0475,18800.0
2007-04-23 14:00:00,23.43,23.47,23.4,23.47,13000.0,19.0394,19.0719,19.015,19.0719,13000.0
2007-04-23 14:30:00,23.49,23.57,23.49,23.55,10600.0,19.0881,19.1531,19.0881,19.1369,10600.0
2007-04-23 15:00:00,23.54,23.61,23.51,23.61,9200.0,19.1287,19.1856,19.1044,19.1856,9200.0
2007-04-23 15:30:00,23.61,23.61,23.52,23.53,27600.0,19.1856,19.1856,19.1125,19.1206,27600.0
2007-04-24 09:30:00,23.61,23.61,23.38,23.5,27800.0,19.1856,19.1856,18.9987,19.0962,27800.0
2007-04-24 10:00:00,23.43,23.45,23.34,23.39,25200.0,19.0394,19.0556,18.9662,19.0068,25200.0
2007-04-24 10:30:00,23.38,23.42,23.37,23.38,13600.0,18.9987,19.0312,18.9906,18.9987,13600.0
2007-04-24 11:00:00,23.4,23.42,23.38,23.38,25800.0,19.015,19.0312,18.9987,18.9987,25800.0
2007-04-24 11:30:00,23.39,23.4,23.37,23.38,17400.0,19.0068,19.015,18.9906,18.9987,17400.0
2007-04-24 12:00:00,23.38,23.47,23.36,23.47,12000.0,18.9987,19.0719,18.9825,19.0719,12000.0
2007-04-24 12:30:00,23.42,23.43,23.38,23.41,8000.0,19.0312,19.0394,18.9987,19.0231,8000.0
2007-04-24 13:00:00,23.4,23.4,23.38,23.4,18000.0,19.015,19.015,18.9987,19.015,18000.0
2007-04-24 13:30:00,23.41,23.49,23.4,23.41,8000.0,19.0231,19.0881,19.015,19.0231,8000.0
2007-04-24 14:00:00,23.4,23.43,23.38,23.4,11200.0,19.015,19.0394,18.9987,19.015,11200.0
2007-04-24 14:30:00,23.39,23.4,23.35,23.38,10800.0,19.0068,19.015,18.9743,18.9987,10800.0
2007-04-24 15:00:00,23.36,23.4,23.36,23.38,5800.0,18.9825,19.015,18.9825,18.9987,5800.0
2007-04-24 15:30:00,23.38,23.49,23.38,23.47,29800.0,18.9987,19.0881,18.9987,19.0719,29800.0
2007-04-25 09:30:00,23.57,23.86,23.5,23.5,17400.0,19.1531,19.3888,19.0962,19.0962,17400.0
2007-04-25 10:00:00,23.48,23.52,23.36,23.4,36400.0,19.08,19.1125,18.9825,19.015,36400.0
2007-04-25 10:30:00,23.39,23.42,23.38,23.38,18800.0,19.0068,19.0312,18.9987,18.9987,18800.0
2007-04-25 11:00:00,23.38,23.42,23.38,23.39,13000.0,18.9987,19.0312,18.9987,19.0068,13000.0
2007-04-25 11:30:00,23.39,23.47,23.38,23.47,15800.0,19.0068,19.0719,18.9987,19.0719,15800.0
2007-04-25 12:00:00,23.49,23.51,23.45,23.45,6200.0,19.0881,19.1044,19.0556,19.0556,6200.0
2007-04-25 12:30:00,23.45,23.45,23.43,23.45,4000.0,19.0556,19.0556,19.0394,19.0556,4000.0
2007-04-25 13:00:00,23.43,23.47,23.41,23.44,7600.0,19.0394,19.0719,19.0231,19.0475,7600.0
2007-04-25 13:30:00,23.42,23.46,23.38,23.45,17800.0,19.0312,19.0637,18.9987,19.0556,17800.0
2007-04-25 14:00:00,23.45,23.53,23.42,23.53,40400.0,19.0556,19.1206,19.0312,19.1206,40400.0
2007-04-25 14:30:00,23.54,23.59,23.49,23.5,7000.0,19.1287,19.1694,19.0881,19.0962,7000.0
2007-04-25 15:00:00,23.5,23.6,23.49,23.59,13400.0,19.0962,19.1775,19.0881,19.1694,13400.0
2007-04-25 15:30:00,23.58,23.66,23.49,23.54,59000.0,19.1612,19.2263,19.0881,19.1287,59000.0
2007-04-26 09:30:00,23.49,23.53,23.32,23.4,13600.0,19.0881,19.1206,18.95,19.015,13600.0
2007-04-26 10:00:00,23.38,23.5,23.38,23.5,27000.0,18.9987,19.0962,18.9987,19.0962,27000.0
2007-04-26 10:30:00,23.5,23.55,23.49,23.55,11800.0,19.0962,19.1369,19.0881,19.1369,11800.0
2007-04-26 11:00:00,23.55,23.57,23.5,23.5,12200.0,19.1369,19.1531,19.0962,19.0962,12200.0
2007-04-26 11:30:00,23.5,23.54,23.47,23.48,11400.0,19.0962,19.1287,19.0719,19.08,11400.0
2007-04-26 12:00:00,23.51,23.53,23.48,23.5,22200.0,19.1044,19.1206,19.08,19.0962,22200.0
2007-04-26 12:30:00,23.5,23.5,23.48,23.5,14400.0,19.0962,19.0962,19.08,19.0962,14400.0
2007-04-26 13:00:00,23.5,23.5,23.48,23.48,14800.0,19.0962,19.0962,19.08,19.08,14800.0
2007-04-26 13:30:00,23.5,23.55,23.48,23.54,33000.0,19.0962,19.1369,19.08,19.1287,33000.0
2007-04-26 14:00:00,23.54,23.55,23.51,23.55,5800.0,19.1287,19.1369,19.1044,19.1369,5800.0
2007-04-26 14:30:00,23.56,23.67,23.55,23.63,10800.0,19.145,19.2344,19.1369,19.2019,10800.0
2007-04-26 15:00:00,23.65,23.74,23.63,23.71,34800.0,19.2181,19.2913,19.2019,19.2669,34800.0
2007-04-26 15:30:00,23.71,23.74,23.66,23.68,27800.0,19.2669,19.2913,19.2263,19.2425,27800.0
2007-04-27 09:30:00,23.63,23.68,23.45,23.46,14600.0,19.2019,19.2425,19.0556,19.0637,14600.0
2007-04-27 10:00:00,23.51,23.61,23.51,23.56,16200.0,19.1044,19.1856,19.1044,19.145,16200.0
2007-04-27 10:30:00,23.56,23.59,23.49,23.54,35200.0,19.145,19.1694,19.0881,19.1287,35200.0
2007-04-27 11:00:00,23.51,23.65,23.51,23.61,18400.0,19.1044,19.2181,19.1044,19.1856,18400.0
2007-04-27 11:30:00,23.61,23.61,23.54,23.6,8600.0,19.1856,19.1856,19.1287,19.1775,8600.0
2007-04-27 12:00:00,23.6,23.7,23.6,23.68,6800.0,19.1775,19.2588,19.1775,19.2425,6800.0
2007-04-27 12:30:00,23.67,23.69,23.6,23.6,5800.0,19.2344,19.2506,19.1775,19.1775,5800.0
2007-04-27 13:00:00,23.6,23.63,23.54,23.59,6200.0,19.1775,19.2019,19.1287,19.1694,6200.0
2007-04-27 13:30:00,23.59,23.63,23.57,23.58,4400.0,19.1694,19.2019,19.1531,19.1612,4400.0
2007-04-27 14:00:00,23.58,23.58,23.55,23.56,9600.0,19.1612,19.1612,19.1369,19.145,9600.0
2007-04-27 14:30:00,23.57,23.63,23.54,23.55,5600.0,19.1531,19.2019,19.1287,19.1369,5600.0
2007-04-27 15:00:00,23.55,23.57,23.5,23.55,21600.0,19.1369,19.1531,19.0962,19.1369,21600.0
2007-04-27 15:30:00,23.53,23.58,23.5,23.54,29000.0,19.1206,19.1612,19.0962,19.1287,29000.0
2007-04-30 09:30:00,23.63,23.63,23.31,23.4,17200.0,19.2019,19.2019,18.9418,19.015,17200.0
2007-04-30 10:00:00,23.43,23.54,23.4,23.45,23000.0,19.0394,19.1287,19.015,19.0556,23000.0
2007-04-30 10:30:00,23.46,23.53,23.46,23.48,7200.0,19.0637,19.1206,19.0637,19.08,7200.0
2007-04-30 11:00:00,23.5,23.52,23.45,23.45,10200.0,19.0962,19.1125,19.0556,19.0556,10200.0
2007-04-30 11:30:00,23.44,23.45,23.38,23.38,7200.0,19.0475,19.0556,18.9987,18.9987,7200.0
2007-04-30 12:00:00,23.38,23.41,23.36,23.41,15400.0,18.9987,19.0231,18.9825,19.0231,15400.0
2007-04-30 12:30:00,23.39,23.43,23.37,23.38,14200.0,19.0068,19.0394,18.9906,18.9987,14200.0
2007-04-30 13:00:00,23.38,23.41,23.37,23.38,10400.0,18.9987,19.0231,18.9906,18.9987,10400.0
2007-04-30 13:30:00,23.38,23.42,23.35,23.39,33600.0,18.9987,19.0312,18.9743,19.0068,33600.0
2007-04-30 14:00:00,23.39,23.42,23.33,23.36,47400.0,19.0068,19.0312,18.9581,18.9825,47400.0
2007-04-30 14:30:00,23.36,23.36,23.02,23.15,36400.0,18.9825,18.9825,18.7062,18.8118,36400.0
2007-04-30 15:00:00,23.17,23.18,23.05,23.14,45600.0,18.8281,18.8362,18.7306,18.8037,45600.0
2007-04-30 15:30:00,23.13,23.14,22.9,22.9,94600.0,18.7956,18.8037,18.6087,18.6087,94600.0
2007-05-01 09:30:00,22.95,23.03,22.58,22.6,21800.0,18.6493,18.7143,18.3486,18.3649,21800.0
2007-05-01 10:00:00,22.58,22.68,22.43,22.5,72800.0,18.3486,18.4299,18.2267,18.2836,72800.0
2007-05-01 10:30:00,22.48,22.55,22.47,22.52,37400.0,18.2674,18.3243,18.2593,18.2999,37400.0
2007-05-01 11:00:00,22.5,22.52,22.41,22.43,32800.0,18.2836,18.2999,18.2105,18.2267,32800.0
2007-05-01 11:30:00,22.46,22.5,22.44,22.46,17800.0,18.2511,18.2836,18.2349,18.2511,17800.0
2007-05-01 12:00:00,22.47,22.53,22.46,22.5,14200.0,18.2593,18.308,18.2511,18.2836,14200.0
2007-05-01 12:30:00,22.5,22.5,22.43,22.45,13800.0,18.2836,18.2836,18.2267,18.243,13800.0
2007-05-01 13:00:00,22.45,22.46,22.38,22.45,42000.0,18.243,18.2511,18.1861,18.243,42000.0
2007-05-01 13:30:00,22.45,22.5,22.43,22.48,23200.0,18.243,18.2836,18.2267,18.2674,23200.0
2007-05-01 14:00:00,22.47,22.47,22.43,22.47,18000.0,18.2593,18.2593,18.2267,18.2593,18000.0
2007-05-01 14:30:00,22.47,22.68,22.46,22.67,30600.0,18.2593,18.4299,18.2511,18.4218,30600.0
2007-05-01 15:00:00,22.68,22.72,22.65,22.68,32600.0,18.4299,18.4624,18.4055,18.4299,32600.0
2007-05-01 15:30:00,22.65,22.69,22.59,22.62,23400.0,18.4055,18.438,18.3568,18.3811,23400.0
2007-05-02 09:30:00,22.72,22.86,22.62,22.86,15400.0,18.4624,18.5762,18.3811,18.5762,15400.0
2007-05-02 10:00:00,22.85,22.98,22.85,22.91,26800.0,18.568,18.6737,18.568,18.6168,26800.0
2007-05-02 10:30:00,22.93,23.08,22.93,23.04,37200.0,18.633,18.7549,18.633,18.7224,37200.0
2007-05-02 11:00:00,23.05,23.06,23.0,23.03,18600.0,18.7306,18.7387,18.6899,18.7143,18600.0
2007-05-02 11:30:00,23.02,23.04,22.96,23.03,17600.0,18.7062,18.7224,18.6574,18.7143,17600.0
2007-05-02 12:00:00,23.03,23.04,22.98,23.0,10400.0,18.7143,18.7224,18.6737,18.6899,10400.0
2007-05-02 12:30:00,23.0,23.0,22.93,22.97,10200.0,18.6899,18.6899,18.633,18.6656,10200.0
2007-05-02 13:00:00,22.98,23.09,22.96,23.05,24400.0,18.6737,18.7631,18.6574,18.7306,24400.0
2007-05-02 13:30:00,23.03,23.1,23.02,23.07,8200.0,18.7143,18.7712,18.7062,18.7468,8200.0
2007-05-02 14:00:00,23.06,23.11,23.04,23.08,20200.0,18.7387,18.7793,18.7224,18.7549,20200.0
2007-05-02 14:30:00,23.08,23.11,23.04,23.04,13200.0,18.7549,18.7793,18.7224,18.7224,13200.0
2007-05-02 15:00:00,23.04,23.07,23.0,23.02,16200.0,18.7224,18.7468,18.6899,18.7062,16200.0
2007-05-02 15:30:00,23.03,23.07,23.02,23.07,31800.0,18.7143,18.7468,18.7062,18.7468,31800.0
2007-05-03 09:30:00,23.07,23.09,22.68,23.0,11200.0,18.7468,18.7631,18.4299,18.6899,11200.0
2007-05-03 10:00:00,23.0,23.07,22.97,23.06,12000.0,18.6899,18.7468,18.6656,18.7387,12000.0
2007-05-03 10:30:00,23.03,23.1,23.02,23.1,18200.0,18.7143,18.7712,18.7062,18.7712,18200.0
2007-05-03 11:00:00,23.1,23.11,23.08,23.1,18400.0,18.7712,18.7793,18.7549,18.7712,18400.0
2007-05-03 11:30:00,23.1,23.1,23.0,23.0,10800.0,18.7712,18.7712,18.6899,18.6899,10800.0
2007-05-03 12:00:00,23.03,23.07,22.97,22.97,5600.0,18.7143,18.7468,18.6656,18.6656,5600.0
2007-05-03 12:30:00,22.96,23.0,22.95,23.0,4400.0,18.6574,18.6899,18.6493,18.6899,4400.0
2007-05-03 13:00:00,22.99,23.0,22.93,22.94,4000.0,18.6818,18.6899,18.633,18.6412,4000.0
2007-05-03 13:30:00,22.96,23.04,22.95,23.01,4600.0,18.6574,18.7224,18.6493,18.6981,4600.0
2007-05-03 14:00:00,23.0,23.06,23.0,23.06,7800.0,18.6899,18.7387,18.6899,18.7387,7800.0
2007-05-03 14:30:00,23.06,23.16,23.05,23.16,11800.0,18.7387,18.8199,18.7306,18.8199,11800.0
2007-05-03 15:00:00,23.13,23.13,23.05,23.08,13800.0,18.7956,18.7956,18.7306,18.7549,13800.0
2007-05-03 15:30:00,23.08,23.14,23.0,23.02,30600.0,18.7549,18.8037,18.6899,18.7062,30600.0
2007-05-04 09:30:00,23.13,23.17,22.86,23.0,23400.0,18.7956,18.8281,18.5762,18.6899,23400.0
2007-05-04 10:00:00,22.97,23.03,22.96,23.02,15600.0,18.6656,18.7143,18.6574,18.7062,15600.0
2007-05-04 10:30:00,23.0,23.0,22.95,22.97,12000.0,18.6899,18.6899,18.6493,18.6656,12000.0
2007-05-04 11:00:00,22.99,23.04,22.96,22.98,11000.0,18.6818,18.7224,18.6574,18.6737,11000.0
2007-05-04 11:30:00,22.99,23.03,22.99,23.02,7800.0,18.6818,18.7143,18.6818,18.7062,7800.0
2007-05-04 12:00:00,23.0,23.03,22.86,22.89,6000.0,18.6899,18.7143,18.5762,18.6005,6000.0
2007-05-04 12:30:00,22.87,22.96,22.86,22.96,5600.0,18.5843,18.6574,18.5762,18.6574,5600.0
2007-05-04 13:00:00,22.97,23.02,22.94,22.97,13600.0,18.6656,18.7062,18.6412,18.6656,13600.0
2007-05-04 13:30:00,23.0,23.01,22.95,22.96,17400.0,18.6899,18.6981,18.6493,18.6574,17400.0
2007-05-04 14:00:00,22.95,23.0,22.91,22.97,10600.0,18.6493,18.6899,18.6168,18.6656,10600.0
2007-05-04 14:30:00,22.98,23.08,22.98,23.06,11200.0,18.6737,18.7549,18.6737,18.7387,11200.0
2007-05-04 15:00:00,23.07,23.07,23.02,23.05,11200.0,18.7468,18.7468,18.7062,18.7306,11200.0
2007-05-04 15:30:00,23.06,23.16,23.01,23.16,38400.0,18.7387,18.8199,18.6981,18.8199,38400.0
2007-05-07 09:30:00,23.13,23.41,23.13,23.2,12600.0,18.7956,19.0231,18.7956,18.8525,12600.0
2007-05-07 10:00:00,23.18,23.27,23.03,23.24,26400.0,18.8362,18.9093,18.7143,18.885,26400.0
2007-05-07 10:30:00,23.22,23.23,23.12,23.13,18400.0,18.8687,18.8768,18.7874,18.7956,18400.0
2007-05-07 11:00:00,23.14,23.17,23.14,23.17,11400.0,18.8037,18.8281,18.8037,18.8281,11400.0
2007-05-07 11:30:00,23.17,23.2,23.15,23.19,19600.0,18.8281,18.8525,18.8118,18.8443,19600.0
2007-05-07 12:00:00,23.19,23.22,23.18,23.18,9800.0,18.8443,18.8687,18.8362,18.8362,9800.0
2007-05-07 12:30:00,23.18,23.2,23.17,23.19,6000.0,18.8362,18.8525,18.8281,18.8443,6000.0
2007-05-07 13:00:00,23.19,23.22,23.18,23.21,20000.0,18.8443,18.8687,18.8362,18.8606,20000.0
2007-05-07 13:30:00,23.2,23.25,23.19,23.24,14600.0,18.8525,18.8931,18.8443,18.885,14600.0
2007-05-07 14:00:00,23.24,23.25,23.2,23.2,15400.0,18.885,18.8931,18.8525,18.8525,15400.0
2007-05-07 14:30:00,23.22,23.26,23.22,23.23,8600.0,18.8687,18.9012,18.8687,18.8768,8600.0
2007-05-07 15:00:00,23.23,23.24,23.16,23.22,25600.0,18.8768,18.885,18.8199,18.8687,25600.0
2007-05-07 15:30:00,23.22,23.24,23.21,23.24,14600.0,18.8687,18.885,18.8606,18.885,14600.0
2007-05-08 09:30:00,23.0,23.22,22.78,22.82,45200.0,18.6899,18.8687,18.5112,18.5437,45200.0
2007-05-08 10:00:00,22.82,22.83,22.55,22.68,25600.0,18.5437,18.5518,18.3243,18.4299,25600.0
2007-05-08 10:30:00,22.68,22.77,22.68,22.77,11200.0,18.4299,18.503,18.4299,18.503,11200.0
2007-05-08 11:00:00,22.77,22.77,22.72,22.74,8200.0,18.503,18.503,18.4624,18.4787,8200.0
2007-05-08 11:30:00,22.73,22.74,22.61,22.61,9200.0,18.4705,18.4787,18.373,18.373,9200.0
2007-05-08 12:00:00,22.61,22.69,22.61,22.66,7000.0,18.373,18.438,18.373,18.4136,7000.0
2007-05-08 12:30:00,22.65,22.8,22.65,22.78,6800.0,18.4055,18.5274,18.4055,18.5112,6800.0
2007-05-08 13:00:00,22.79,22.79,22.74,22.74,4000.0,18.5193,18.5193,18.4787,18.4787,4000.0
2007-05-08 13:30:00,22.74,22.75,22.68,22.68,7000.0,18.4787,18.4868,18.4299,18.4299,7000.0
2007-05-08 14:00:00,22.68,22.71,22.66,22.7,15800.0,18.4299,18.4543,18.4136,18.4462,15800.0
2007-05-08 14:30:00,22.7,22.73,22.66,22.67,17000.0,18.4462,18.4705,18.4136,18.4218,17000.0
2007-05-08 15:00:00,22.67,22.75,22.66,22.75,15600.0,18.4218,18.4868,18.4136,18.4868,15600.0
2007-05-08 15:30:00,22.75,22.78,22.68,22.76,26200.0,18.4868,18.5112,18.4299,18.4949,26200.0
2007-05-09 09:30:00,22.26,22.55,22.17,22.54,97200.0,18.0886,18.3243,18.0155,18.3161,97200.0
2007-05-09 10:00:00,22.54,22.57,22.52,22.57,124800.0,18.3161,18.3405,18.2999,18.3405,124800.0
2007-05-09 10:30:00,22.57,22.86,22.54,22.86,167600.0,18.3405,18.5762,18.3161,18.5762,167600.0
2007-05-09 11:00:00,22.86,23.07,22.86,23.03,82000.0,18.5762,18.7468,18.5762,18.7143,82000.0
2007-05-09 11:30:00,23.04,23.13,23.04,23.11,56600.0,18.7224,18.7956,18.7224,18.7793,56600.0
2007-05-09 12:00:00,23.13,23.55,23.13,23.54,48200.0,18.7956,19.1369,18.7956,19.1287,48200.0
2007-05-09 12:30:00,23.57,23.61,23.5,23.61,59800.0,19.1531,19.1856,19.0962,19.1856,59800.0
2007-05-09 13:00:00,23.63,23.86,23.61,23.85,52000.0,19.2019,19.3888,19.1856,19.3806,52000.0
2007-05-09 13:30:00,23.86,23.98,23.78,23.81,57000.0,19.3888,19.4863,19.3238,19.3481,57000.0
2007-05-09 14:00:00,23.82,23.92,23.73,23.77,42000.0,19.3563,19.4375,19.2831,19.3156,42000.0
2007-05-09 14:30:00,23.77,24.14,23.71,23.99,39800.0,19.3156,19.6163,19.2669,19.4944,39800.0
2007-05-09 15:00:00,23.95,23.96,23.79,23.89,45200.0,19.4619,19.47,19.3319,19.4132,45200.0
2007-05-09 15:30:00,23.89,23.96,23.83,23.89,57200.0,19.4132,19.47,19.3644,19.4132,57200.0
2007-05-10 09:30:00,23.83,23.97,23.42,23.91,72200.0,19.3644,19.4782,19.0312,19.4294,72200.0
2007-05-10 10:00:00,23.93,24.05,23.9,23.98,54000.0,19.4457,19.5432,19.4213,19.4863,54000.0
2007-05-10 10:30:00,23.97,24.19,23.97,24.17,64000.0,19.4782,19.6569,19.4782,19.6407,64000.0
2007-05-10 11:00:00,24.17,24.17,23.95,24.05,81600.0,19.6407,19.6407,19.4619,19.5432,81600.0
2007-05-10 11:30:00,24.04,24.14,24.0,24.08,62000.0,19.535,19.6163,19.5025,19.5675,62000.0
2007-05-10 12:00:00,24.1,24.1,23.93,24.04,58400.0,19.5838,19.5838,19.4457,19.535,58400.0
2007-05-10 12:30:00,24.06,24.09,24.0,24.08,29800.0,19.5513,19.5757,19.5025,19.5675,29800.0
2007-05-10 13:00:00,24.09,24.1,23.99,24.09,45600.0,19.5757,19.5838,19.4944,19.5757,45600.0
2007-05-10 13:30:00,24.08,24.09,23.97,23.98,48600.0,19.5675,19.5757,19.4782,19.4863,48600.0
2007-05-10 14:00:00,23.98,24.09,23.97,24.03,57800.0,19.4863,19.5757,19.4782,19.5269,57800.0
2007-05-10 14:30:00,24.03,24.04,23.8,23.91,59000.0,19.5269,19.535,19.34,19.4294,59000.0
2007-05-10 15:00:00,23.91,24.0,23.71,23.72,107400.0,19.4294,19.5025,19.2669,19.275,107400.0
2007-05-10 15:30:00,23.71,23.79,23.59,23.61,79600.0,19.2669,19.3319,19.1694,19.1856,79600.0
2007-05-11 09:30:00,23.67,24.0,23.61,23.75,35800.0,19.2344,19.5025,19.1856,19.2994,35800.0
2007-05-11 10:00:00,23.75,23.85,23.68,23.82,30400.0,19.2994,19.3806,19.2425,19.3563,30400.0
2007-05-11 10:30:00,23.83,23.88,23.75,23.86,28600.0,19.3644,19.405,19.2994,19.3888,28600.0
2007-05-11 11:00:00,23.86,23.93,23.82,23.84,26000.0,19.3888,19.4457,19.3563,19.3725,26000.0
2007-05-11 11:30:00,23.84,23.84,23.64,23.71,22800.0,19.3725,19.3725,19.21,19.2669,22800.0
2007-05-11 12:00:00,23.7,23.71,23.62,23.66,34400.0,19.2588,19.2669,19.1937,19.2263,34400.0
2007-05-11 12:30:00,23.65,23.66,23.59,23.64,18000.0,19.2181,19.2263,19.1694,19.21,18000.0
2007-05-11 13:00:00,23.64,23.74,23.57,23.7,18600.0,19.21,19.2913,19.1531,19.2588,18600.0
2007-05-11 13:30:00,23.7,23.73,23.66,23.66,18200.0,19.2588,19.2831,19.2263,19.2263,18200.0
2007-05-11 14:00:00,23.66,23.66,23.58,23.61,14600.0,19.2263,19.2263,19.1612,19.1856,14600.0
2007-05-11 14:30:00,23.58,23.71,23.58,23.65,18400.0,19.1612,19.2669,19.1612,19.2181,18400.0
2007-05-11 15:00:00,23.66,23.79,23.65,23.71,34200.0,19.2263,19.3319,19.2181,19.2669,34200.0
2007-05-11 15:30:00,23.72,23.85,23.72,23.82,37800.0,19.275,19.3806,19.275,19.3563,37800.0
2007-05-14 09:30:00,23.78,24.03,23.68,23.99,28200.0,19.3238,19.5269,19.2425,19.4944,28200.0
2007-05-14 10:00:00,24.0,24.0,23.75,23.8,44600.0,19.5025,19.5025,19.2994,19.34,44600.0
2007-05-14 10:30:00,23.78,23.91,23.77,23.85,34800.0,19.3238,19.4294,19.3156,19.3806,34800.0
2007-05-14 11:00:00,23.84,23.84,23.74,23.81,22200.0,19.3725,19.3725,19.2913,19.3481,22200.0
2007-05-14 11:30:00,23.8,23.89,23.79,23.85,16000.0,19.34,19.4132,19.3319,19.3806,16000.0
2007-05-14 12:00:00,23.84,23.92,23.84,23.9,18600.0,19.3725,19.4375,19.3725,19.4213,18600.0
2007-05-14 12:30:00,23.89,23.91,23.87,23.87,6400.0,19.4132,19.4294,19.3969,19.3969,6400.0
2007-05-14 13:00:00,23.87,23.88,23.75,23.78,30800.0,19.3969,19.405,19.2994,19.3238,30800.0
2007-05-14 13:30:00,23.75,23.79,23.68,23.71,72000.0,19.2994,19.3319,19.2425,19.2669,72000.0
2007-05-14 14:00:00,23.7,23.75,23.67,23.71,28800.0,19.2588,19.2994,19.2344,19.2669,28800.0
2007-05-14 14:30:00,23.7,23.72,23.61,23.65,49000.0,19.2588,19.275,19.1856,19.2181,49000.0
2007-05-14 15:00:00,23.63,23.77,23.6,23.71,30800.0,19.2019,19.3156,19.1775,19.2669,30800.0
2007-05-14 15:30:00,23.7,23.72,23.58,23.66,69800.0,19.2588,19.275,19.1612,19.2263,69800.0
2007-05-15 09:30:00,23.58,23.81,23.58,23.81,32600.0,19.1612,19.3481,19.1612,19.3481,32600.0
2007-05-15 10:00:00,23.81,24.1,23.79,24.08,52800.0,19.3481,19.5838,19.3319,19.5675,52800.0
2007-05-15 10:30:00,24.06,24.07,23.82,23.84,130000.0,19.5513,19.5594,19.3563,19.3725,130000.0
2007-05-15 11:00:00,23.81,23.92,23.78,23.88,46400.0,19.3481,19.4375,19.3238,19.405,46400.0
2007-05-15 11:30:00,23.86,23.95,23.84,23.89,18400.0,19.3888,19.4619,19.3725,19.4132,18400.0
2007-05-15 12:00:00,23.89,23.9,23.86,23.89,44000.0,19.4132,19.4213,19.3888,19.4132,44000.0
2007-05-15 12:30:00,23.9,23.91,23.83,23.86,33600.0,19.4213,19.4294,19.3644,19.3888,33600.0
2007-05-15 13:00:00,23.86,23.9,23.71,23.9,44200.0,19.3888,19.4213,19.2669,19.4213,44200.0
2007-05-15 13:30:00,23.89,23.9,23.66,23.75,27200.0,19.4132,19.4213,19.2263,19.2994,27200.0
2007-05-15 14:00:00,23.77,23.82,23.67,23.76,42800.0,19.3156,19.3563,19.2344,19.3075,42800.0
2007-05-15 14:30:00,23.75,23.78,23.48,23.61,35200.0,19.2994,19.3238,19.08,19.1856,35200.0
2007-05-15 15:00:00,23.63,23.64,23.46,23.54,40600.0,19.2019,19.21,19.0637,19.1287,40600.0
2007-05-15 15:30:00,23.5,23.52,23.33,23.37,56600.0,19.0962,19.1125,18.9581,18.9906,56600.0
2007-05-16 09:30:00,23.49,23.5,23.36,23.48,23200.0,19.0881,19.0962,18.9825,19.08,23200.0
2007-05-16 10:00:00,23.45,23.48,23.27,23.29,16200.0,19.0556,19.08,18.9093,18.9256,16200.0
2007-05-16 10:30:00,23.27,23.29,23.08,23.12,30200.0,18.9093,18.9256,18.7549,18.7874,30200.0
2007-05-16 11:00:00,23.11,23.18,23.02,23.17,26600.0,18.7793,18.8362,18.7062,18.8281,26600.0
2007-05-16 11:30:00,23.18,23.26,23.16,23.24,18400.0,18.8362,18.9012,18.8199,18.885,18400.0
2007-05-16 12:00:00,23.25,23.35,23.23,23.32,18600.0,18.8931,18.9743,18.8768,18.95,18600.0
2007-05-16 12:30:00,23.33,23.35,23.29,23.33,8400.0,18.9581,18.9743,18.9256,18.9581,8400.0
2007-05-16 13:00:00,23.35,23.4,23.33,23.36,11800.0,18.9743,19.015,18.9581,18.9825,11800.0
2007-05-16 13:30:00,23.4,23.47,23.4,23.4,14400.0,19.015,19.0719,19.015,19.015,14400.0
2007-05-16 14:00:00,23.43,23.51,23.41,23.41,13800.0,19.0394,19.1044,19.0231,19.0231,13800.0
2007-05-16 14:30:00,23.42,23.43,23.37,23.38,10400.0,19.0312,19.0394,18.9906,18.9987,10400.0
2007-05-16 15:00:00,23.38,23.38,23.29,23.32,26800.0,18.9987,18.9987,18.9256,18.95,26800.0
2007-05-16 15:30:00,23.33,23.49,23.33,23.47,30600.0,18.9581,19.0881,18.9581,19.0719,30600.0
2007-05-17 09:30:00,23.47,23.53,23.3,23.49,19200.0,19.0719,19.1206,18.9337,19.0881,19200.0
2007-05-17 10:00:00,23.48,23.49,23.22,23.25,10600.0,19.08,19.0881,18.8687,18.8931,10600.0
2007-05-17 10:30:00,23.26,23.28,23.09,23.17,21000.0,18.9012,18.9175,18.7631,18.8281,21000.0
2007-05-17 11:00:00,23.18,23.2,23.08,23.08,11200.0,18.8362,18.8525,18.7549,18.7549,11200.0
2007-05-17 11:30:00,23.08,23.21,23.08,23.17,10400.0,18.7549,18.8606,18.7549,18.8281,10400.0
2007-05-17 12:00:00,23.15,23.17,23.1,23.16,10600.0,18.8118,18.8281,18.7712,18.8199,10600.0
2007-05-17 12:30:00,23.18,23.2,23.07,23.11,13600.0,18.8362,18.8525,18.7468,18.7793,13600.0
2007-05-17 13:00:00,23.08,23.11,23.02,23.11,7200.0,18.7549,18.7793,18.7062,18.7793,7200.0
2007-05-17 13:30:00,23.11,23.16,23.09,23.11,15800.0,18.7793,18.8199,18.7631,18.7793,15800.0
2007-05-17 14:00:00,23.13,23.29,23.13,23.23,11600.0,18.7956,18.9256,18.7956,18.8768,11600.0
2007-05-17 14:30:00,23.22,23.25,23.16,23.24,7600.0,18.8687,18.8931,18.8199,18.885,7600.0
2007-05-17 15:00:00,23.23,23.34,23.23,23.28,11800.0,18.8768,18.9662,18.8768,18.9175,11800.0
2007-05-17 15:30:00,23.3,23.3,23.18,23.18,25000.0,18.9337,18.9337,18.8362,18.8362,25000.0
2007-05-18 09:30:00,23.25,23.25,23.11,23.11,30400.0,18.8931,18.8931,18.7793,18.7793,30400.0
2007-05-18 10:00:00,23.11,23.4,23.11,23.38,16200.0,18.7793,19.015,18.7793,18.9987,16200.0
2007-05-18 10:30:00,23.36,23.43,23.35,23.41,48200.0,18.9825,19.0394,18.9743,19.0231,48200.0
2007-05-18 11:00:00,23.4,23.41,23.32,23.33,20200.0,19.015,19.0231,18.95,18.9581,20200.0
2007-05-18 11:30:00,23.35,23.36,23.24,23.24,9000.0,18.9743,18.9825,18.885,18.885,9000.0
2007-05-18 12:00:00,23.25,23.27,23.23,23.25,18000.0,18.8931,18.9093,18.8768,18.8931,18000.0
2007-05-18 12:30:00,23.24,23.29,23.24,23.26,48800.0,18.885,18.9256,18.885,18.9012,48800.0
2007-05-18 13:00:00,23.27,23.31,23.27,23.28,19600.0,18.9093,18.9418,18.9093,18.9175,19600.0
2007-05-18 13:30:00,23.29,23.33,23.27,23.33,42400.0,18.9256,18.9581,18.9093,18.9581,42400.0
2007-05-18 14:00:00,23.32,23.44,23.32,23.39,25400.0,18.95,19.0475,18.95,19.0068,25400.0
2007-05-18 14:30:00,23.37,23.37,23.23,23.28,15200.0,18.9906,18.9906,18.8768,18.9175,15200.0
2007-05-18 15:00:00,23.28,23.29,23.18,23.22,19400.0,18.9175,18.9256,18.8362,18.8687,19400.0
2007-05-18 15:30:00,23.21,23.27,23.16,23.18,51400.0,18.8606,18.9093,18.8199,18.8362,51400.0
2007-05-21 09:30:00,23.12,23.18,23.08,23.14,8600.0,18.7874,18.8362,18.7549,18.8037,8600.0
2007-05-21 10:00:00,23.17,23.35,23.17,23.33,12200.0,18.8281,18.9743,18.8281,18.9581,12200.0
2007-05-21 10:30:00,23.32,23.43,23.32,23.43,25400.0,18.95,19.0394,18.95,19.0394,25400.0
2007-05-21 11:00:00,23.43,23.47,23.43,23.47,39200.0,19.0394,19.0719,19.0394,19.0719,39200.0
2007-05-21 11:30:00,23.46,23.55,23.45,23.55,67600.0,19.0637,19.1369,19.0556,19.1369,67600.0
2007-05-21 12:00:00,23.55,23.6,23.53,23.6,24800.0,19.1369,19.1775,19.1206,19.1775,24800.0
2007-05-21 12:30:00,23.6,23.6,23.59,23.6,22400.0,19.1775,19.1775,19.1694,19.1775,22400.0
2007-05-21 13:00:00,23.6,23.64,23.6,23.63,44600.0,19.1775,19.21,19.1775,19.2019,44600.0
2007-05-21 13:30:00,23.61,23.67,23.61,23.67,34800.0,19.1856,19.2344,19.1856,19.2344,34800.0
2007-05-21 14:00:00,23.66,23.68,23.64,23.66,14200.0,19.2263,19.2425,19.21,19.2263,14200.0
2007-05-21 14:30:00,23.66,23.73,23.66,23.66,55400.0,19.2263,19.2831,19.2263,19.2263,55400.0
2007-05-21 15:00:00,23.68,23.7,23.62,23.66,116400.0,19.2425,19.2588,19.1937,19.2263,116400.0
2007-05-21 15:30:00,23.66,23.7,23.5,23.68,222200.0,19.2263,19.2588,19.0962,19.2425,222200.0
2007-05-22 09:30:00,23.8,23.82,23.54,23.54,15800.0,19.34,19.3563,19.1287,19.1287,15800.0
2007-05-22 10:00:00,23.5,23.75,23.5,23.72,20000.0,19.0962,19.2994,19.0962,19.275,20000.0
2007-05-22 10:30:00,23.72,23.74,23.65,23.7,10600.0,19.275,19.2913,19.2181,19.2588,10600.0
2007-05-22 11:00:00,23.69,23.73,23.68,23.73,13800.0,19.2506,19.2831,19.2425,19.2831,13800.0
2007-05-22 11:30:00,23.72,23.75,23.7,23.73,23000.0,19.275,19.2994,19.2588,19.2831,23000.0
2007-05-22 12:00:00,23.72,23.73,23.68,23.72,4400.0,19.275,19.2831,19.2425,19.275,4400.0
2007-05-22 12:30:00,23.73,23.73,23.68,23.73,5800.0,19.2831,19.2831,19.2425,19.2831,5800.0
2007-05-22 13:00:00,23.72,23.76,23.69,23.72,12600.0,19.275,19.3075,19.2506,19.275,12600.0
2007-05-22 13:30:00,23.72,23.8,23.69,23.8,20200.0,19.275,19.34,19.2506,19.34,20200.0
2007-05-22 14:00:00,23.82,23.91,23.8,23.88,22200.0,19.3563,19.4294,19.34,19.405,22200.0
2007-05-22 14:30:00,23.89,23.91,23.85,23.85,19000.0,19.4132,19.4294,19.3806,19.3806,19000.0
2007-05-22 15:00:00,23.86,23.9,23.8,23.85,20400.0,19.3888,19.4213,19.34,19.3806,20400.0
2007-05-22 15:30:00,23.82,23.9,23.75,23.79,44000.0,19.3563,19.4213,19.2994,19.3319,44000.0
2007-05-23 09:30:00,23.88,24.04,23.72,24.01,18000.0,19.405,19.535,19.275,19.5107,18000.0
2007-05-23 10:00:00,24.02,24.14,23.98,24.0,15000.0,19.5188,19.6163,19.4863,19.5025,15000.0
2007-05-23 10:30:00,24.01,24.11,24.0,24.07,13800.0,19.5107,19.5919,19.5025,19.5594,13800.0
2007-05-23 11:00:00,24.03,24.06,23.99,23.99,3200.0,19.5269,19.5513,19.4944,19.4944,3200.0
2007-05-23 11:30:00,23.99,24.02,23.98,24.0,1000.0,19.4944,19.5188,19.4863,19.5025,1000.0
2007-05-23 12:00:00,24.0,24.0,23.98,24.0,4800.0,19.5025,19.5025,19.4863,19.5025,4800.0
2007-05-23 12:30:00,24.03,24.08,24.03,24.05,2200.0,19.5269,19.5675,19.5269,19.5432,2200.0
2007-05-23 13:00:00,24.07,24.12,24.07,24.11,7400.0,19.5594,19.6001,19.5594,19.5919,7400.0
2007-05-23 13:30:00,24.11,24.14,24.06,24.06,12400.0,19.5919,19.6163,19.5513,19.5513,12400.0
2007-05-23 14:00:00,24.05,24.08,23.88,23.89,35200.0,19.5432,19.5675,19.405,19.4132,35200.0
2007-05-23 14:30:00,23.9,24.04,23.9,24.04,21000.0,19.4213,19.535,19.4213,19.535,21000.0
2007-05-23 15:00:00,24.01,24.01,23.92,23.92,19800.0,19.5107,19.5107,19.4375,19.4375,19800.0
2007-05-23 15:30:00,23.93,23.95,23.74,23.8,51800.0,19.4457,19.4619,19.2913,19.34,51800.0
2007-05-24 09:30:00,23.69,23.75,23.61,23.71,34200.0,19.2506,19.2994,19.1856,19.2669,34200.0
2007-05-24 10:00:00,23.75,24.06,23.72,24.0,43800.0,19.2994,19.5513,19.275,19.5025,43800.0
2007-05-24 10:30:00,24.0,24.03,23.82,23.83,50000.0,19.5025,19.5269,19.3563,19.3644,50000.0
2007-05-24 11:00:00,23.83,23.88,23.65,23.66,48000.0,19.3644,19.405,19.2181,19.2263,48000.0
2007-05-24 11:30:00,23.66,23.76,23.65,23.74,18000.0,19.2263,19.3075,19.2181,19.2913,18000.0
2007-05-24 12:00:00,23.73,23.78,23.64,23.71,28800.0,19.2831,19.3238,19.21,19.2669,28800.0
2007-05-24 12:30:00,23.7,23.73,23.59,23.68,22800.0,19.2588,19.2831,19.1694,19.2425,22800.0
2007-05-24 13:00:00,23.69,23.84,23.68,23.81,24200.0,19.2506,19.3725,19.2425,19.3481,24200.0
2007-05-24 13:30:00,23.8,23.81,23.69,23.75,22000.0,19.34,19.3481,19.2506,19.2994,22000.0
2007-05-24 14:00:00,23.75,23.75,23.54,23.73,38000.0,19.2994,19.2994,19.1287,19.2831,38000.0
2007-05-24 14:30:00,23.75,23.75,23.54,23.57,55200.0,19.2994,19.2994,19.1287,19.1531,55200.0
2007-05-24 15:00:00,23.57,23.72,23.57,23.65,80800.0,19.1531,19.275,19.1531,19.2181,80800.0
2007-05-24 15:30:00,23.66,23.71,23.47,23.68,92400.0,19.2263,19.2669,19.0719,19.2425,92400.0
2007-05-25 09:30:00,24.8,25.86,24.8,25.83,137200.0,20.1526,21.014,20.1526,20.9896,137200.0
2007-05-25 10:00:00,25.86,26.49,25.85,26.25,140600.0,21.014,21.5259,21.0059,21.3309,140600.0
2007-05-25 10:30:00,26.28,26.9,26.25,26.9,137200.0,21.3553,21.8591,21.3309,21.8591,137200.0
2007-05-25 11:00:00,26.93,27.14,26.76,26.87,372000.0,21.8835,22.0541,21.7453,21.8347,372000.0
2007-05-25 11:30:00,26.86,26.89,26.43,26.43,142400.0,21.8266,21.851,21.4772,21.4772,142400.0
2007-05-25 12:00:00,26.43,26.65,26.33,26.57,117400.0,21.4772,21.6559,21.3959,21.5909,117400.0
2007-05-25 12:30:00,26.57,26.88,26.57,26.75,86200.0,21.5909,21.8428,21.5909,21.7372,86200.0
2007-05-25 13:00:00,26.78,26.98,26.78,26.93,43400.0,21.7616,21.9241,21.7616,21.8835,43400.0
2007-05-25 13:30:00,26.93,26.94,26.71,26.82,82200.0,21.8835,21.8916,21.7047,21.7941,82200.0
2007-05-25 14:00:00,26.81,27.05,26.44,26.47,123800.0,21.786,21.981,21.4853,21.5097,123800.0
2007-05-25 14:30:00,26.46,26.71,26.42,26.59,56600.0,21.5015,21.7047,21.469,21.6072,56600.0
2007-05-25 15:00:00,26.58,26.73,26.57,26.63,67000.0,21.5991,21.721,21.5909,21.6397,67000.0
2007-05-25 15:30:00,26.63,26.92,26.63,26.77,205200.0,21.6397,21.8753,21.6397,21.7535,205200.0
2007-05-29 09:30:00,26.72,26.74,26.49,26.55,75600.0,21.7128,21.7291,21.5259,21.5747,75600.0
2007-05-29 10:00:00,26.55,26.88,26.54,26.76,58800.0,21.5747,21.8428,21.5666,21.7453,58800.0
2007-05-29 10:30:00,26.75,26.95,26.74,26.9,49200.0,21.7372,21.8997,21.7291,21.8591,49200.0
2007-05-29 11:00:00,26.9,27.21,26.85,27.19,118800.0,21.8591,22.111,21.8185,22.0948,118800.0
2007-05-29 11:30:00,27.18,27.23,27.09,27.09,75200.0,22.0866,22.1273,22.0135,22.0135,75200.0
2007-05-29 12:00:00,27.12,27.12,26.93,26.95,29200.0,22.0379,22.0379,21.8835,21.8997,29200.0
2007-05-29 12:30:00,26.93,26.96,26.86,26.86,20400.0,21.8835,21.9079,21.8266,21.8266,20400.0
2007-05-29 13:00:00,26.89,27.02,26.73,26.9,38200.0,21.851,21.9566,21.721,21.8591,38200.0
2007-05-29 13:30:00,26.9,26.93,26.75,26.82,26600.0,21.8591,21.8835,21.7372,21.7941,26600.0
2007-05-29 14:00:00,26.83,26.84,26.68,26.8,38000.0,21.8022,21.8103,21.6803,21.7778,38000.0
2007-05-29 14:30:00,26.79,26.81,26.67,26.74,31200.0,21.7697,21.786,21.6722,21.7291,31200.0
2007-05-29 15:00:00,26.73,26.9,26.72,26.82,49600.0,21.721,21.8591,21.7128,21.7941,49600.0
2007-05-29 15:30:00,26.82,26.88,26.74,26.84,66200.0,21.7941,21.8428,21.7291,21.8103,66200.0
2007-05-30 09:30:00,26.46,26.61,25.92,26.01,108000.0,21.5015,21.6234,21.0627,21.1359,108000.0
2007-05-30 10:00:00,26.0,26.03,25.92,25.93,71600.0,21.1277,21.1521,21.0627,21.0709,71600.0
2007-05-30 10:30:00,25.93,25.95,25.71,25.81,59000.0,21.0709,21.0871,20.8921,20.9734,59000.0
2007-05-30 11:00:00,25.83,25.97,25.82,25.97,20200.0,20.9896,21.1034,20.9815,21.1034,20200.0
2007-05-30 11:30:00,25.97,26.13,25.95,26.09,30400.0,21.1034,21.2334,21.0871,21.2009,30400.0
2007-05-30 12:00:00,26.12,26.28,26.1,26.28,32000.0,21.2253,21.3553,21.209,21.3553,32000.0
2007-05-30 12:30:00,26.26,26.29,26.24,26.27,11200.0,21.339,21.3634,21.3228,21.3472,11200.0
2007-05-30 13:00:00,26.26,26.3,26.25,26.28,28800.0,21.339,21.3715,21.3309,21.3553,28800.0
2007-05-30 13:30:00,26.3,26.33,26.25,26.27,21600.0,21.3715,21.3959,21.3309,21.3472,21600.0
2007-05-30 14:00:00,26.27,26.34,26.18,26.34,53400.0,21.3472,21.404,21.274,21.404,53400.0
2007-05-30 14:30:00,26.33,26.47,26.31,26.46,34800.0,21.3959,21.5097,21.3797,21.5015,34800.0
2007-05-30 15:00:00,26.47,26.53,26.44,26.49,66600.0,21.5097,21.5584,21.4853,21.5259,66600.0
2007-05-30 15:30:00,26.5,26.5,26.33,26.37,89000.0,21.5341,21.5341,21.3959,21.4284,89000.0
2007-05-31 09:30:00,26.4,26.47,26.3,26.39,29800.0,21.4528,21.5097,21.3715,21.4447,29800.0
2007-05-31 10:00:00,26.39,26.43,26.27,26.27,36200.0,21.4447,21.4772,21.3472,21.3472,36200.0
2007-05-31 10:30:00,26.29,26.29,26.23,26.25,30200.0,21.3634,21.3634,21.3146,21.3309,30200.0
2007-05-31 11:00:00,26.25,26.25,26.02,26.05,22000.0,21.3309,21.3309,21.144,21.1684,22000.0
2007-05-31 11:30:00,26.05,26.09,25.98,25.98,42200.0,21.1684,21.2009,21.1115,21.1115,42200.0
2007-05-31 12:00:00,25.99,26.27,25.99,26.23,29600.0,21.1196,21.3472,21.1196,21.3146,29600.0
2007-05-31 12:30:00,26.21,26.25,26.13,26.13,17800.0,21.2984,21.3309,21.2334,21.2334,17800.0
2007-05-31 13:00:00,26.13,26.14,25.91,25.93,16400.0,21.2334,21.2415,21.0546,21.0709,16400.0
2007-05-31 13:30:00,25.94,26.0,25.83,25.96,31200.0,21.079,21.1277,20.9896,21.0952,31200.0
2007-05-31 14:00:00,25.96,26.13,25.92,26.02,17600.0,21.0952,21.2334,21.0627,21.144,17600.0
2007-05-31 14:30:00,26.02,26.04,25.91,25.96,25600.0,21.144,21.1603,21.0546,21.0952,25600.0
2007-05-31 15:00:00,25.97,26.03,25.92,25.92,39600.0,21.1034,21.1521,21.0627,21.0627,39600.0
2007-05-31 15:30:00,25.94,26.0,25.92,25.97,62400.0,21.079,21.1277,21.0627,21.1034,62400.0
2007-06-01 09:30:00,26.03,26.42,25.76,26.34,37400.0,21.2229,21.5409,21.0028,21.4757,37400.0
2007-06-01 10:00:00,26.33,26.33,26.04,26.04,40400.0,21.4675,21.4675,21.2311,21.2311,40400.0
2007-06-01 10:30:00,26.03,26.08,25.94,26.08,18600.0,21.2229,21.2637,21.1495,21.2637,18600.0
2007-06-01 11:00:00,26.11,26.21,26.11,26.14,9000.0,21.2881,21.3697,21.2881,21.3126,9000.0
2007-06-01 11:30:00,26.16,26.22,26.13,26.17,4400.0,21.3289,21.3778,21.3044,21.337,4400.0
2007-06-01 12:00:00,26.17,26.18,25.98,26.04,13600.0,21.337,21.3452,21.1821,21.2311,13600.0
2007-06-01 12:30:00,26.03,26.03,25.92,26.0,16000.0,21.2229,21.2229,21.1332,21.1984,16000.0
2007-06-01 13:00:00,26.01,26.15,25.98,26.15,29400.0,21.2066,21.3207,21.1821,21.3207,29400.0
2007-06-01 13:30:00,26.14,26.15,26.1,26.15,19200.0,21.3126,21.3207,21.28,21.3207,19200.0
2007-06-01 14:00:00,26.14,26.15,26.08,26.1,17800.0,21.3126,21.3207,21.2637,21.28,17800.0
2007-06-01 14:30:00,26.08,26.08,25.94,26.04,22200.0,21.2637,21.2637,21.1495,21.2311,22200.0
2007-06-01 15:00:00,26.05,26.07,25.97,26.07,13800.0,21.2392,21.2555,21.174,21.2555,13800.0
2007-06-01 15:30:00,26.07,26.15,26.04,26.15,31600.0,21.2555,21.3207,21.2311,21.3207,31600.0
2007-06-04 09:30:00,26.14,26.22,25.91,26.03,47000.0,21.3126,21.3778,21.1251,21.2229,47000.0
2007-06-04 10:00:00,26.04,26.25,25.99,26.22,30200.0,21.2311,21.4023,21.1903,21.3778,30200.0
2007-06-04 10:30:00,26.22,26.26,26.07,26.15,53400.0,21.3778,21.4104,21.2555,21.3207,53400.0
2007-06-04 11:00:00,26.15,26.17,26.11,26.15,21600.0,21.3207,21.337,21.2881,21.3207,21600.0
2007-06-04 11:30:00,26.14,26.15,26.1,26.1,19600.0,21.3126,21.3207,21.28,21.28,19600.0
2007-06-04 12:00:00,26.1,26.15,26.06,26.13,13400.0,21.28,21.3207,21.2474,21.3044,13400.0
2007-06-04 12:30:00,26.11,26.15,26.1,26.15,13000.0,21.2881,21.3207,21.28,21.3207,13000.0
2007-06-04 13:00:00,26.15,26.15,26.08,26.14,31600.0,21.3207,21.3207,21.2637,21.3126,31600.0
2007-06-04 13:30:00,26.15,26.15,26.1,26.14,27200.0,21.3207,21.3207,21.28,21.3126,27200.0
2007-06-04 14:00:00,26.12,26.2,26.1,26.14,58000.0,21.2963,21.3615,21.28,21.3126,58000.0
2007-06-04 14:30:00,26.14,26.25,26.09,26.24,16600.0,21.3126,21.4023,21.2718,21.3941,16600.0
2007-06-04 15:00:00,26.24,26.32,26.21,26.3,19600.0,21.3941,21.4593,21.3697,21.443,19600.0
2007-06-04 15:30:00,26.31,26.32,26.16,26.22,53200.0,21.4512,21.4593,21.3289,21.3778,53200.0
2007-06-05 09:30:00,26.07,26.07,25.7,25.76,35400.0,21.2555,21.2555,20.9538,21.0028,35400.0
2007-06-05 10:00:00,25.74,25.88,25.66,25.82,28400.0,20.9865,21.1006,20.9212,21.0517,28400.0
2007-06-05 10:30:00,25.82,25.88,25.77,25.88,16600.0,21.0517,21.1006,21.0109,21.1006,16600.0
2007-06-05 11:00:00,25.84,25.92,25.74,25.79,7400.0,21.068,21.1332,20.9865,21.0272,7400.0
2007-06-05 11:30:00,25.79,25.8,25.53,25.53,24200.0,21.0272,21.0354,20.8152,20.8152,24200.0
2007-06-05 12:00:00,25.55,25.61,25.43,25.45,48200.0,20.8315,20.8805,20.7337,20.75,48200.0
2007-06-05 12:30:00,25.47,25.61,25.47,25.55,14800.0,20.7663,20.8805,20.7663,20.8315,14800.0
2007-06-05 13:00:00,25.56,25.58,25.43,25.45,27600.0,20.8397,20.856,20.7337,20.75,27600.0
2007-06-05 13:30:00,25.43,25.53,25.33,25.42,35000.0,20.7337,20.8152,20.6522,20.7256,35000.0
2007-06-05 14:00:00,25.41,25.66,25.41,25.63,28600.0,20.7174,20.9212,20.7174,20.8968,28600.0
2007-06-05 14:30:00,25.64,25.66,25.54,25.6,28200.0,20.9049,20.9212,20.8234,20.8723,28200.0
2007-06-05 15:00:00,25.6,25.75,25.6,25.73,24000.0,20.8723,20.9946,20.8723,20.9783,24000.0
2007-06-05 15:30:00,25.72,25.79,25.72,25.77,29600.0,20.9702,21.0272,20.9702,21.0109,29600.0
2007-06-06 09:30:00,25.61,25.61,25.22,25.3,30800.0,20.8805,20.8805,20.5625,20.6277,30800.0
2007-06-06 10:00:00,25.3,25.33,25.18,25.3,53800.0,20.6277,20.6522,20.5299,20.6277,53800.0
2007-06-06 10:30:00,25.32,25.36,25.15,25.25,23800.0,20.644,20.6766,20.5054,20.587,23800.0
2007-06-06 11:00:00,25.28,25.36,25.25,25.35,15000.0,20.6114,20.6766,20.587,20.6685,15000.0
2007-06-06 11:30:00,25.33,25.33,25.13,25.16,32800.0,20.6522,20.6522,20.4891,20.5136,32800.0
2007-06-06 12:00:00,25.16,25.29,25.15,25.27,24800.0,20.5136,20.6196,20.5054,20.6033,24800.0
2007-06-06 12:30:00,25.25,25.26,25.18,25.18,15800.0,20.587,20.5951,20.5299,20.5299,15800.0
2007-06-06 13:00:00,25.18,25.25,25.17,25.24,18200.0,20.5299,20.587,20.5217,20.5788,18200.0
2007-06-06 13:30:00,25.25,25.31,25.22,25.24,17200.0,20.587,20.6359,20.5625,20.5788,17200.0
2007-06-06 14:00:00,25.24,25.26,25.15,25.21,16400.0,20.5788,20.5951,20.5054,20.5543,16400.0
2007-06-06 14:30:00,25.2,25.28,25.2,25.25,12000.0,20.5462,20.6114,20.5462,20.587,12000.0
2007-06-06 15:00:00,25.25,25.35,25.19,25.31,52200.0,20.587,20.6685,20.538,20.6359,52200.0
2007-06-06 15:30:00,25.34,25.38,25.24,25.24,50600.0,20.6603,20.6929,20.5788,20.5788,50600.0
2007-06-07 09:30:00,25.09,25.19,24.89,25.19,38000.0,20.4565,20.538,20.2934,20.538,38000.0
2007-06-07 10:00:00,25.2,25.25,24.99,25.08,39200.0,20.5462,20.587,20.375,20.4483,39200.0
2007-06-07 10:30:00,25.08,25.15,24.95,25.02,32800.0,20.4483,20.5054,20.3424,20.3994,32800.0
2007-06-07 11:00:00,25.01,25.07,24.93,24.97,42400.0,20.3913,20.4402,20.326,20.3587,42400.0
2007-06-07 11:30:00,24.98,24.98,24.9,24.93,25600.0,20.3668,20.3668,20.3016,20.326,25600.0
2007-06-07 12:00:00,24.94,25.04,24.9,24.99,36400.0,20.3342,20.4157,20.3016,20.375,36400.0
2007-06-07 12:30:00,25.0,25.0,24.77,24.81,41200.0,20.3831,20.3831,20.1956,20.2282,41200.0
2007-06-07 13:00:00,24.82,24.84,24.73,24.73,29200.0,20.2364,20.2527,20.163,20.163,29200.0
2007-06-07 13:30:00,24.68,24.69,24.58,24.64,32000.0,20.1222,20.1304,20.0407,20.0896,32000.0
2007-06-07 14:00:00,24.65,24.73,24.53,24.71,44400.0,20.0978,20.163,19.9999,20.1467,44400.0
2007-06-07 14:30:00,24.72,24.81,24.64,24.81,59000.0,20.1548,20.2282,20.0896,20.2282,59000.0
2007-06-07 15:00:00,24.8,24.92,24.79,24.81,66600.0,20.2201,20.3179,20.2119,20.2282,66600.0
2007-06-07 15:30:00,24.84,24.86,24.53,24.57,48800.0,20.2527,20.269,19.9999,20.0325,48800.0
2007-06-08 09:30:00,24.51,24.68,24.3,24.63,22800.0,19.9836,20.1222,19.8124,20.0814,22800.0
2007-06-08 10:00:00,24.61,24.68,24.56,24.65,34600.0,20.0651,20.1222,20.0244,20.0978,34600.0
2007-06-08 10:30:00,24.65,24.78,24.6,24.74,20800.0,20.0978,20.2037,20.057,20.1711,20800.0
2007-06-08 11:00:00,24.74,24.74,24.58,24.64,27200.0,20.1711,20.1711,20.0407,20.0896,27200.0
2007-06-08 11:30:00,24.64,24.68,24.59,24.61,18800.0,20.0896,20.1222,20.0488,20.0651,18800.0
2007-06-08 12:00:00,24.6,24.6,24.48,24.48,21200.0,20.057,20.057,19.9592,19.9592,21200.0
2007-06-08 12:30:00,24.48,24.53,24.47,24.52,38000.0,19.9592,19.9999,19.951,19.9918,38000.0
2007-06-08 13:00:00,24.52,24.56,24.48,24.56,22600.0,19.9918,20.0244,19.9592,20.0244,22600.0
2007-06-08 13:30:00,24.57,24.61,24.54,24.54,22200.0,20.0325,20.0651,20.0081,20.0081,22200.0
2007-06-08 14:00:00,24.54,24.76,24.54,24.75,48600.0,20.0081,20.1874,20.0081,20.1793,48600.0
2007-06-08 14:30:00,24.72,24.84,24.69,24.82,26200.0,20.1548,20.2527,20.1304,20.2364,26200.0
2007-06-08 15:00:00,24.8,24.89,24.8,24.84,22800.0,20.2201,20.2934,20.2201,20.2527,22800.0
2007-06-08 15:30:00,24.84,24.97,24.84,24.93,33600.0,20.2527,20.3587,20.2527,20.326,33600.0
2007-06-11 09:30:00,24.85,24.86,24.59,24.78,19600.0,20.2608,20.269,20.0488,20.2037,19600.0
2007-06-11 10:00:00,24.78,24.9,24.4,24.5,79800.0,20.2037,20.3016,19.8939,19.9755,79800.0
2007-06-11 10:30:00,24.5,24.61,24.45,24.59,53400.0,19.9755,20.0651,19.9347,20.0488,53400.0
2007-06-11 11:00:00,24.61,24.72,24.58,24.68,35400.0,20.0651,20.1548,20.0407,20.1222,35400.0
2007-06-11 11:30:00,24.69,24.72,24.61,24.66,22200.0,20.1304,20.1548,20.0651,20.1059,22200.0
2007-06-11 12:00:00,24.65,24.67,24.65,24.67,19000.0,20.0978,20.1141,20.0978,20.1141,19000.0
2007-06-11 12:30:00,24.67,24.93,24.64,24.88,26200.0,20.1141,20.326,20.0896,20.2853,26200.0
2007-06-11 13:00:00,24.89,25.02,24.86,24.99,79000.0,20.2934,20.3994,20.269,20.375,79000.0
2007-06-11 13:30:00,25.02,25.07,24.97,25.02,40400.0,20.3994,20.4402,20.3587,20.3994,40400.0
2007-06-11 14:00:00,25.03,25.07,24.99,25.01,77000.0,20.4076,20.4402,20.375,20.3913,77000.0
2007-06-11 14:30:00,25.0,25.0,24.88,24.95,43600.0,20.3831,20.3831,20.2853,20.3424,43600.0
2007-06-11 15:00:00,24.95,25.02,24.94,25.0,22800.0,20.3424,20.3994,20.3342,20.3831,22800.0
2007-06-11 15:30:00,25.0,25.0,24.93,24.97,85600.0,20.3831,20.3831,20.326,20.3587,85600.0
2007-06-12 09:30:00,24.84,24.84,24.74,24.81,44800.0,20.2527,20.2527,20.1711,20.2282,44800.0
2007-06-12 10:00:00,24.83,24.86,24.78,24.8,97600.0,20.2445,20.269,20.2037,20.2201,97600.0
2007-06-12 10:30:00,24.8,24.81,24.73,24.74,38200.0,20.2201,20.2282,20.163,20.1711,38200.0
2007-06-12 11:00:00,24.75,24.89,24.73,24.85,30200.0,20.1793,20.2934,20.163,20.2608,30200.0
2007-06-12 11:30:00,24.85,24.91,24.83,24.86,9600.0,20.2608,20.3097,20.2445,20.269,9600.0
2007-06-12 12:00:00,24.83,24.86,24.83,24.83,18600.0,20.2445,20.269,20.2445,20.2445,18600.0
2007-06-12 12:30:00,24.83,24.84,24.74,24.79,37200.0,20.2445,20.2527,20.1711,20.2119,37200.0
2007-06-12 13:00:00,24.78,24.81,24.74,24.8,30800.0,20.2037,20.2282,20.1711,20.2201,30800.0
2007-06-12 13:30:00,24.8,25.02,24.75,24.99,15600.0,20.2201,20.3994,20.1793,20.375,15600.0
2007-06-12 14:00:00,25.02,25.14,24.82,24.83,21200.0,20.3994,20.4973,20.2364,20.2445,21200.0
2007-06-12 14:30:00,24.8,24.89,24.67,24.79,42400.0,20.2201,20.2934,20.1141,20.2119,42400.0
2007-06-12 15:00:00,24.78,24.78,24.58,24.67,55000.0,20.2037,20.2037,20.0407,20.1141,55000.0
2007-06-12 15:30:00,24.66,24.78,24.55,24.73,100000.0,20.1059,20.2037,20.0162,20.163,100000.0
2007-06-13 09:30:00,24.78,24.97,24.66,24.71,28600.0,20.2037,20.3587,20.1059,20.1467,28600.0
2007-06-13 10:00:00,24.73,24.82,24.56,24.77,74600.0,20.163,20.2364,20.0244,20.1956,74600.0
2007-06-13 10:30:00,24.77,24.78,24.7,24.73,32200.0,20.1956,20.2037,20.1385,20.163,32200.0
2007-06-13 11:00:00,24.72,24.75,24.71,24.72,25400.0,20.1548,20.1793,20.1467,20.1548,25400.0
2007-06-13 11:30:00,24.72,24.82,24.72,24.8,27000.0,20.1548,20.2364,20.1548,20.2201,27000.0
2007-06-13 12:00:00,24.82,24.82,24.73,24.73,82800.0,20.2364,20.2364,20.163,20.163,82800.0
2007-06-13 12:30:00,24.76,24.81,24.75,24.75,23400.0,20.1874,20.2282,20.1793,20.1793,23400.0
2007-06-13 13:00:00,24.75,24.79,24.73,24.73,16800.0,20.1793,20.2119,20.163,20.163,16800.0
2007-06-13 13:30:00,24.73,24.79,24.73,24.76,19600.0,20.163,20.2119,20.163,20.1874,19600.0
2007-06-13 14:00:00,24.78,24.95,24.78,24.93,47600.0,20.2037,20.3424,20.2037,20.326,47600.0
2007-06-13 14:30:00,24.94,25.08,24.93,25.05,45800.0,20.3342,20.4483,20.326,20.4239,45800.0
2007-06-13 15:00:00,25.05,25.06,24.89,24.93,82200.0,20.4239,20.432,20.2934,20.326,82200.0
2007-06-13 15:30:00,24.93,25.11,24.93,25.02,93400.0,20.326,20.4728,20.326,20.3994,93400.0
2007-06-14 09:30:00,25.11,25.42,25.01,25.41,28400.0,20.4728,20.7256,20.3913,20.7174,28400.0
2007-06-14 10:00:00,25.43,25.46,25.39,25.42,24200.0,20.7337,20.7582,20.7011,20.7256,24200.0
2007-06-14 10:30:00,25.41,25.66,25.41,25.5,30800.0,20.7174,20.9212,20.7174,20.7908,30800.0
2007-06-14 11:00:00,25.52,25.52,25.38,25.43,11000.0,20.8071,20.8071,20.6929,20.7337,11000.0
2007-06-14 11:30:00,25.44,25.46,25.29,25.33,16000.0,20.7419,20.7582,20.6196,20.6522,16000.0
2007-06-14 12:00:00,25.32,25.39,25.29,25.39,2800.0,20.644,20.7011,20.6196,20.7011,2800.0
2007-06-14 12:30:00,25.38,25.42,25.38,25.39,5200.0,20.6929,20.7256,20.6929,20.7011,5200.0
2007-06-14 13:00:00,25.37,25.42,25.3,25.3,4600.0,20.6848,20.7256,20.6277,20.6277,4600.0
2007-06-14 13:30:00,25.31,25.33,25.29,25.29,6400.0,20.6359,20.6522,20.6196,20.6196,6400.0
2007-06-14 14:00:00,25.29,25.29,25.24,25.29,8600.0,20.6196,20.6196,20.5788,20.6196,8600.0
2007-06-14 14:30:00,25.27,25.3,25.19,25.2,31600.0,20.6033,20.6277,20.538,20.5462,31600.0
2007-06-14 15:00:00,25.2,25.21,25.13,25.13,57400.0,20.5462,20.5543,20.4891,20.4891,57400.0
2007-06-14 15:30:00,25.13,25.2,25.11,25.18,75600.0,20.4891,20.5462,20.4728,20.5299,75600.0
2007-06-15 09:30:00,25.5,25.66,25.4,25.64,225200.0,20.7908,20.9212,20.7092,20.9049,225200.0
2007-06-15 10:00:00,25.65,25.68,25.5,25.68,32600.0,20.9131,20.9375,20.7908,20.9375,32600.0
2007-06-15 10:30:00,25.68,25.84,25.68,25.79,48200.0,20.9375,21.068,20.9375,21.0272,48200.0
2007-06-15 11:00:00,25.79,25.92,25.71,25.75,34400.0,21.0272,21.1332,20.962,20.9946,34400.0
2007-06-15 11:30:00,25.73,25.75,25.66,25.66,9600.0,20.9783,20.9946,20.9212,20.9212,9600.0
2007-06-15 12:00:00,25.66,25.66,25.4,25.43,25000.0,20.9212,20.9212,20.7092,20.7337,25000.0
2007-06-15 12:30:00,25.42,25.46,25.36,25.39,9600.0,20.7256,20.7582,20.6766,20.7011,9600.0
2007-06-15 13:00:00,25.38,25.44,25.32,25.42,11400.0,20.6929,20.7419,20.644,20.7256,11400.0
2007-06-15 13:30:00,25.44,25.5,25.43,25.48,8000.0,20.7419,20.7908,20.7337,20.7745,8000.0
2007-06-15 14:00:00,25.48,25.48,25.33,25.46,9000.0,20.7745,20.7745,20.6522,20.7582,9000.0
2007-06-15 14:30:00,25.46,25.54,25.45,25.52,36000.0,20.7582,20.8234,20.75,20.8071,36000.0
2007-06-15 15:00:00,25.54,25.57,25.45,25.48,55600.0,20.8234,20.8479,20.75,20.7745,55600.0
2007-06-15 15:30:00,25.49,25.51,25.44,25.48,70600.0,20.7826,20.7989,20.7419,20.7745,70600.0
2007-06-18 09:30:00,25.48,25.5,25.4,25.43,11000.0,20.7745,20.7908,20.7092,20.7337,11000.0
2007-06-18 10:00:00,25.43,25.44,25.27,25.3,41600.0,20.7337,20.7419,20.6033,20.6277,41600.0
2007-06-18 10:30:00,25.32,25.5,25.31,25.49,21600.0,20.644,20.7908,20.6359,20.7826,21600.0
2007-06-18 11:00:00,25.5,25.5,25.4,25.47,26800.0,20.7908,20.7908,20.7092,20.7663,26800.0
2007-06-18 11:30:00,25.48,25.5,25.38,25.42,5600.0,20.7745,20.7908,20.6929,20.7256,5600.0
2007-06-18 12:00:00,25.42,25.48,25.35,25.47,9200.0,20.7256,20.7745,20.6685,20.7663,9200.0
2007-06-18 12:30:00,25.45,25.56,25.45,25.5,15600.0,20.75,20.8397,20.75,20.7908,15600.0
2007-06-18 13:00:00,25.5,25.5,25.45,25.5,9400.0,20.7908,20.7908,20.75,20.7908,9400.0
2007-06-18 13:30:00,25.5,25.51,25.39,25.47,25800.0,20.7908,20.7989,20.7011,20.7663,25800.0
2007-06-18 14:00:00,25.49,25.55,25.42,25.55,24000.0,20.7826,20.8315,20.7256,20.8315,24000.0
2007-06-18 14:30:00,25.55,25.55,25.41,25.5,21600.0,20.8315,20.8315,20.7174,20.7908,21600.0
2007-06-18 15:00:00,25.52,25.54,25.46,25.47,15400.0,20.8071,20.8234,20.7582,20.7663,15400.0
2007-06-18 15:30:00,25.46,25.54,25.39,25.43,33200.0,20.7582,20.8234,20.7011,20.7337,33200.0
2007-06-19 09:30:00,25.31,25.4,25.03,25.08,17600.0,20.6359,20.7092,20.4076,20.4483,17600.0
2007-06-19 10:00:00,25.08,25.12,24.96,25.11,18000.0,20.4483,20.481,20.3505,20.4728,18000.0
2007-06-19 10:30:00,25.13,25.27,25.13,25.25,16200.0,20.4891,20.6033,20.4891,20.587,16200.0
2007-06-19 11:00:00,25.25,25.25,25.16,25.16,11600.0,20.587,20.587,20.5136,20.5136,11600.0
2007-06-19 11:30:00,25.15,25.2,25.05,25.2,20200.0,20.5054,20.5462,20.4239,20.5462,20200.0
2007-06-19 12:00:00,25.24,25.28,25.18,25.19,22400.0,20.5788,20.6114,20.5299,20.538,22400.0
2007-06-19 12:30:00,25.21,25.26,25.16,25.25,23600.0,20.5543,20.5951,20.5136,20.587,23600.0
2007-06-19 13:00:00,25.25,25.28,25.18,25.18,40200.0,20.587,20.6114,20.5299,20.5299,40200.0
2007-06-19 13:30:00,25.18,25.25,25.02,25.22,35600.0,20.5299,20.587,20.3994,20.5625,35600.0
2007-06-19 14:00:00,25.25,25.25,25.15,25.15,11800.0,20.587,20.587,20.5054,20.5054,11800.0
2007-06-19 14:30:00,25.17,25.25,25.13,25.21,26000.0,20.5217,20.587,20.4891,20.5543,26000.0
2007-06-19 15:00:00,25.22,25.27,25.21,25.25,28200.0,20.5625,20.6033,20.5543,20.587,28200.0
2007-06-19 15:30:00,25.24,25.33,25.21,25.23,41000.0,20.5788,20.6522,20.5543,20.5706,41000.0
2007-06-20 09:30:00,25.2,25.25,25.04,25.11,12800.0,20.5462,20.587,20.4157,20.4728,12800.0
2007-06-20 10:00:00,25.11,25.13,25.06,25.11,12800.0,20.4728,20.4891,20.432,20.4728,12800.0
2007-06-20 10:30:00,25.15,25.31,25.14,25.27,19400.0,20.5054,20.6359,20.4973,20.6033,19400.0
2007-06-20 11:00:00,25.27,25.35,25.25,25.33,11000.0,20.6033,20.6685,20.587,20.6522,11000.0
2007-06-20 11:30:00,25.31,25.31,25.09,25.13,18600.0,20.6359,20.6359,20.4565,20.4891,18600.0
2007-06-20 12:00:00,25.12,25.14,25.06,25.11,10200.0,20.481,20.4973,20.432,20.4728,10200.0
2007-06-20 12:30:00,25.11,25.23,25.11,25.2,13000.0,20.4728,20.5706,20.4728,20.5462,13000.0
2007-06-20 13:00:00,25.17,25.17,24.95,25.05,53200.0,20.5217,20.5217,20.3424,20.4239,53200.0
2007-06-20 13:30:00,25.03,25.14,25.03,25.13,8800.0,20.4076,20.4973,20.4076,20.4891,8800.0
2007-06-20 14:00:00,25.12,25.16,24.97,25.0,15600.0,20.481,20.5136,20.3587,20.3831,15600.0
2007-06-20 14:30:00,25.02,25.05,24.91,25.0,34600.0,20.3994,20.4239,20.3097,20.3831,34600.0
2007-06-20 15:00:00,25.02,25.03,24.83,24.83,29200.0,20.3994,20.4076,20.2445,20.2445,29200.0
2007-06-20 15:30:00,24.84,24.86,24.66,24.66,55600.0,20.2527,20.269,20.1059,20.1059,55600.0
2007-06-21 09:30:00,24.55,24.77,24.32,24.36,28000.0,20.0162,20.1956,19.8287,19.8613,28000.0
2007-06-21 10:00:00,24.36,24.67,24.36,24.62,23400.0,19.8613,20.1141,19.8613,20.0733,23400.0
2007-06-21 10:30:00,24.61,24.75,24.56,24.75,16400.0,20.0651,20.1793,20.0244,20.1793,16400.0
2007-06-21 11:00:00,24.75,24.75,24.59,24.68,22800.0,20.1793,20.1793,20.0488,20.1222,22800.0
2007-06-21 11:30:00,24.65,24.67,24.57,24.61,16400.0,20.0978,20.1141,20.0325,20.0651,16400.0
2007-06-21 12:00:00,24.64,24.69,24.53,24.61,25000.0,20.0896,20.1304,19.9999,20.0651,25000.0
2007-06-21 12:30:00,24.62,24.74,24.59,24.64,16200.0,20.0733,20.1711,20.0488,20.0896,16200.0
2007-06-21 13:00:00,24.67,24.86,24.65,24.86,13000.0,20.1141,20.269,20.0978,20.269,13000.0
2007-06-21 13:30:00,24.86,25.04,24.86,25.03,34600.0,20.269,20.4157,20.269,20.4076,34600.0
2007-06-21 14:00:00,25.04,25.04,24.92,25.0,28400.0,20.4157,20.4157,20.3179,20.3831,28400.0
2007-06-21 14:30:00,25.0,25.07,24.97,25.03,41600.0,20.3831,20.4402,20.3587,20.4076,41600.0
2007-06-21 15:00:00,25.03,25.08,25.0,25.02,25200.0,20.4076,20.4483,20.3831,20.3994,25200.0
2007-06-21 15:30:00,25.03,25.1,25.0,25.04,39000.0,20.4076,20.4647,20.3831,20.4157,39000.0
2007-06-22 09:30:00,24.93,24.99,24.72,24.79,19800.0,20.326,20.375,20.1548,20.2119,19800.0
2007-06-22 10:00:00,24.78,24.89,24.71,24.76,29800.0,20.2037,20.2934,20.1467,20.1874,29800.0
2007-06-22 10:30:00,24.72,24.86,24.7,24.83,15000.0,20.1548,20.269,20.1385,20.2445,15000.0
2007-06-22 11:00:00,24.81,24.82,24.75,24.82,6400.0,20.2282,20.2364,20.1793,20.2364,6400.0
2007-06-22 11:30:00,24.79,24.84,24.68,24.75,30600.0,20.2119,20.2527,20.1222,20.1793,30600.0
2007-06-22 12:00:00,24.75,24.77,24.67,24.67,41800.0,20.1793,20.1956,20.1141,20.1141,41800.0
2007-06-22 12:30:00,24.67,24.71,24.64,24.71,28000.0,20.1141,20.1467,20.0896,20.1467,28000.0
2007-06-22 13:00:00,24.68,24.83,24.63,24.81,28000.0,20.1222,20.2445,20.0814,20.2282,28000.0
2007-06-22 13:30:00,24.84,24.84,24.78,24.8,4800.0,20.2527,20.2527,20.2037,20.2201,4800.0
2007-06-22 14:00:00,24.78,24.82,24.7,24.82,15000.0,20.2037,20.2364,20.1385,20.2364,15000.0
2007-06-22 14:30:00,24.85,24.96,24.8,24.95,29800.0,20.2608,20.3505,20.2201,20.3424,29800.0
2007-06-22 15:00:00,24.95,24.98,24.79,24.79,32000.0,20.3424,20.3668,20.2119,20.2119,32000.0
2007-06-22 15:30:00,24.79,24.87,24.74,24.74,90600.0,20.2119,20.2771,20.1711,20.1711,90600.0
2007-06-25 09:30:00,24.66,24.72,24.3,24.4,38200.0,20.1059,20.1548,19.8124,19.8939,38200.0
2007-06-25 10:00:00,24.4,24.74,24.32,24.74,29800.0,19.8939,20.1711,19.8287,20.1711,29800.0
2007-06-25 10:30:00,24.75,24.85,24.72,24.75,37800.0,20.1793,20.2608,20.1548,20.1793,37800.0
2007-06-25 11:00:00,24.78,24.84,24.72,24.81,15600.0,20.2037,20.2527,20.1548,20.2282,15600.0
2007-06-25 11:30:00,24.81,24.83,24.59,24.63,21000.0,20.2282,20.2445,20.0488,20.0814,21000.0
2007-06-25 12:00:00,24.64,24.81,24.64,24.75,12000.0,20.0896,20.2282,20.0896,20.1793,12000.0
2007-06-25 12:30:00,24.75,24.77,24.63,24.63,9200.0,20.1793,20.1956,20.0814,20.0814,9200.0
2007-06-25 13:00:00,24.64,24.68,24.58,24.65,9800.0,20.0896,20.1222,20.0407,20.0978,9800.0
2007-06-25 13:30:00,24.68,24.73,24.61,24.61,21800.0,20.1222,20.163,20.0651,20.0651,21800.0
2007-06-25 14:00:00,24.59,24.66,24.43,24.48,44400.0,20.0488,20.1059,19.9184,19.9592,44400.0
2007-06-25 14:30:00,24.46,24.46,24.25,24.3,39000.0,19.9428,19.9428,19.7716,19.8124,39000.0
2007-06-25 15:00:00,24.29,24.4,24.17,24.38,48600.0,19.8042,19.8939,19.7064,19.8776,48600.0
2007-06-25 15:30:00,24.36,24.5,24.3,24.43,169600.0,19.8613,19.9755,19.8124,19.9184,169600.0
2007-06-26 09:30:00,24.52,24.64,24.37,24.37,9200.0,19.9918,20.0896,19.8695,19.8695,9200.0
2007-06-26 10:00:00,24.34,24.54,24.27,24.28,23200.0,19.845,20.0081,19.7879,19.7961,23200.0
2007-06-26 10:30:00,24.32,24.47,24.24,24.25,19600.0,19.8287,19.951,19.7635,19.7716,19600.0
2007-06-26 11:00:00,24.25,24.52,24.25,24.52,28400.0,19.7716,19.9918,19.7716,19.9918,28400.0
2007-06-26 11:30:00,24.5,24.69,24.5,24.64,15600.0,19.9755,20.1304,19.9755,20.0896,15600.0
2007-06-26 12:00:00,24.66,24.73,24.6,24.65,16400.0,20.1059,20.163,20.057,20.0978,16400.0
2007-06-26 12:30:00,24.66,24.66,24.57,24.6,5000.0,20.1059,20.1059,20.0325,20.057,5000.0
2007-06-26 13:00:00,24.61,24.71,24.61,24.63,14200.0,20.0651,20.1467,20.0651,20.0814,14200.0
2007-06-26 13:30:00,24.63,24.64,24.54,24.6,12400.0,20.0814,20.0896,20.0081,20.057,12400.0
2007-06-26 14:00:00,24.63,24.68,24.5,24.5,13400.0,20.0814,20.1222,19.9755,19.9755,13400.0
2007-06-26 14:30:00,24.47,24.52,24.37,24.5,32200.0,19.951,19.9918,19.8695,19.9755,32200.0
2007-06-26 15:00:00,24.48,24.67,24.45,24.58,63800.0,19.9592,20.1141,19.9347,20.0407,63800.0
2007-06-26 15:30:00,24.57,24.6,24.5,24.5,36200.0,20.0325,20.057,19.9755,19.9755,36200.0
2007-06-27 09:30:00,24.4,24.61,24.18,24.47,50800.0,19.8939,20.0651,19.7146,19.951,50800.0
2007-06-27 10:00:00,24.49,24.64,24.45,24.64,53800.0,19.9673,20.0896,19.9347,20.0896,53800.0
2007-06-27 10:30:00,24.62,24.75,24.6,24.61,44200.0,20.0733,20.1793,20.057,20.0651,44200.0
2007-06-27 11:00:00,24.61,24.8,24.54,24.68,36200.0,20.0651,20.2201,20.0081,20.1222,36200.0
2007-06-27 11:30:00,24.7,24.71,24.64,24.68,8000.0,20.1385,20.1467,20.0896,20.1222,8000.0
2007-06-27 12:00:00,24.7,24.76,24.61,24.66,15600.0,20.1385,20.1874,20.0651,20.1059,15600.0
2007-06-27 12:30:00,24.65,24.8,24.65,24.8,8200.0,20.0978,20.2201,20.0978,20.2201,8200.0
2007-06-27 13:00:00,24.82,24.82,24.71,24.72,18000.0,20.2364,20.2364,20.1467,20.1548,18000.0
2007-06-27 13:30:00,24.73,24.85,24.67,24.73,22400.0,20.163,20.2608,20.1141,20.163,22400.0
2007-06-27 14:00:00,24.75,25.01,24.75,24.96,56000.0,20.1793,20.3913,20.1793,20.3505,56000.0
2007-06-27 14:30:00,24.97,25.0,24.91,24.93,43800.0,20.3587,20.3831,20.3097,20.326,43800.0
2007-06-27 15:00:00,24.94,25.04,24.92,25.03,35400.0,20.3342,20.4157,20.3179,20.4076,35400.0
2007-06-27 15:30:00,24.99,25.08,24.99,25.05,71800.0,20.375,20.4483,20.375,20.4239,71800.0
2007-06-28 09:30:00,25.13,25.29,25.02,25.26,13200.0,20.4891,20.6196,20.3994,20.5951,13200.0
2007-06-28 10:00:00,25.29,25.46,25.24,25.26,32600.0,20.6196,20.7582,20.5788,20.5951,32600.0
2007-06-28 10:30:00,25.26,25.31,25.23,25.28,22600.0,20.5951,20.6359,20.5706,20.6114,22600.0
2007-06-28 11:00:00,25.26,25.37,25.23,25.36,17600.0,20.5951,20.6848,20.5706,20.6766,17600.0
2007-06-28 11:30:00,25.36,25.52,25.35,25.52,15400.0,20.6766,20.8071,20.6685,20.8071,15400.0
2007-06-28 12:00:00,25.53,25.61,25.53,25.53,33400.0,20.8152,20.8805,20.8152,20.8152,33400.0
2007-06-28 12:30:00,25.52,25.56,25.44,25.5,19200.0,20.8071,20.8397,20.7419,20.7908,19200.0
2007-06-28 13:00:00,25.48,25.48,25.42,25.45,11800.0,20.7745,20.7745,20.7256,20.75,11800.0
2007-06-28 13:30:00,25.46,25.46,25.38,25.44,13000.0,20.7582,20.7582,20.6929,20.7419,13000.0
2007-06-28 14:00:00,25.41,25.54,25.33,25.43,27400.0,20.7174,20.8234,20.6522,20.7337,27400.0
2007-06-28 14:30:00,25.43,25.48,25.27,25.45,51400.0,20.7337,20.7745,20.6033,20.75,51400.0
2007-06-28 15:00:00,25.42,25.47,25.36,25.44,22600.0,20.7256,20.7663,20.6766,20.7419,22600.0
2007-06-28 15:30:00,25.42,25.45,25.21,25.23,43800.0,20.7256,20.75,20.5543,20.5706,43800.0
2007-06-29 09:30:00,25.33,25.6,25.24,25.56,19600.0,20.6522,20.8723,20.5788,20.8397,19600.0
2007-06-29 10:00:00,25.57,25.66,25.36,25.48,40200.0,20.8479,20.9212,20.6766,20.7745,40200.0
2007-06-29 10:30:00,25.47,25.58,25.46,25.54,18800.0,20.7663,20.856,20.7582,20.8234,18800.0
2007-06-29 11:00:00,25.56,25.67,25.5,25.67,21600.0,20.8397,20.9294,20.7908,20.9294,21600.0
2007-06-29 11:30:00,25.67,25.68,25.54,25.59,26600.0,20.9294,20.9375,20.8234,20.8642,26600.0
2007-06-29 12:00:00,25.59,25.61,25.36,25.39,41400.0,20.8642,20.8805,20.6766,20.7011,41400.0
2007-06-29 12:30:00,25.37,25.42,25.25,25.35,13200.0,20.6848,20.7256,20.587,20.6685,13200.0
2007-06-29 13:00:00,25.36,25.42,25.27,25.33,14200.0,20.6766,20.7256,20.6033,20.6522,14200.0
2007-06-29 13:30:00,25.34,25.45,25.31,25.45,13600.0,20.6603,20.75,20.6359,20.75,13600.0
2007-06-29 14:00:00,25.46,25.46,25.3,25.34,38200.0,20.7582,20.7582,20.6277,20.6603,38200.0
2007-06-29 14:30:00,25.36,25.4,25.3,25.32,11600.0,20.6766,20.7092,20.6277,20.644,11600.0
2007-06-29 15:00:00,25.3,25.36,25.11,25.11,66200.0,20.6277,20.6766,20.4728,20.4728,66200.0
2007-06-29 15:30:00,25.1,25.28,25.07,25.08,71200.0,20.4647,20.6114,20.4402,20.4483,71200.0
2007-07-02 09:30:00,25.31,25.64,25.08,25.64,28200.0,20.6359,20.9049,20.4483,20.9049,28200.0
2007-07-02 10:00:00,25.65,25.73,25.59,25.65,15200.0,20.9131,20.9783,20.8642,20.9131,15200.0
2007-07-02 10:30:00,25.62,25.67,25.6,25.67,16400.0,20.8886,20.9294,20.8723,20.9294,16400.0
2007-07-02 11:00:00,25.67,25.71,25.55,25.7,24800.0,20.9294,20.962,20.8315,20.9538,24800.0
2007-07-02 11:30:00,25.71,25.71,25.65,25.66,16200.0,20.962,20.962,20.9131,20.9212,16200.0
2007-07-02 12:00:00,25.65,25.74,25.55,25.57,17800.0,20.9131,20.9865,20.8315,20.8479,17800.0
2007-07-02 12:30:00,25.57,25.61,25.55,25.56,18000.0,20.8479,20.8805,20.8315,20.8397,18000.0
2007-07-02 13:00:00,25.56,25.68,25.56,25.67,8800.0,20.8397,20.9375,20.8397,20.9294,8800.0
2007-07-02 13:30:00,25.68,25.86,25.65,25.82,18200.0,20.9375,21.0843,20.9131,21.0517,18200.0
2007-07-02 14:00:00,25.84,25.85,25.72,25.73,11600.0,21.068,21.0761,20.9702,20.9783,11600.0
2007-07-02 14:30:00,25.7,25.82,25.7,25.82,14400.0,20.9538,21.0517,20.9538,21.0517,14400.0
2007-07-02 15:00:00,25.81,25.81,25.73,25.79,12400.0,21.0435,21.0435,20.9783,21.0272,12400.0
2007-07-02 15:30:00,25.78,25.85,25.78,25.81,54000.0,21.0191,21.0761,21.0191,21.0435,54000.0
2007-07-03 09:30:00,25.83,25.93,25.71,25.83,11400.0,21.0598,21.1414,20.962,21.0598,11400.0
2007-07-03 10:00:00,25.83,25.83,25.61,25.73,21400.0,21.0598,21.0598,20.8805,20.9783,21400.0
2007-07-03 10:30:00,25.73,25.75,25.68,25.74,18000.0,20.9783,20.9946,20.9375,20.9865,18000.0
2007-07-03 11:00:00,25.72,25.79,25.7,25.77,7600.0,20.9702,21.0272,20.9538,21.0109,7600.0
2007-07-03 11:30:00,25.76,25.85,25.73,25.82,9400.0,21.0028,21.0761,20.9783,21.0517,9400.0
2007-07-03 12:00:00,25.82,25.92,25.8,25.91,14000.0,21.0517,21.1332,21.0354,21.1251,14000.0
2007-07-03 12:30:00,25.92,25.95,25.8,25.82,16800.0,21.1332,21.1577,21.0354,21.0517,16800.0
2007-07-05 09:30:00,25.77,25.79,25.63,25.79,19600.0,21.0109,21.0272,20.8968,21.0272,19600.0
2007-07-05 10:00:00,25.76,25.77,25.65,25.65,13600.0,21.0028,21.0109,20.9131,20.9131,13600.0
2007-07-05 10:30:00,25.73,25.75,25.67,25.75,11800.0,20.9783,20.9946,20.9294,20.9946,11800.0
2007-07-05 11:00:00,25.75,25.75,25.62,25.73,28600.0,20.9946,20.9946,20.8886,20.9783,28600.0
2007-07-05 11:30:00,25.72,25.73,25.63,25.67,11200.0,20.9702,20.9783,20.8968,20.9294,11200.0
2007-07-05 12:00:00,25.68,25.71,25.47,25.48,24400.0,20.9375,20.962,20.7663,20.7745,24400.0
2007-07-05 12:30:00,25.45,25.46,25.37,25.43,20200.0,20.75,20.7582,20.6848,20.7337,20200.0
2007-07-05 13:00:00,25.43,25.5,25.41,25.48,9400.0,20.7337,20.7908,20.7174,20.7745,9400.0
2007-07-05 13:30:00,25.5,25.55,25.45,25.49,9600.0,20.7908,20.8315,20.75,20.7826,9600.0
2007-07-05 14:00:00,25.47,25.57,25.47,25.54,14000.0,20.7663,20.8479,20.7663,20.8234,14000.0
2007-07-05 14:30:00,25.54,25.58,25.53,25.57,12400.0,20.8234,20.856,20.8152,20.8479,12400.0
2007-07-05 15:00:00,25.57,25.58,25.49,25.54,11200.0,20.8479,20.856,20.7826,20.8234,11200.0
2007-07-05 15:30:00,25.55,25.61,25.5,25.54,23800.0,20.8315,20.8805,20.7908,20.8234,23800.0
2007-07-06 09:30:00,25.41,25.75,25.2,25.2,18000.0,20.7174,20.9946,20.5462,20.5462,18000.0
2007-07-06 10:00:00,25.29,25.48,25.29,25.48,17400.0,20.6196,20.7745,20.6196,20.7745,17400.0
2007-07-06 10:30:00,25.48,25.5,25.4,25.42,8600.0,20.7745,20.7908,20.7092,20.7256,8600.0
2007-07-06 11:00:00,25.44,25.55,25.44,25.53,6400.0,20.7419,20.8315,20.7419,20.8152,6400.0
2007-07-06 11:30:00,25.54,25.67,25.54,25.64,18400.0,20.8234,20.9294,20.8234,20.9049,18400.0
2007-07-06 12:00:00,25.65,25.67,25.59,25.59,11400.0,20.9131,20.9294,20.8642,20.8642,11400.0
2007-07-06 12:30:00,25.61,25.67,25.6,25.66,6400.0,20.8805,20.9294,20.8723,20.9212,6400.0
2007-07-06 13:00:00,25.66,25.66,25.61,25.65,12200.0,20.9212,20.9212,20.8805,20.9131,12200.0
2007-07-06 13:30:00,25.64,25.68,25.62,25.67,8400.0,20.9049,20.9375,20.8886,20.9294,8400.0
2007-07-06 14:00:00,25.67,25.68,25.63,25.64,9400.0,20.9294,20.9375,20.8968,20.9049,9400.0
2007-07-06 14:30:00,25.65,25.67,25.6,25.63,12400.0,20.9131,20.9294,20.8723,20.8968,12400.0
2007-07-06 15:00:00,25.65,25.71,25.63,25.65,10200.0,20.9131,20.962,20.8968,20.9131,10200.0
2007-07-06 15:30:00,25.66,25.66,25.57,25.6,44200.0,20.9212,20.9212,20.8479,20.8723,44200.0
2007-07-09 09:30:00,25.5,25.69,25.49,25.54,13600.0,20.7908,20.9457,20.7826,20.8234,13600.0
2007-07-09 10:00:00,25.51,25.61,25.5,25.5,13000.0,20.7989,20.8805,20.7908,20.7908,13000.0
2007-07-09 10:30:00,25.5,25.5,25.41,25.43,24600.0,20.7908,20.7908,20.7174,20.7337,24600.0
2007-07-09 11:00:00,25.45,25.58,25.45,25.58,7000.0,20.75,20.856,20.75,20.856,7000.0
2007-07-09 11:30:00,25.58,25.58,25.5,25.58,9400.0,20.856,20.856,20.7908,20.856,9400.0
2007-07-09 12:00:00,25.56,25.58,25.51,25.54,7400.0,20.8397,20.856,20.7989,20.8234,7400.0
2007-07-09 12:30:00,25.57,25.61,25.53,25.58,8000.0,20.8479,20.8805,20.8152,20.856,8000.0
2007-07-09 13:00:00,25.58,25.61,25.55,25.57,7600.0,20.856,20.8805,20.8315,20.8479,7600.0
2007-07-09 13:30:00,25.56,25.61,25.54,25.6,3600.0,20.8397,20.8805,20.8234,20.8723,3600.0
2007-07-09 14:00:00,25.6,25.61,25.54,25.55,9000.0,20.8723,20.8805,20.8234,20.8315,9000.0
2007-07-09 14:30:00,25.55,25.68,25.55,25.67,9400.0,20.8315,20.9375,20.8315,20.9294,9400.0
2007-07-09 15:00:00,25.69,25.71,25.65,25.65,11800.0,20.9457,20.962,20.9131,20.9131,11800.0
2007-07-09 15:30:00,25.65,25.71,25.61,25.61,59800.0,20.9131,20.962,20.8805,20.8805,59800.0
2007-07-10 09:30:00,25.37,25.37,24.95,25.1,37800.0,20.6848,20.6848,20.3424,20.4647,37800.0
2007-07-10 10:00:00,25.08,25.18,25.05,25.09,9800.0,20.4483,20.5299,20.4239,20.4565,9800.0
2007-07-10 10:30:00,25.09,25.1,24.99,25.06,21000.0,20.4565,20.4647,20.375,20.432,21000.0
2007-07-10 11:00:00,25.07,25.2,25.07,25.15,23600.0,20.4402,20.5462,20.4402,20.5054,23600.0
2007-07-10 11:30:00,25.15,25.27,25.15,25.24,23800.0,20.5054,20.6033,20.5054,20.5788,23800.0
2007-07-10 12:00:00,25.25,25.28,25.22,25.23,20600.0,20.587,20.6114,20.5625,20.5706,20600.0
2007-07-10 12:30:00,25.22,25.28,25.15,25.17,61200.0,20.5625,20.6114,20.5054,20.5217,61200.0
2007-07-10 13:00:00,25.18,25.32,25.12,25.13,38000.0,20.5299,20.644,20.481,20.4891,38000.0
2007-07-10 13:30:00,25.15,25.17,24.9,24.93,13200.0,20.5054,20.5217,20.3016,20.326,13200.0
2007-07-10 14:00:00,24.97,25.0,24.89,24.96,25400.0,20.3587,20.3831,20.2934,20.3505,25400.0
2007-07-10 14:30:00,24.98,25.0,24.9,24.92,10000.0,20.3668,20.3831,20.3016,20.3179,10000.0
2007-07-10 15:00:00,24.93,24.99,24.84,24.99,25000.0,20.326,20.375,20.2527,20.375,25000.0
2007-07-10 15:30:00,24.98,25.02,24.82,24.82,72200.0,20.3668,20.3994,20.2364,20.2364,72200.0
2007-07-11 09:30:00,24.89,25.02,24.67,24.7,15000.0,20.2934,20.3994,20.1141,20.1385,15000.0
2007-07-11 10:00:00,24.67,25.0,24.63,25.0,12200.0,20.1141,20.3831,20.0814,20.3831,12200.0
2007-07-11 10:30:00,25.02,25.06,24.91,25.05,19800.0,20.3994,20.432,20.3097,20.4239,19800.0
2007-07-11 11:00:00,25.04,25.14,25.0,25.1,20400.0,20.4157,20.4973,20.3831,20.4647,20400.0
2007-07-11 11:30:00,25.09,25.09,25.01,25.04,7200.0,20.4565,20.4565,20.3913,20.4157,7200.0
2007-07-11 12:00:00,25.06,25.14,25.05,25.09,11600.0,20.432,20.4973,20.4239,20.4565,11600.0
2007-07-11 12:30:00,25.09,25.11,24.95,24.97,12400.0,20.4565,20.4728,20.3424,20.3587,12400.0
2007-07-11 13:00:00,24.98,25.08,24.98,25.05,13000.0,20.3668,20.4483,20.3668,20.4239,13000.0
2007-07-11 13:30:00,25.06,25.17,25.02,25.02,22600.0,20.432,20.5217,20.3994,20.3994,22600.0
2007-07-11 14:00:00,25.02,25.14,24.96,25.11,22600.0,20.3994,20.4973,20.3505,20.4728,22600.0
2007-07-11 14:30:00,25.12,25.12,24.91,24.95,20600.0,20.481,20.481,20.3097,20.3424,20600.0
2007-07-11 15:00:00,24.93,25.11,24.93,25.11,16400.0,20.326,20.4728,20.326,20.4728,16400.0
2007-07-11 15:30:00,25.12,25.12,25.01,25.11,21600.0,20.481,20.481,20.3913,20.4728,21600.0
2007-07-12 09:30:00,25.22,25.43,25.0,25.25,16800.0,20.5625,20.7337,20.3831,20.587,16800.0
2007-07-12 10:00:00,25.29,25.49,25.29,25.4,18800.0,20.6196,20.7826,20.6196,20.7092,18800.0
2007-07-12 10:30:00,25.42,25.53,25.39,25.51,17600.0,20.7256,20.8152,20.7011,20.7989,17600.0
2007-07-12 11:00:00,25.5,25.52,25.46,25.47,8600.0,20.7908,20.8071,20.7582,20.7663,8600.0
2007-07-12 11:30:00,25.47,25.61,25.47,25.49,26600.0,20.7663,20.8805,20.7663,20.7826,26600.0
2007-07-12 12:00:00,25.51,25.58,25.5,25.53,13600.0,20.7989,20.856,20.7908,20.8152,13600.0
2007-07-12 12:30:00,25.5,25.6,25.49,25.58,10400.0,20.7908,20.8723,20.7826,20.856,10400.0
2007-07-12 13:00:00,25.6,25.62,25.54,25.61,12800.0,20.8723,20.8886,20.8234,20.8805,12800.0
2007-07-12 13:30:00,25.61,25.61,25.49,25.5,10600.0,20.8805,20.8805,20.7826,20.7908,10600.0
2007-07-12 14:00:00,25.5,25.5,25.4,25.42,7600.0,20.7908,20.7908,20.7092,20.7256,7600.0
2007-07-12 14:30:00,25.42,25.48,25.42,25.48,12400.0,20.7256,20.7745,20.7256,20.7745,12400.0
2007-07-12 15:00:00,25.48,25.6,25.45,25.59,26400.0,20.7745,20.8723,20.75,20.8642,26400.0
2007-07-12 15:30:00,25.61,25.69,25.59,25.64,48400.0,20.8805,20.9457,20.8642,20.9049,48400.0
2007-07-13 09:30:00,25.58,25.58,25.41,25.5,8200.0,20.856,20.856,20.7174,20.7908,8200.0
2007-07-13 10:00:00,25.46,25.56,25.4,25.4,10800.0,20.7582,20.8397,20.7092,20.7092,10800.0
2007-07-13 10:30:00,25.43,25.48,25.4,25.43,12800.0,20.7337,20.7745,20.7092,20.7337,12800.0
2007-07-13 11:00:00,25.45,25.48,25.44,25.45,4000.0,20.75,20.7745,20.7419,20.75,4000.0
2007-07-13 11:30:00,25.45,25.45,25.32,25.32,4800.0,20.75,20.75,20.644,20.644,4800.0
2007-07-13 12:00:00,25.33,25.4,25.33,25.37,4000.0,20.6522,20.7092,20.6522,20.6848,4000.0
2007-07-13 12:30:00,25.37,25.44,25.36,25.44,3800.0,20.6848,20.7419,20.6766,20.7419,3800.0
2007-07-13 13:00:00,25.42,25.43,25.41,25.43,3600.0,20.7256,20.7337,20.7174,20.7337,3600.0
2007-07-13 13:30:00,25.41,25.48,25.41,25.45,7200.0,20.7174,20.7745,20.7174,20.75,7200.0
2007-07-13 14:00:00,25.44,25.5,25.44,25.46,6600.0,20.7419,20.7908,20.7419,20.7582,6600.0
2007-07-13 14:30:00,25.48,25.63,25.46,25.61,9800.0,20.7745,20.8968,20.7582,20.8805,9800.0
2007-07-13 15:00:00,25.63,25.63,25.53,25.55,11000.0,20.8968,20.8968,20.8152,20.8315,11000.0
2007-07-13 15:30:00,25.56,25.6,25.44,25.5,21000.0,20.8397,20.8723,20.7419,20.7908,21000.0
2007-07-16 09:30:00,25.37,25.37,25.09,25.15,12200.0,20.6848,20.6848,20.4565,20.5054,12200.0
2007-07-16 10:00:00,25.18,25.18,25.08,25.13,12400.0,20.5299,20.5299,20.4483,20.4891,12400.0
2007-07-16 10:30:00,25.14,25.33,25.14,25.32,8400.0,20.4973,20.6522,20.4973,20.644,8400.0
2007-07-16 11:00:00,25.29,25.32,25.27,25.3,6200.0,20.6196,20.644,20.6033,20.6277,6200.0
2007-07-16 11:30:00,25.31,25.33,25.28,25.28,8800.0,20.6359,20.6522,20.6114,20.6114,8800.0
2007-07-16 12:00:00,25.31,25.31,25.18,25.18,9600.0,20.6359,20.6359,20.5299,20.5299,9600.0
2007-07-16 12:30:00,25.18,25.2,25.14,25.19,17000.0,20.5299,20.5462,20.4973,20.538,17000.0
2007-07-16 13:00:00,25.2,25.22,24.93,25.0,41800.0,20.5462,20.5625,20.326,20.3831,41800.0
2007-07-16 13:30:00,24.98,25.06,24.96,24.99,20600.0,20.3668,20.432,20.3505,20.375,20600.0
2007-07-16 14:00:00,25.02,25.05,24.97,25.03,11600.0,20.3994,20.4239,20.3587,20.4076,11600.0
2007-07-16 14:30:00,25.02,25.04,24.97,24.97,20000.0,20.3994,20.4157,20.3587,20.3587,20000.0
2007-07-16 15:00:00,25.0,25.07,24.99,25.04,9600.0,20.3831,20.4402,20.375,20.4157,9600.0
2007-07-16 15:30:00,25.04,25.08,24.93,25.02,73400.0,20.4157,20.4483,20.326,20.3994,73400.0
2007-07-17 09:30:00,25.05,25.41,25.05,25.33,8200.0,20.4239,20.7174,20.4239,20.6522,8200.0
2007-07-17 10:00:00,25.31,25.37,25.25,25.37,11200.0,20.6359,20.6848,20.587,20.6848,11200.0
2007-07-17 10:30:00,25.36,25.45,25.34,25.36,17000.0,20.6766,20.75,20.6603,20.6766,17000.0
2007-07-17 11:00:00,25.38,25.41,25.3,25.31,7800.0,20.6929,20.7174,20.6277,20.6359,7800.0
2007-07-17 11:30:00,25.35,25.41,25.32,25.38,6200.0,20.6685,20.7174,20.644,20.6929,6200.0
2007-07-17 12:00:00,25.4,25.47,25.38,25.38,7200.0,20.7092,20.7663,20.6929,20.6929,7200.0
2007-07-17 12:30:00,25.36,25.38,25.28,25.33,12600.0,20.6766,20.6929,20.6114,20.6522,12600.0
2007-07-17 13:00:00,25.31,25.34,25.27,25.27,14000.0,20.6359,20.6603,20.6033,20.6033,14000.0
2007-07-17 13:30:00,25.3,25.36,25.28,25.36,11600.0,20.6277,20.6766,20.6114,20.6766,11600.0
2007-07-17 14:00:00,25.36,25.43,25.33,25.42,17600.0,20.6766,20.7337,20.6522,20.7256,17600.0
2007-07-17 14:30:00,25.42,25.5,25.38,25.48,33600.0,20.7256,20.7908,20.6929,20.7745,33600.0
2007-07-17 15:00:00,25.49,25.52,25.4,25.44,32800.0,20.7826,20.8071,20.7092,20.7419,32800.0
2007-07-17 15:30:00,25.43,25.45,25.27,25.28,36000.0,20.7337,20.75,20.6033,20.6114,36000.0
2007-07-18 09:30:00,25.1,25.54,24.97,25.0,44200.0,20.4647,20.8234,20.3587,20.3831,44200.0
2007-07-18 10:00:00,24.99,25.02,24.85,24.9,36200.0,20.375,20.3994,20.2608,20.3016,36200.0
2007-07-18 10:30:00,24.89,24.93,24.77,24.77,25800.0,20.2934,20.326,20.1956,20.1956,25800.0
2007-07-18 11:00:00,24.82,24.89,24.79,24.84,21400.0,20.2364,20.2934,20.2119,20.2527,21400.0
2007-07-18 11:30:00,24.84,24.84,24.67,24.8,31400.0,20.2527,20.2527,20.1141,20.2201,31400.0
2007-07-18 12:00:00,24.8,24.89,24.64,24.75,23000.0,20.2201,20.2934,20.0896,20.1793,23000.0
2007-07-18 12:30:00,24.75,24.89,24.75,24.8,14600.0,20.1793,20.2934,20.1793,20.2201,14600.0
2007-07-18 13:00:00,24.78,24.8,24.67,24.75,35000.0,20.2037,20.2201,20.1141,20.1793,35000.0
2007-07-18 13:30:00,24.74,24.86,24.74,24.83,13200.0,20.1711,20.269,20.1711,20.2445,13200.0
2007-07-18 14:00:00,24.82,24.91,24.79,24.79,17200.0,20.2364,20.3097,20.2119,20.2119,17200.0
2007-07-18 14:30:00,24.8,24.86,24.76,24.84,30600.0,20.2201,20.269,20.1874,20.2527,30600.0
2007-07-18 15:00:00,24.84,24.85,24.77,24.83,31000.0,20.2527,20.2608,20.1956,20.2445,31000.0
2007-07-18 15:30:00,24.82,25.08,24.82,25.0,38800.0,20.2364,20.4483,20.2364,20.3831,38800.0
2007-07-19 09:30:00,25.17,25.42,25.06,25.34,12200.0,20.5217,20.7256,20.432,20.6603,12200.0
2007-07-19 10:00:00,25.33,25.35,25.2,25.31,27400.0,20.6522,20.6685,20.5462,20.6359,27400.0
2007-07-19 10:30:00,25.32,25.35,25.25,25.3,23800.0,20.644,20.6685,20.587,20.6277,23800.0
2007-07-19 11:00:00,25.3,25.43,25.26,25.26,15800.0,20.6277,20.7337,20.5951,20.5951,15800.0
2007-07-19 11:30:00,25.25,25.28,25.25,25.27,15000.0,20.587,20.6114,20.587,20.6033,15000.0
2007-07-19 12:00:00,25.26,25.35,25.23,25.33,29000.0,20.5951,20.6685,20.5706,20.6522,29000.0
2007-07-19 12:30:00,25.33,25.36,25.28,25.34,7200.0,20.6522,20.6766,20.6114,20.6603,7200.0
2007-07-19 13:00:00,25.36,25.36,25.25,25.25,32000.0,20.6766,20.6766,20.587,20.587,32000.0
2007-07-19 13:30:00,25.25,25.29,25.25,25.27,12000.0,20.587,20.6196,20.587,20.6033,12000.0
2007-07-19 14:00:00,25.28,25.29,25.25,25.25,16800.0,20.6114,20.6196,20.587,20.587,16800.0
2007-07-19 14:30:00,25.28,25.35,25.25,25.35,17800.0,20.6114,20.6685,20.587,20.6685,17800.0
2007-07-19 15:00:00,25.36,25.42,25.36,25.41,8800.0,20.6766,20.7256,20.6766,20.7174,8800.0
2007-07-19 15:30:00,25.41,25.46,25.32,25.32,36000.0,20.7174,20.7582,20.644,20.644,36000.0
2007-07-20 09:30:00,25.25,25.25,24.72,24.77,84000.0,20.587,20.587,20.1548,20.1956,84000.0
2007-07-20 10:00:00,24.77,24.96,24.75,24.92,43600.0,20.1956,20.3505,20.1793,20.3179,43600.0
2007-07-20 10:30:00,24.92,24.94,24.88,24.91,36400.0,20.3179,20.3342,20.2853,20.3097,36400.0
2007-07-20 11:00:00,24.88,24.98,24.73,24.75,43200.0,20.2853,20.3668,20.163,20.1793,43200.0
2007-07-20 11:30:00,24.75,24.88,24.75,24.79,47000.0,20.1793,20.2853,20.1793,20.2119,47000.0
2007-07-20 12:00:00,24.78,25.03,24.78,25.03,39400.0,20.2037,20.4076,20.2037,20.4076,39400.0
2007-07-20 12:30:00,25.05,25.06,24.95,24.99,40800.0,20.4239,20.432,20.3424,20.375,40800.0
2007-07-20 13:00:00,25.0,25.06,24.96,25.03,16000.0,20.3831,20.432,20.3505,20.4076,16000.0
2007-07-20 13:30:00,25.03,25.09,25.02,25.03,7800.0,20.4076,20.4565,20.3994,20.4076,7800.0
2007-07-20 14:00:00,25.0,25.2,24.98,25.08,28600.0,20.3831,20.5462,20.3668,20.4483,28600.0
2007-07-20 14:30:00,25.06,25.06,24.98,25.05,32000.0,20.432,20.432,20.3668,20.4239,32000.0
2007-07-20 15:00:00,25.02,25.13,25.0,25.1,29000.0,20.3994,20.4891,20.3831,20.4647,29000.0
2007-07-20 15:30:00,25.08,25.13,25.03,25.1,59400.0,20.4483,20.4891,20.4076,20.4647,59400.0
2007-07-23 09:30:00,25.0,25.15,24.68,25.1,29000.0,20.3831,20.5054,20.1222,20.4647,29000.0
2007-07-23 10:00:00,25.05,25.15,25.02,25.07,23200.0,20.4239,20.5054,20.3994,20.4402,23200.0
2007-07-23 10:30:00,25.09,25.16,25.07,25.14,9000.0,20.4565,20.5136,20.4402,20.4973,9000.0
2007-07-23 11:00:00,25.18,25.22,25.11,25.22,16400.0,20.5299,20.5625,20.4728,20.5625,16400.0
2007-07-23 11:30:00,25.22,25.25,25.21,25.22,7200.0,20.5625,20.587,20.5543,20.5625,7200.0
2007-07-23 12:00:00,25.21,25.27,25.17,25.18,11000.0,20.5543,20.6033,20.5217,20.5299,11000.0
2007-07-23 12:30:00,25.17,25.25,25.17,25.2,40800.0,20.5217,20.587,20.5217,20.5462,40800.0
2007-07-23 13:00:00,25.2,25.23,25.17,25.2,45800.0,20.5462,20.5706,20.5217,20.5462,45800.0
2007-07-23 13:30:00,25.2,25.2,25.13,25.15,29600.0,20.5462,20.5462,20.4891,20.5054,29600.0
2007-07-23 14:00:00,25.13,25.13,25.02,25.12,38800.0,20.4891,20.4891,20.3994,20.481,38800.0
2007-07-23 14:30:00,25.14,25.22,25.11,25.17,24000.0,20.4973,20.5625,20.4728,20.5217,24000.0
2007-07-23 15:00:00,25.17,25.18,25.03,25.03,47000.0,20.5217,20.5299,20.4076,20.4076,47000.0
2007-07-23 15:30:00,25.04,25.14,25.0,25.06,142800.0,20.4157,20.4973,20.3831,20.432,142800.0
2007-07-24 09:30:00,24.72,24.83,24.45,24.61,26000.0,20.1548,20.2445,19.9347,20.0651,26000.0
2007-07-24 10:00:00,24.62,24.7,24.49,24.56,43400.0,20.0733,20.1385,19.9673,20.0244,43400.0
2007-07-24 10:30:00,24.55,24.63,24.47,24.56,26800.0,20.0162,20.0814,19.951,20.0244,26800.0
2007-07-24 11:00:00,24.57,24.57,24.5,24.55,26000.0,20.0325,20.0325,19.9755,20.0162,26000.0
2007-07-24 11:30:00,24.55,24.64,24.51,24.64,24600.0,20.0162,20.0896,19.9836,20.0896,24600.0
2007-07-24 12:00:00,24.65,24.67,24.55,24.57,28000.0,20.0978,20.1141,20.0162,20.0325,28000.0
2007-07-24 12:30:00,24.57,24.64,24.55,24.56,14000.0,20.0325,20.0896,20.0162,20.0244,14000.0
2007-07-24 13:00:00,24.56,24.63,24.56,24.61,13000.0,20.0244,20.0814,20.0244,20.0651,13000.0
2007-07-24 13:30:00,24.6,24.61,24.53,24.57,35000.0,20.057,20.0651,19.9999,20.0325,35000.0
2007-07-24 14:00:00,24.55,24.58,24.49,24.57,33200.0,20.0162,20.0407,19.9673,20.0325,33200.0
2007-07-24 14:30:00,24.57,24.58,24.53,24.55,43200.0,20.0325,20.0407,19.9999,20.0162,43200.0
2007-07-24 15:00:00,24.55,24.62,24.53,24.6,77800.0,20.0162,20.0733,19.9999,20.057,77800.0
2007-07-24 15:30:00,24.58,24.61,24.54,24.56,151000.0,20.0407,20.0651,20.0081,20.0244,151000.0
2007-07-25 09:30:00,24.78,24.8,24.25,24.75,32800.0,20.2037,20.2201,19.7716,20.1793,32800.0
2007-07-25 10:00:00,24.75,24.82,24.73,24.75,82400.0,20.1793,20.2364,20.163,20.1793,82400.0
2007-07-25 10:30:00,24.75,24.85,24.73,24.85,66400.0,20.1793,20.2608,20.163,20.2608,66400.0
2007-07-25 11:00:00,24.85,24.94,24.62,24.75,32400.0,20.2608,20.3342,20.0733,20.1793,32400.0
2007-07-25 11:30:00,24.76,24.8,24.61,24.64,21400.0,20.1874,20.2201,20.0651,20.0896,21400.0
2007-07-25 12:00:00,24.64,24.64,24.52,24.58,25800.0,20.0896,20.0896,19.9918,20.0407,25800.0
2007-07-25 12:30:00,24.56,24.65,24.55,24.61,48400.0,20.0244,20.0978,20.0162,20.0651,48400.0
2007-07-25 13:00:00,24.62,24.63,24.39,24.43,40800.0,20.0733,20.0814,19.8858,19.9184,40800.0
2007-07-25 13:30:00,24.43,24.57,24.4,24.55,58600.0,19.9184,20.0325,19.8939,20.0162,58600.0
2007-07-25 14:00:00,24.52,24.7,24.46,24.64,53600.0,19.9918,20.1385,19.9428,20.0896,53600.0
2007-07-25 14:30:00,24.63,24.71,24.59,24.68,29800.0,20.0814,20.1467,20.0488,20.1222,29800.0
2007-07-25 15:00:00,24.67,25.26,24.67,25.16,107800.0,20.1141,20.5951,20.1141,20.5136,107800.0
2007-07-25 15:30:00,25.15,25.16,24.97,24.98,101200.0,20.5054,20.5136,20.3587,20.3668,101200.0
2007-07-26 09:30:00,24.49,24.69,24.28,24.58,34800.0,19.9673,20.1304,19.7961,20.0407,34800.0
2007-07-26 10:00:00,24.58,24.85,24.56,24.73,52800.0,20.0407,20.2608,20.0244,20.163,52800.0
2007-07-26 10:30:00,24.75,24.82,24.64,24.7,60000.0,20.1793,20.2364,20.0896,20.1385,60000.0
2007-07-26 11:00:00,24.69,24.69,24.39,24.48,35000.0,20.1304,20.1304,19.8858,19.9592,35000.0
2007-07-26 11:30:00,24.43,24.56,24.32,24.44,23600.0,19.9184,20.0244,19.8287,19.9265,23600.0
2007-07-26 12:00:00,24.43,24.43,24.06,24.11,42000.0,19.9184,19.9184,19.6167,19.6575,42000.0
2007-07-26 12:30:00,24.11,24.17,23.96,24.17,43800.0,19.6575,19.7064,19.5352,19.7064,43800.0
2007-07-26 13:00:00,24.14,24.28,24.03,24.07,42800.0,19.6819,19.7961,19.5923,19.6249,42800.0
2007-07-26 13:30:00,24.06,24.18,24.0,24.09,45800.0,19.6167,19.7146,19.5678,19.6412,45800.0
2007-07-26 14:00:00,24.09,24.14,23.83,23.91,68200.0,19.6412,19.6819,19.4292,19.4944,68200.0
2007-07-26 14:30:00,23.93,24.03,23.75,23.86,47200.0,19.5107,19.5923,19.364,19.4536,47200.0
2007-07-26 15:00:00,23.9,24.16,23.83,24.03,49000.0,19.4863,19.6982,19.4292,19.5923,49000.0
2007-07-26 15:30:00,24.06,24.23,23.93,24.14,78800.0,19.6167,19.7553,19.5107,19.6819,78800.0
2007-07-27 09:30:00,24.06,24.23,23.51,23.91,32000.0,19.6167,19.7553,19.1683,19.4944,32000.0
2007-07-27 10:00:00,23.86,24.22,23.83,24.15,23000.0,19.4536,19.7472,19.4292,19.6901,23000.0
2007-07-27 10:30:00,24.17,24.2,23.7,23.71,27400.0,19.7064,19.7309,19.3232,19.3314,27400.0
2007-07-27 11:00:00,23.75,23.83,23.68,23.69,17800.0,19.364,19.4292,19.3069,19.315,17800.0
2007-07-27 11:30:00,23.74,23.75,23.57,23.63,26000.0,19.3558,19.364,19.2172,19.2661,26000.0
2007-07-27 12:00:00,23.66,23.67,23.48,23.55,27600.0,19.2906,19.2987,19.1438,19.2009,27600.0
2007-07-27 12:30:00,23.52,23.55,23.35,23.48,53800.0,19.1764,19.2009,19.0378,19.1438,53800.0
2007-07-27 13:00:00,23.46,23.61,23.43,23.51,57000.0,19.1275,19.2498,19.1031,19.1683,57000.0
2007-07-27 13:30:00,23.5,23.61,23.33,23.57,55000.0,19.1601,19.2498,19.0215,19.2172,55000.0
2007-07-27 14:00:00,23.57,23.59,23.33,23.33,63600.0,19.2172,19.2335,19.0215,19.0215,63600.0
2007-07-27 14:30:00,23.31,23.67,23.28,23.56,44600.0,19.0052,19.2987,18.9808,19.2091,44600.0
2007-07-27 15:00:00,23.55,23.61,23.48,23.56,34000.0,19.2009,19.2498,19.1438,19.2091,34000.0
2007-07-27 15:30:00,23.59,23.61,23.08,23.08,70400.0,19.2335,19.2498,18.8177,18.8177,70400.0
2007-07-30 09:30:00,23.05,23.43,22.4,22.77,52600.0,18.7932,19.1031,18.2633,18.5649,52600.0
2007-07-30 10:00:00,22.8,23.27,22.8,23.1,45200.0,18.5894,18.9726,18.5894,18.834,45200.0
2007-07-30 10:30:00,23.1,23.12,22.91,22.99,42000.0,18.834,18.8503,18.6791,18.7443,42000.0
2007-07-30 11:00:00,23.0,23.05,22.79,22.91,74000.0,18.7525,18.7932,18.5813,18.6791,74000.0
2007-07-30 11:30:00,22.9,22.99,22.77,22.92,49800.0,18.6709,18.7443,18.5649,18.6872,49800.0
2007-07-30 12:00:00,22.9,22.9,22.73,22.75,23400.0,18.6709,18.6709,18.5323,18.5486,23400.0
2007-07-30 12:30:00,22.75,22.82,22.71,22.81,154400.0,18.5486,18.6057,18.516,18.5976,154400.0
2007-07-30 13:00:00,22.81,22.88,22.8,22.81,43800.0,18.5976,18.6546,18.5894,18.5976,43800.0
2007-07-30 13:30:00,22.81,22.84,22.73,22.77,84000.0,18.5976,18.622,18.5323,18.5649,84000.0
2007-07-30 14:00:00,22.78,22.78,22.7,22.75,127600.0,18.5731,18.5731,18.5079,18.5486,127600.0
2007-07-30 14:30:00,22.75,22.75,22.68,22.74,33800.0,18.5486,18.5486,18.4916,18.5405,33800.0
2007-07-30 15:00:00,22.74,22.78,22.68,22.77,121200.0,18.5405,18.5731,18.4916,18.5649,121200.0
2007-07-30 15:30:00,22.77,22.81,22.7,22.79,129000.0,18.5649,18.5976,18.5079,18.5813,129000.0
2007-07-31 09:30:00,23.04,23.08,22.71,23.03,46000.0,18.7851,18.8177,18.516,18.7769,46000.0
2007-07-31 10:00:00,23.1,23.46,23.06,23.35,65200.0,18.834,19.1275,18.8014,19.0378,65200.0
2007-07-31 10:30:00,23.35,23.4,23.24,23.28,72000.0,19.0378,19.0786,18.9481,18.9808,72000.0
2007-07-31 11:00:00,23.28,23.46,23.25,23.42,33400.0,18.9808,19.1275,18.9563,19.0949,33400.0
2007-07-31 11:30:00,23.43,23.55,23.41,23.53,18600.0,19.1031,19.2009,19.0868,19.1846,18600.0
2007-07-31 12:00:00,23.52,23.6,23.5,23.58,13800.0,19.1764,19.2417,19.1601,19.2254,13800.0
2007-07-31 12:30:00,23.58,23.63,23.52,23.61,23400.0,19.2254,19.2661,19.1764,19.2498,23400.0
2007-07-31 13:00:00,23.61,23.75,23.58,23.58,37200.0,19.2498,19.364,19.2254,19.2254,37200.0
2007-07-31 13:30:00,23.58,23.58,23.27,23.44,43400.0,19.2254,19.2254,18.9726,19.1112,43400.0
2007-07-31 14:00:00,23.47,23.57,23.44,23.5,17400.0,19.1357,19.2172,19.1112,19.1601,17400.0
2007-07-31 14:30:00,23.5,23.5,23.22,23.23,58200.0,19.1601,19.1601,18.9318,18.94,58200.0
2007-07-31 15:00:00,23.25,23.35,23.2,23.24,28400.0,18.9563,19.0378,18.9155,18.9481,28400.0
2007-07-31 15:30:00,23.22,23.32,22.84,22.86,123600.0,18.9318,19.0134,18.622,18.6383,123600.0
2007-08-01 09:30:00,22.78,23.16,22.41,22.77,19600.0,18.5731,18.8829,18.2714,18.5649,19600.0
2007-08-01 10:00:00,22.77,23.16,22.68,22.92,29000.0,18.5649,18.8829,18.4916,18.6872,29000.0
2007-08-01 10:30:00,22.92,23.02,22.82,22.86,26400.0,18.6872,18.7688,18.6057,18.6383,26400.0
2007-08-01 11:00:00,22.73,23.2,22.73,23.09,50200.0,18.5323,18.9155,18.5323,18.8258,50200.0
2007-08-01 11:30:00,23.07,23.43,23.07,23.43,41200.0,18.8095,19.1031,18.8095,19.1031,41200.0
2007-08-01 12:00:00,23.41,23.55,23.3,23.43,28800.0,19.0868,19.2009,18.9971,19.1031,28800.0
2007-08-01 12:30:00,23.44,23.54,23.26,23.34,22600.0,19.1112,19.1927,18.9645,19.0297,22600.0
2007-08-01 13:00:00,23.34,23.34,22.96,23.03,35400.0,19.0297,19.0297,18.7199,18.7769,35400.0
2007-08-01 13:30:00,23.06,23.16,22.98,23.02,24600.0,18.8014,18.8829,18.7362,18.7688,24600.0
2007-08-01 14:00:00,23.02,23.08,22.96,23.03,16600.0,18.7688,18.8177,18.7199,18.7769,16600.0
2007-08-01 14:30:00,23.02,23.12,22.83,22.88,22600.0,18.7688,18.8503,18.6139,18.6546,22600.0
2007-08-01 15:00:00,22.86,23.03,22.83,22.99,32600.0,18.6383,18.7769,18.6139,18.7443,32600.0
2007-08-01 15:30:00,22.96,23.47,22.96,23.4,69000.0,18.7199,19.1357,18.7199,19.0786,69000.0
2007-08-02 09:30:00,23.43,23.73,23.2,23.31,17200.0,19.1031,19.3477,18.9155,19.0052,17200.0
2007-08-02 10:00:00,23.31,23.36,23.14,23.18,16800.0,19.0052,19.046,18.8666,18.8992,16800.0
2007-08-02 10:30:00,23.21,23.44,23.18,23.36,13000.0,18.9237,19.1112,18.8992,19.046,13000.0
2007-08-02 11:00:00,23.29,23.34,23.17,23.33,21800.0,18.9889,19.0297,18.8911,19.0215,21800.0
2007-08-02 11:30:00,23.34,23.55,23.29,23.52,23200.0,19.0297,19.2009,18.9889,19.1764,23200.0
2007-08-02 12:00:00,23.55,23.61,23.5,23.5,16000.0,19.2009,19.2498,19.1601,19.1601,16000.0
2007-08-02 12:30:00,23.5,23.53,23.36,23.36,8000.0,19.1601,19.1846,19.046,19.046,8000.0
2007-08-02 13:00:00,23.36,23.38,23.27,23.36,17200.0,19.046,19.0623,18.9726,19.046,17200.0
2007-08-02 13:30:00,23.4,23.52,23.39,23.47,14400.0,19.0786,19.1764,19.0704,19.1357,14400.0
2007-08-02 14:00:00,23.49,23.55,23.34,23.36,13200.0,19.152,19.2009,19.0297,19.046,13200.0
2007-08-02 14:30:00,23.34,23.43,23.26,23.36,24800.0,19.0297,19.1031,18.9645,19.046,24800.0
2007-08-02 15:00:00,23.33,23.56,23.33,23.56,26400.0,19.0215,19.2091,19.0215,19.2091,26400.0
2007-08-02 15:30:00,23.52,23.58,23.43,23.56,44200.0,19.1764,19.2254,19.1031,19.2091,44200.0
2007-08-03 09:30:00,23.53,23.53,23.1,23.12,21400.0,19.1846,19.1846,18.834,18.8503,21400.0
2007-08-03 10:00:00,23.14,23.33,23.13,23.27,19600.0,18.8666,19.0215,18.8585,18.9726,19600.0
2007-08-03 10:30:00,23.28,23.28,23.11,23.27,20600.0,18.9808,18.9808,18.8422,18.9726,20600.0
2007-08-03 11:00:00,23.27,23.36,23.19,23.21,15400.0,18.9726,19.046,18.9074,18.9237,15400.0
2007-08-03 11:30:00,23.23,23.4,23.23,23.33,9000.0,18.94,19.0786,18.94,19.0215,9000.0
2007-08-03 12:00:00,23.34,23.35,23.17,23.17,11800.0,19.0297,19.0378,18.8911,18.8911,11800.0
2007-08-03 12:30:00,23.17,23.22,23.08,23.08,11400.0,18.8911,18.9318,18.8177,18.8177,11400.0
2007-08-03 13:00:00,23.08,23.24,23.03,23.2,15600.0,18.8177,18.9481,18.7769,18.9155,15600.0
2007-08-03 13:30:00,23.23,23.34,23.18,23.3,13600.0,18.94,19.0297,18.8992,18.9971,13600.0
2007-08-03 14:00:00,23.31,23.34,22.86,22.86,19600.0,19.0052,19.0297,18.6383,18.6383,19600.0
2007-08-03 14:30:00,22.87,23.04,22.82,22.86,35400.0,18.6465,18.7851,18.6057,18.6383,35400.0
2007-08-03 15:00:00,22.86,22.87,22.6,22.61,77200.0,18.6383,18.6465,18.4263,18.4345,77200.0
2007-08-03 15:30:00,22.57,22.78,22.53,22.68,178200.0,18.4019,18.5731,18.3693,18.4916,178200.0
2007-08-06 09:30:00,22.5,23.07,22.32,22.69,54400.0,18.3448,18.8095,18.198,18.4997,54400.0
2007-08-06 10:00:00,22.7,22.98,22.5,22.5,57000.0,18.5079,18.7362,18.3448,18.3448,57000.0
2007-08-06 10:30:00,22.5,22.95,22.5,22.85,60200.0,18.3448,18.7117,18.3448,18.6302,60200.0
2007-08-06 11:00:00,22.85,23.15,22.74,23.15,47000.0,18.6302,18.8748,18.5405,18.8748,47000.0
2007-08-06 11:30:00,23.13,23.36,23.06,23.23,24400.0,18.8585,19.046,18.8014,18.94,24400.0
2007-08-06 12:00:00,23.2,23.2,22.91,23.0,20800.0,18.9155,18.9155,18.6791,18.7525,20800.0
2007-08-06 12:30:00,23.05,23.38,23.0,23.25,21200.0,18.7932,19.0623,18.7525,18.9563,21200.0
2007-08-06 13:00:00,23.25,23.33,23.18,23.27,39000.0,18.9563,19.0215,18.8992,18.9726,39000.0
2007-08-06 13:30:00,23.23,23.23,22.97,22.99,12800.0,18.94,18.94,18.728,18.7443,12800.0
2007-08-06 14:00:00,22.97,23.24,22.96,23.09,32200.0,18.728,18.9481,18.7199,18.8258,32200.0
2007-08-06 14:30:00,23.13,23.44,23.13,23.34,64000.0,18.8585,19.1112,18.8585,19.0297,64000.0
2007-08-06 15:00:00,23.34,23.54,23.33,23.43,30000.0,19.0297,19.1927,19.0215,19.1031,30000.0
2007-08-06 15:30:00,23.46,23.65,23.4,23.6,67400.0,19.1275,19.2824,19.0786,19.2417,67400.0
2007-08-07 09:30:00,23.5,23.59,23.08,23.59,27600.0,19.1601,19.2335,18.8177,19.2335,27600.0
2007-08-07 10:00:00,23.61,23.74,23.57,23.59,39000.0,19.2498,19.3558,19.2172,19.2335,39000.0
2007-08-07 10:30:00,23.57,23.58,23.48,23.52,52600.0,19.2172,19.2254,19.1438,19.1764,52600.0
2007-08-07 11:00:00,23.52,23.6,23.5,23.59,36400.0,19.1764,19.2417,19.1601,19.2335,36400.0
2007-08-07 11:30:00,23.58,23.75,23.56,23.75,18600.0,19.2254,19.364,19.2091,19.364,18600.0
2007-08-07 12:00:00,23.72,23.8,23.71,23.75,12800.0,19.3395,19.4047,19.3314,19.364,12800.0
2007-08-07 12:30:00,23.78,23.89,23.7,23.8,23600.0,19.3884,19.4781,19.3232,19.4047,23600.0
2007-08-07 13:00:00,23.79,24.0,23.79,24.0,31800.0,19.3966,19.5678,19.3966,19.5678,31800.0
2007-08-07 13:30:00,24.02,24.2,23.93,24.16,27400.0,19.5841,19.7309,19.5107,19.6982,27400.0
2007-08-07 14:00:00,24.18,24.26,23.56,23.86,65800.0,19.7146,19.7798,19.2091,19.4536,65800.0
2007-08-07 14:30:00,23.85,24.1,23.57,24.1,62000.0,19.4455,19.6493,19.2172,19.6493,62000.0
2007-08-07 15:00:00,24.11,24.31,23.96,24.11,48000.0,19.6575,19.8205,19.5352,19.6575,48000.0
2007-08-07 15:30:00,24.15,24.27,24.02,24.2,57800.0,19.6901,19.7879,19.5841,19.7309,57800.0
2007-08-08 09:30:00,24.41,25.27,24.32,25.26,43600.0,19.9021,20.6033,19.8287,20.5951,43600.0
2007-08-08 10:00:00,25.27,25.45,25.15,25.22,39000.0,20.6033,20.75,20.5054,20.5625,39000.0
2007-08-08 10:30:00,25.22,25.48,25.08,25.26,63000.0,20.5625,20.7745,20.4483,20.5951,63000.0
2007-08-08 11:00:00,25.2,25.25,24.93,25.14,79600.0,20.5462,20.587,20.326,20.4973,79600.0
2007-08-08 11:30:00,25.14,25.46,25.03,25.46,28800.0,20.4973,20.7582,20.4076,20.7582,28800.0
2007-08-08 12:00:00,25.47,25.6,25.4,25.57,30200.0,20.7663,20.8723,20.7092,20.8479,30200.0
2007-08-08 12:30:00,25.58,25.75,25.58,25.65,24800.0,20.856,20.9946,20.856,20.9131,24800.0
2007-08-08 13:00:00,25.62,25.65,25.51,25.6,35600.0,20.8886,20.9131,20.7989,20.8723,35600.0
2007-08-08 13:30:00,25.59,25.87,25.58,25.87,39600.0,20.8642,21.0925,20.856,21.0925,39600.0
2007-08-08 14:00:00,25.87,26.25,25.85,26.17,73000.0,21.0925,21.4023,21.0761,21.337,73000.0
2007-08-08 14:30:00,26.18,26.25,25.87,25.91,60200.0,21.3452,21.4023,21.0925,21.1251,60200.0
2007-08-08 15:00:00,25.93,25.94,25.39,25.46,65200.0,21.1414,21.1495,20.7011,20.7582,65200.0
2007-08-08 15:30:00,25.41,25.86,25.25,25.75,174800.0,20.7174,21.0843,20.587,20.9946,174800.0
2007-08-09 09:30:00,24.81,26.09,24.81,25.85,63800.0,20.2282,21.2718,20.2282,21.0761,63800.0
2007-08-09 10:00:00,25.89,26.05,25.72,25.79,78400.0,21.1088,21.2392,20.9702,21.0272,78400.0
2007-08-09 10:30:00,25.79,25.95,25.51,25.61,74000.0,21.0272,21.1577,20.7989,20.8805,74000.0
2007-08-09 11:00:00,25.65,25.77,25.07,25.07,96200.0,20.9131,21.0109,20.4402,20.4402,96200.0
2007-08-09 11:30:00,25.07,25.07,24.55,24.58,167600.0,20.4402,20.4402,20.0162,20.0407,167600.0
2007-08-09 12:00:00,24.54,24.68,24.36,24.68,62600.0,20.0081,20.1222,19.8613,20.1222,62600.0
2007-08-09 12:30:00,24.63,24.7,24.36,24.5,40600.0,20.0814,20.1385,19.8613,19.9755,40600.0
2007-08-09 13:00:00,24.5,24.5,23.9,24.06,54800.0,19.9755,19.9755,19.4863,19.6167,54800.0
2007-08-09 13:30:00,24.07,25.09,23.88,24.97,97600.0,19.6249,20.4565,19.47,20.3587,97600.0
2007-08-09 14:00:00,24.97,25.01,24.71,24.9,41000.0,20.3587,20.3913,20.1467,20.3016,41000.0
2007-08-09 14:30:00,24.92,25.17,24.83,25.05,37800.0,20.3179,20.5217,20.2445,20.4239,37800.0
2007-08-09 15:00:00,25.05,25.19,24.89,25.19,66600.0,20.4239,20.538,20.2934,20.538,66600.0
2007-08-09 15:30:00,25.21,25.98,25.21,25.35,109400.0,20.5543,21.1821,20.5543,20.6685,109400.0
2007-08-10 09:30:00,24.97,25.67,24.66,25.5,38000.0,20.3587,20.9294,20.1059,20.7908,38000.0
2007-08-10 10:00:00,25.5,25.68,25.29,25.3,37000.0,20.7908,20.9375,20.6196,20.6277,37000.0
2007-08-10 10:30:00,25.33,25.55,25.23,25.49,48400.0,20.6522,20.8315,20.5706,20.7826,48400.0
2007-08-10 11:00:00,25.49,26.24,25.48,26.08,56200.0,20.7826,21.3941,20.7745,21.2637,56200.0
2007-08-10 11:30:00,26.08,26.08,25.74,25.85,94400.0,21.2637,21.2637,20.9865,21.0761,94400.0
2007-08-10 12:00:00,25.86,26.07,25.48,25.82,91000.0,21.0843,21.2555,20.7745,21.0517,91000.0
2007-08-10 12:30:00,25.82,25.82,25.21,25.21,45400.0,21.0517,21.0517,20.5543,20.5543,45400.0
2007-08-10 13:00:00,25.25,25.43,25.1,25.24,30200.0,20.587,20.7337,20.4647,20.5788,30200.0
2007-08-10 13:30:00,25.26,25.26,24.87,24.96,27000.0,20.5951,20.5951,20.2771,20.3505,27000.0
2007-08-10 14:00:00,25.0,25.11,24.75,24.88,45800.0,20.3831,20.4728,20.1793,20.2853,45800.0
2007-08-10 14:30:00,24.87,24.92,24.65,24.66,30800.0,20.2771,20.3179,20.0978,20.1059,30800.0
2007-08-10 15:00:00,24.66,25.05,24.57,25.01,44200.0,20.1059,20.4239,20.0325,20.3913,44200.0
2007-08-10 15:30:00,24.99,25.21,24.7,25.0,78800.0,20.375,20.5543,20.1385,20.3831,78800.0
2007-08-13 09:30:00,25.27,25.75,24.46,24.67,44800.0,20.6033,20.9946,19.9428,20.1141,44800.0
2007-08-13 10:00:00,24.68,24.86,24.62,24.79,34600.0,20.1222,20.269,20.0733,20.2119,34600.0
2007-08-13 10:30:00,24.81,24.81,24.22,24.31,48600.0,20.2282,20.2282,19.7472,19.8205,48600.0
2007-08-13 11:00:00,24.31,24.32,24.04,24.2,37400.0,19.8205,19.8287,19.6004,19.7309,37400.0
2007-08-13 11:30:00,24.15,24.24,24.08,24.14,18200.0,19.6901,19.7635,19.633,19.6819,18200.0
2007-08-13 12:00:00,24.11,24.11,23.77,23.79,20200.0,19.6575,19.6575,19.3803,19.3966,20200.0
2007-08-13 12:30:00,23.79,23.98,23.75,23.89,33000.0,19.3966,19.5515,19.364,19.4781,33000.0
2007-08-13 13:00:00,23.86,23.9,23.53,23.75,39400.0,19.4536,19.4863,19.1846,19.364,39400.0
2007-08-13 13:30:00,23.71,23.79,23.6,23.79,22200.0,19.3314,19.3966,19.2417,19.3966,22200.0
2007-08-13 14:00:00,23.81,24.01,23.71,23.98,19800.0,19.4129,19.5759,19.3314,19.5515,19800.0
2007-08-13 14:30:00,23.95,24.0,23.83,23.9,24000.0,19.527,19.5678,19.4292,19.4863,24000.0
2007-08-13 15:00:00,23.86,23.93,23.67,23.83,40200.0,19.4536,19.5107,19.2987,19.4292,40200.0
2007-08-13 15:30:00,23.85,23.93,23.59,23.64,44600.0,19.4455,19.5107,19.2335,19.2743,44600.0
2007-08-14 09:30:00,23.64,23.85,23.47,23.77,16800.0,19.2743,19.4455,19.1357,19.3803,16800.0
2007-08-14 10:00:00,23.8,23.83,23.37,23.44,16000.0,19.4047,19.4292,19.0541,19.1112,16000.0
2007-08-14 10:30:00,23.44,23.54,23.34,23.34,12000.0,19.1112,19.1927,19.0297,19.0297,12000.0
2007-08-14 11:00:00,23.31,23.31,22.97,23.03,19000.0,19.0052,19.0052,18.728,18.7769,19000.0
2007-08-14 11:30:00,23.02,23.3,23.02,23.24,30000.0,18.7688,18.9971,18.7688,18.9481,30000.0
2007-08-14 12:00:00,23.24,23.26,23.14,23.21,15800.0,18.9481,18.9645,18.8666,18.9237,15800.0
2007-08-14 12:30:00,23.21,23.24,23.13,23.23,13600.0,18.9237,18.9481,18.8585,18.94,13600.0
2007-08-14 13:00:00,23.22,23.26,23.15,23.24,10600.0,18.9318,18.9645,18.8748,18.9481,10600.0
2007-08-14 13:30:00,23.2,23.32,23.16,23.16,17800.0,18.9155,19.0134,18.8829,18.8829,17800.0
2007-08-14 14:00:00,23.13,23.14,23.05,23.14,9200.0,18.8585,18.8666,18.7932,18.8666,9200.0
2007-08-14 14:30:00,23.13,23.13,23.03,23.11,12800.0,18.8585,18.8585,18.7769,18.8422,12800.0
2007-08-14 15:00:00,23.12,23.2,22.91,23.06,33200.0,18.8503,18.9155,18.6791,18.8014,33200.0
2007-08-14 15:30:00,23.02,23.13,22.89,23.08,114800.0,18.7688,18.8585,18.6628,18.8177,114800.0
2007-08-15 09:30:00,22.96,23.67,22.96,23.53,19600.0,18.7199,19.2987,18.7199,19.1846,19600.0
2007-08-15 10:00:00,23.58,24.05,23.41,24.05,33400.0,19.2254,19.6086,19.0868,19.6086,33400.0
2007-08-15 10:30:00,23.99,24.04,23.88,23.93,35800.0,19.5596,19.6004,19.47,19.5107,35800.0
2007-08-15 11:00:00,23.96,24.01,23.87,24.01,28800.0,19.5352,19.5759,19.4618,19.5759,28800.0
2007-08-15 11:30:00,23.99,23.99,23.59,23.6,14800.0,19.5596,19.5596,19.2335,19.2417,14800.0
2007-08-15 12:00:00,23.63,23.83,23.6,23.78,12400.0,19.2661,19.4292,19.2417,19.3884,12400.0
2007-08-15 12:30:00,23.75,23.75,23.61,23.63,28200.0,19.364,19.364,19.2498,19.2661,28200.0
2007-08-15 13:00:00,23.58,23.58,23.52,23.53,25800.0,19.2254,19.2254,19.1764,19.1846,25800.0
2007-08-15 13:30:00,23.53,23.94,23.53,23.88,19400.0,19.1846,19.5189,19.1846,19.47,19400.0
2007-08-15 14:00:00,23.9,23.96,23.68,23.74,13400.0,19.4863,19.5352,19.3069,19.3558,13400.0
2007-08-15 14:30:00,23.75,23.75,23.47,23.48,34600.0,19.364,19.364,19.1357,19.1438,34600.0
2007-08-15 15:00:00,23.52,23.53,23.34,23.41,21800.0,19.1764,19.1846,19.0297,19.0868,21800.0
2007-08-15 15:30:00,23.42,23.43,22.91,22.93,46200.0,19.0949,19.1031,18.6791,18.6954,46200.0
2007-08-16 09:30:00,22.91,23.96,22.91,23.86,77200.0,18.6791,19.5352,18.6791,19.4536,77200.0
2007-08-16 10:00:00,23.85,23.91,23.28,23.39,80400.0,19.4455,19.4944,18.9808,19.0704,80400.0
2007-08-16 10:30:00,23.35,23.95,23.23,23.95,80000.0,19.0378,19.527,18.94,19.527,80000.0
2007-08-16 11:00:00,23.92,24.5,23.91,24.14,38600.0,19.5026,19.9755,19.4944,19.6819,38600.0
2007-08-16 11:30:00,24.17,24.18,23.79,24.04,29600.0,19.7064,19.7146,19.3966,19.6004,29600.0
2007-08-16 12:00:00,24.01,24.01,23.34,23.39,31000.0,19.5759,19.5759,19.0297,19.0704,31000.0
2007-08-16 12:30:00,23.45,23.6,23.29,23.31,15800.0,19.1194,19.2417,18.9889,19.0052,15800.0
2007-08-16 13:00:00,23.27,23.75,23.18,23.5,65600.0,18.9726,19.364,18.8992,19.1601,65600.0
2007-08-16 13:30:00,23.49,23.77,23.43,23.52,58200.0,19.152,19.3803,19.1031,19.1764,58200.0
2007-08-16 14:00:00,23.52,23.66,23.36,23.46,96400.0,19.1764,19.2906,19.046,19.1275,96400.0
2007-08-16 14:30:00,23.45,23.45,23.04,23.04,36400.0,19.1194,19.1194,18.7851,18.7851,36400.0
2007-08-16 15:00:00,23.1,23.23,22.89,23.18,43400.0,18.834,18.94,18.6628,18.8992,43400.0
2007-08-16 15:30:00,23.16,23.85,22.81,23.6,162800.0,18.8829,19.4455,18.5976,19.2417,162800.0
2007-08-17 09:30:00,24.4,24.65,23.96,24.02,140600.0,19.8939,20.0978,19.5352,19.5841,140600.0
2007-08-17 10:00:00,24.04,24.16,23.61,23.61,35800.0,19.6004,19.6982,19.2498,19.2498,35800.0
2007-08-17 10:30:00,23.63,23.88,23.54,23.74,26600.0,19.2661,19.47,19.1927,19.3558,26600.0
2007-08-17 11:00:00,23.73,24.28,23.73,23.94,31000.0,19.3477,19.7961,19.3477,19.5189,31000.0
2007-08-17 11:30:00,23.95,24.28,23.89,24.0,34800.0,19.527,19.7961,19.4781,19.5678,34800.0
2007-08-17 12:00:00,23.97,23.99,23.81,23.86,26400.0,19.5433,19.5596,19.4129,19.4536,26400.0
2007-08-17 12:30:00,23.9,23.99,23.78,23.9,22000.0,19.4863,19.5596,19.3884,19.4863,22000.0
2007-08-17 13:00:00,23.86,24.05,23.86,23.9,52400.0,19.4536,19.6086,19.4536,19.4863,52400.0
2007-08-17 13:30:00,23.93,24.0,23.86,23.91,15400.0,19.5107,19.5678,19.4536,19.4944,15400.0
2007-08-17 14:00:00,23.87,23.92,23.67,23.75,28200.0,19.4618,19.5026,19.2987,19.364,28200.0
2007-08-17 14:30:00,23.73,23.99,23.71,23.92,36400.0,19.3477,19.5596,19.3314,19.5026,36400.0
2007-08-17 15:00:00,23.86,24.28,23.86,23.86,54800.0,19.4536,19.7961,19.4536,19.4536,54800.0
2007-08-17 15:30:00,23.9,24.08,23.83,23.86,42200.0,19.4863,19.633,19.4292,19.4536,42200.0
2007-08-20 09:30:00,23.98,24.21,23.89,24.15,12800.0,19.5515,19.739,19.4781,19.6901,12800.0
2007-08-20 10:00:00,24.15,24.24,24.05,24.05,21400.0,19.6901,19.7635,19.6086,19.6086,21400.0
2007-08-20 10:30:00,24.0,24.22,23.95,24.15,14000.0,19.5678,19.7472,19.527,19.6901,14000.0
2007-08-20 11:00:00,24.09,24.09,23.99,23.99,5600.0,19.6412,19.6412,19.5596,19.5596,5600.0
2007-08-20 11:30:00,24.01,24.04,23.78,23.78,7400.0,19.5759,19.6004,19.3884,19.3884,7400.0
2007-08-20 12:00:00,23.75,23.84,23.68,23.75,7000.0,19.364,19.4373,19.3069,19.364,7000.0
2007-08-20 12:30:00,23.77,23.77,23.72,23.72,5400.0,19.3803,19.3803,19.3395,19.3395,5400.0
2007-08-20 13:00:00,23.75,23.86,23.75,23.82,7200.0,19.364,19.4536,19.364,19.421,7200.0
2007-08-20 13:30:00,23.86,24.13,23.84,23.96,19600.0,19.4536,19.6738,19.4373,19.5352,19600.0
2007-08-20 14:00:00,23.93,24.09,23.9,24.06,18800.0,19.5107,19.6412,19.4863,19.6167,18800.0
2007-08-20 14:30:00,24.02,24.15,24.0,24.15,11400.0,19.5841,19.6901,19.5678,19.6901,11400.0
2007-08-20 15:00:00,24.18,24.25,24.15,24.15,23000.0,19.7146,19.7716,19.6901,19.6901,23000.0
2007-08-20 15:30:00,24.14,24.24,24.08,24.2,32200.0,19.6819,19.7635,19.633,19.7309,32200.0
2007-08-21 09:30:00,24.11,24.3,23.83,24.16,16200.0,19.6575,19.8124,19.4292,19.6982,16200.0
2007-08-21 10:00:00,24.19,24.19,23.84,24.05,13400.0,19.7227,19.7227,19.4373,19.6086,13400.0
2007-08-21 10:30:00,24.04,24.11,24.0,24.04,4800.0,19.6004,19.6575,19.5678,19.6004,4800.0
2007-08-21 11:00:00,24.1,24.18,23.87,24.0,7600.0,19.6493,19.7146,19.4618,19.5678,7600.0
2007-08-21 11:30:00,24.0,24.3,24.0,24.29,4200.0,19.5678,19.8124,19.5678,19.8042,4200.0
2007-08-21 12:00:00,24.29,24.34,24.19,24.34,3400.0,19.8042,19.845,19.7227,19.845,3400.0
2007-08-21 12:30:00,24.24,24.24,24.07,24.13,4600.0,19.7635,19.7635,19.6249,19.6738,4600.0
2007-08-21 13:00:00,24.09,24.14,24.01,24.14,3800.0,19.6412,19.6819,19.5759,19.6819,3800.0
2007-08-21 13:30:00,24.11,24.28,24.1,24.1,6200.0,19.6575,19.7961,19.6493,19.6493,6200.0
2007-08-21 14:00:00,24.12,24.21,24.12,24.14,4400.0,19.6656,19.739,19.6656,19.6819,4400.0
2007-08-21 14:30:00,24.0,24.04,23.93,24.03,6800.0,19.5678,19.6004,19.5107,19.5923,6800.0
2007-08-21 15:00:00,24.04,24.04,23.88,23.97,8600.0,19.6004,19.6004,19.47,19.5433,8600.0
2007-08-21 15:30:00,23.99,24.13,23.81,23.96,16800.0,19.5596,19.6738,19.4129,19.5352,16800.0
2007-08-22 09:30:00,24.15,24.35,23.86,24.18,17200.0,19.6901,19.8532,19.4536,19.7146,17200.0
2007-08-22 10:00:00,24.23,24.3,24.15,24.16,12400.0,19.7553,19.8124,19.6901,19.6982,12400.0
2007-08-22 10:30:00,24.17,24.25,24.03,24.04,17000.0,19.7064,19.7716,19.5923,19.6004,17000.0
2007-08-22 11:00:00,24.04,24.08,23.93,24.08,8800.0,19.6004,19.633,19.5107,19.633,8800.0
2007-08-22 11:30:00,24.1,24.15,24.05,24.11,2200.0,19.6493,19.6901,19.6086,19.6575,2200.0
2007-08-22 12:00:00,24.1,24.14,24.02,24.02,4600.0,19.6493,19.6819,19.5841,19.5841,4600.0
2007-08-22 12:30:00,24.06,24.15,24.0,24.13,3200.0,19.6167,19.6901,19.5678,19.6738,3200.0
2007-08-22 13:00:00,24.11,24.13,24.04,24.13,6000.0,19.6575,19.6738,19.6004,19.6738,6000.0
2007-08-22 13:30:00,24.09,24.17,24.09,24.16,5000.0,19.6412,19.7064,19.6412,19.6982,5000.0
2007-08-22 14:00:00,24.22,24.33,24.06,24.18,10600.0,19.7472,19.8369,19.6167,19.7146,10600.0
2007-08-22 14:30:00,24.11,24.31,24.09,24.21,9800.0,19.6575,19.8205,19.6412,19.739,9800.0
2007-08-22 15:00:00,24.27,24.36,24.17,24.32,12600.0,19.7879,19.8613,19.7064,19.8287,12600.0
2007-08-22 15:30:00,24.34,24.4,24.28,24.36,26600.0,19.845,19.8939,19.7961,19.8613,26600.0
2007-08-23 09:30:00,24.4,24.4,23.84,23.86,27600.0,19.8939,19.8939,19.4373,19.4536,27600.0
2007-08-23 10:00:00,23.92,23.96,23.81,23.92,20800.0,19.5026,19.5352,19.4129,19.5026,20800.0
2007-08-23 10:30:00,23.91,24.0,23.84,23.84,13000.0,19.4944,19.5678,19.4373,19.4373,13000.0
2007-08-23 11:00:00,23.86,23.86,23.44,23.57,33000.0,19.4536,19.4536,19.1112,19.2172,33000.0
2007-08-23 11:30:00,23.5,23.56,23.35,23.38,16400.0,19.1601,19.2091,19.0378,19.0623,16400.0
2007-08-23 12:00:00,23.42,23.53,23.36,23.47,11800.0,19.0949,19.1846,19.046,19.1357,11800.0
2007-08-23 12:30:00,23.44,23.56,23.21,23.26,20200.0,19.1112,19.2091,18.9237,18.9645,20200.0
2007-08-23 13:00:00,23.31,23.32,23.14,23.14,29200.0,19.0052,19.0134,18.8666,18.8666,29200.0
2007-08-23 13:30:00,23.17,23.5,23.15,23.36,21800.0,18.8911,19.1601,18.8748,19.046,21800.0
2007-08-23 14:00:00,23.39,23.54,23.25,23.38,25200.0,19.0704,19.1927,18.9563,19.0623,25200.0
2007-08-23 14:30:00,23.41,23.5,23.33,23.39,20000.0,19.0868,19.1601,19.0215,19.0704,20000.0
2007-08-23 15:00:00,23.37,23.72,23.24,23.52,44200.0,19.0541,19.3395,18.9481,19.1764,44200.0
2007-08-23 15:30:00,23.53,23.65,23.28,23.4,39200.0,19.1846,19.2824,18.9808,19.0786,39200.0
2007-08-24 09:30:00,24.99,25.78,24.89,25.53,378200.0,20.375,21.0191,20.2934,20.8152,378200.0
2007-08-24 10:00:00,25.52,26.0,24.61,25.25,359600.0,20.8071,21.1984,20.0651,20.587,359600.0
2007-08-24 10:30:00,25.23,25.45,24.89,25.13,141200.0,20.5706,20.75,20.2934,20.4891,141200.0
2007-08-24 11:00:00,25.2,25.32,24.96,25.04,85800.0,20.5462,20.644,20.3505,20.4157,85800.0
2007-08-24 11:30:00,25.11,25.18,24.83,24.89,66400.0,20.4728,20.5299,20.2445,20.2934,66400.0
2007-08-24 12:00:00,24.9,25.13,24.89,24.97,65000.0,20.3016,20.4891,20.2934,20.3587,65000.0
2007-08-24 12:30:00,24.93,25.05,24.78,24.93,57800.0,20.326,20.4239,20.2037,20.326,57800.0
2007-08-24 13:00:00,24.94,25.05,24.91,24.99,52400.0,20.3342,20.4239,20.3097,20.375,52400.0
2007-08-24 13:30:00,24.99,24.99,24.81,24.98,17400.0,20.375,20.375,20.2282,20.3668,17400.0
2007-08-24 14:00:00,24.97,25.14,24.9,24.96,100000.0,20.3587,20.4973,20.3016,20.3505,100000.0
2007-08-24 14:30:00,24.93,24.96,24.82,24.93,42000.0,20.326,20.3505,20.2364,20.326,42000.0
2007-08-24 15:00:00,24.93,25.04,24.88,24.99,80000.0,20.326,20.4157,20.2853,20.375,80000.0
2007-08-24 15:30:00,25.0,25.05,24.86,24.98,118600.0,20.3831,20.4239,20.269,20.3668,118600.0
2007-08-27 09:30:00,25.06,25.06,24.73,24.75,36200.0,20.432,20.432,20.163,20.1793,36200.0
2007-08-27 10:00:00,24.81,24.81,24.68,24.77,38400.0,20.2282,20.2282,20.1222,20.1956,38400.0
2007-08-27 10:30:00,24.77,24.8,24.7,24.71,22600.0,20.1956,20.2201,20.1385,20.1467,22600.0
2007-08-27 11:00:00,24.71,24.72,24.59,24.6,32400.0,20.1467,20.1548,20.0488,20.057,32400.0
2007-08-27 11:30:00,24.6,24.71,24.6,24.65,21200.0,20.057,20.1467,20.057,20.0978,21200.0
2007-08-27 12:00:00,24.64,24.77,24.61,24.75,18800.0,20.0896,20.1956,20.0651,20.1793,18800.0
2007-08-27 12:30:00,24.73,24.78,24.69,24.73,14600.0,20.163,20.2037,20.1304,20.163,14600.0
2007-08-27 13:00:00,24.73,24.77,24.64,24.68,42600.0,20.163,20.1956,20.0896,20.1222,42600.0
2007-08-27 13:30:00,24.69,24.75,24.61,24.62,32200.0,20.1304,20.1793,20.0651,20.0733,32200.0
2007-08-27 14:00:00,24.66,24.69,24.63,24.65,27600.0,20.1059,20.1304,20.0814,20.0978,27600.0
2007-08-27 14:30:00,24.67,24.72,24.64,24.68,32200.0,20.1141,20.1548,20.0896,20.1222,32200.0
2007-08-27 15:00:00,24.67,24.72,24.55,24.55,49400.0,20.1141,20.1548,20.0162,20.0162,49400.0
2007-08-27 15:30:00,24.58,24.65,24.5,24.56,57400.0,20.0407,20.0978,19.9755,20.0244,57400.0
2007-08-28 09:30:00,24.31,24.5,24.31,24.35,14600.0,19.8205,19.9755,19.8205,19.8532,14600.0
2007-08-28 10:00:00,24.39,24.46,24.35,24.4,26200.0,19.8858,19.9428,19.8532,19.8939,26200.0
2007-08-28 10:30:00,24.4,24.51,24.35,24.4,25600.0,19.8939,19.9836,19.8532,19.8939,25600.0
2007-08-28 11:00:00,24.38,24.41,24.34,24.41,15600.0,19.8776,19.9021,19.845,19.9021,15600.0
2007-08-28 11:30:00,24.42,24.42,24.31,24.42,23400.0,19.9102,19.9102,19.8205,19.9102,23400.0
2007-08-28 12:00:00,24.38,24.41,24.34,24.4,10600.0,19.8776,19.9021,19.845,19.8939,10600.0
2007-08-28 12:30:00,24.42,24.53,24.42,24.47,9200.0,19.9102,19.9999,19.9102,19.951,9200.0
2007-08-28 13:00:00,24.46,24.48,24.38,24.4,9800.0,19.9428,19.9592,19.8776,19.8939,9800.0
2007-08-28 13:30:00,24.39,24.39,24.32,24.32,15800.0,19.8858,19.8858,19.8287,19.8287,15800.0
2007-08-28 14:00:00,24.32,24.33,24.18,24.28,18400.0,19.8287,19.8369,19.7146,19.7961,18400.0
2007-08-28 14:30:00,24.28,24.34,24.15,24.15,19600.0,19.7961,19.845,19.6901,19.6901,19600.0
2007-08-28 15:00:00,24.18,24.19,24.05,24.08,39200.0,19.7146,19.7227,19.6086,19.633,39200.0
2007-08-28 15:30:00,24.09,24.14,24.06,24.09,166000.0,19.6412,19.6819,19.6167,19.6412,166000.0
2007-08-29 09:30:00,24.21,24.68,24.04,24.62,119600.0,19.739,20.1222,19.6004,20.0733,119600.0
2007-08-29 10:00:00,24.61,24.8,24.54,24.68,41600.0,20.0651,20.2201,20.0081,20.1222,41600.0
2007-08-29 10:30:00,24.7,24.8,24.63,24.8,34000.0,20.1385,20.2201,20.0814,20.2201,34000.0
2007-08-29 11:00:00,24.79,24.85,24.55,24.56,29200.0,20.2119,20.2608,20.0162,20.0244,29200.0
2007-08-29 11:30:00,24.59,24.7,24.59,24.61,23600.0,20.0488,20.1385,20.0488,20.0651,23600.0
2007-08-29 12:00:00,24.64,24.64,24.54,24.54,26800.0,20.0896,20.0896,20.0081,20.0081,26800.0
2007-08-29 12:30:00,24.53,24.59,24.53,24.58,27600.0,19.9999,20.0488,19.9999,20.0407,27600.0
2007-08-29 13:00:00,24.58,24.64,24.55,24.55,36800.0,20.0407,20.0896,20.0162,20.0162,36800.0
2007-08-29 13:30:00,24.58,24.71,24.58,24.61,31600.0,20.0407,20.1467,20.0407,20.0651,31600.0
2007-08-29 14:00:00,24.61,24.77,24.61,24.7,26600.0,20.0651,20.1956,20.0651,20.1385,26600.0
2007-08-29 14:30:00,24.7,24.83,24.7,24.79,41800.0,20.1385,20.2445,20.1385,20.2119,41800.0
2007-08-29 15:00:00,24.78,24.9,24.78,24.83,69800.0,20.2037,20.3016,20.2037,20.2445,69800.0
2007-08-29 15:30:00,24.86,24.93,24.83,24.88,105200.0,20.269,20.326,20.2445,20.2853,105200.0
2007-08-30 09:30:00,24.65,25.05,24.43,24.91,37400.0,20.1685,20.4958,19.9885,20.3813,37400.0
2007-08-30 10:00:00,24.91,24.93,24.71,24.81,35400.0,20.3813,20.3976,20.2176,20.2994,35400.0
2007-08-30 10:30:00,24.88,25.02,24.86,24.92,18800.0,20.3567,20.4713,20.3403,20.3894,18800.0
2007-08-30 11:00:00,24.95,25.22,24.93,25.06,40400.0,20.414,20.6349,20.3976,20.504,40400.0
2007-08-30 11:30:00,25.07,25.16,25.03,25.06,12600.0,20.5122,20.5858,20.4794,20.504,12600.0
2007-08-30 12:00:00,25.02,25.08,24.92,25.08,28200.0,20.4713,20.5203,20.3894,20.5203,28200.0
2007-08-30 12:30:00,25.04,25.17,24.99,25.17,8400.0,20.4876,20.594,20.4467,20.594,8400.0
2007-08-30 13:00:00,25.18,25.22,25.0,25.0,11400.0,20.6022,20.6349,20.4549,20.4549,11400.0
2007-08-30 13:30:00,24.99,25.05,24.98,25.01,17600.0,20.4467,20.4958,20.4385,20.4631,17600.0
2007-08-30 14:00:00,25.02,25.05,24.94,24.94,26200.0,20.4713,20.4958,20.4058,20.4058,26200.0
2007-08-30 14:30:00,24.94,24.94,24.78,24.88,62600.0,20.4058,20.4058,20.2749,20.3567,62600.0
2007-08-30 15:00:00,24.88,25.09,24.88,25.0,25600.0,20.3567,20.5285,20.3567,20.4549,25600.0
2007-08-30 15:30:00,25.0,25.03,24.85,24.88,74600.0,20.4549,20.4794,20.3322,20.3567,74600.0
2007-08-31 09:30:00,25.21,25.37,24.96,25.0,29400.0,20.6267,20.7576,20.4222,20.4549,29400.0
2007-08-31 10:00:00,25.02,25.12,24.93,25.03,23800.0,20.4713,20.5531,20.3976,20.4794,23800.0
2007-08-31 10:30:00,25.06,25.18,25.0,25.0,8400.0,20.504,20.6022,20.4549,20.4549,8400.0
2007-08-31 11:00:00,25.0,25.0,24.89,24.96,16400.0,20.4549,20.4549,20.3649,20.4222,16400.0
2007-08-31 11:30:00,25.0,25.04,24.93,25.03,6600.0,20.4549,20.4876,20.3976,20.4794,6600.0
2007-08-31 12:00:00,25.05,25.07,24.96,25.06,7200.0,20.4958,20.5122,20.4222,20.504,7200.0
2007-08-31 12:30:00,25.09,25.15,25.05,25.09,7200.0,20.5285,20.5776,20.4958,20.5285,7200.0
2007-08-31 13:00:00,25.1,25.1,24.98,25.0,9600.0,20.5367,20.5367,20.4385,20.4549,9600.0
2007-08-31 13:30:00,25.0,25.07,24.96,25.0,18200.0,20.4549,20.5122,20.4222,20.4549,18200.0
2007-08-31 14:00:00,25.01,25.11,25.0,25.07,11600.0,20.4631,20.5449,20.4549,20.5122,11600.0
2007-08-31 14:30:00,25.06,25.07,25.0,25.02,35600.0,20.504,20.5122,20.4549,20.4713,35600.0
2007-08-31 15:00:00,25.03,25.1,25.0,25.1,42800.0,20.4794,20.5367,20.4549,20.5367,42800.0
2007-08-31 15:30:00,25.1,25.3,25.03,25.08,47600.0,20.5367,20.7004,20.4794,20.5203,47600.0
2007-09-04 09:30:00,25.08,25.42,25.0,25.13,28000.0,20.5203,20.7985,20.4549,20.5613,28000.0
2007-09-04 10:00:00,25.18,25.32,25.02,25.07,16600.0,20.6022,20.7167,20.4713,20.5122,16600.0
2007-09-04 10:30:00,25.07,25.17,25.07,25.07,12200.0,20.5122,20.594,20.5122,20.5122,12200.0
2007-09-04 11:00:00,25.07,25.22,25.07,25.21,12600.0,20.5122,20.6349,20.5122,20.6267,12600.0
2007-09-04 11:30:00,25.18,25.18,25.0,25.0,14000.0,20.6022,20.6022,20.4549,20.4549,14000.0
2007-09-04 12:00:00,25.0,25.03,24.98,25.0,25400.0,20.4549,20.4794,20.4385,20.4549,25400.0
2007-09-04 12:30:00,25.02,25.11,25.0,25.08,6200.0,20.4713,20.5449,20.4549,20.5203,6200.0
2007-09-04 13:00:00,25.02,25.09,24.98,25.0,38600.0,20.4713,20.5285,20.4385,20.4549,38600.0
2007-09-04 13:30:00,25.01,25.07,24.98,25.06,14000.0,20.4631,20.5122,20.4385,20.504,14000.0
2007-09-04 14:00:00,25.07,25.23,25.02,25.19,14200.0,20.5122,20.6431,20.4713,20.6103,14200.0
2007-09-04 14:30:00,25.21,25.24,25.13,25.18,17200.0,20.6267,20.6513,20.5613,20.6022,17200.0
2007-09-04 15:00:00,25.2,25.33,25.11,25.31,27600.0,20.6185,20.7249,20.5449,20.7085,27600.0
2007-09-04 15:30:00,25.32,25.33,25.0,25.04,43200.0,20.7167,20.7249,20.4549,20.4876,43200.0
2007-09-05 09:30:00,24.83,25.02,24.73,24.85,30200.0,20.3158,20.4713,20.234,20.3322,30200.0
2007-09-05 10:00:00,24.85,24.91,24.76,24.91,27000.0,20.3322,20.3813,20.2585,20.3813,27000.0
2007-09-05 10:30:00,24.91,25.06,24.91,24.96,14400.0,20.3813,20.504,20.3813,20.4222,14400.0
2007-09-05 11:00:00,24.95,24.97,24.9,24.93,11400.0,20.414,20.4303,20.3731,20.3976,11400.0
2007-09-05 11:30:00,24.93,24.97,24.85,24.89,12600.0,20.3976,20.4303,20.3322,20.3649,12600.0
2007-09-05 12:00:00,24.95,25.03,24.94,25.0,8800.0,20.414,20.4794,20.4058,20.4549,8800.0
2007-09-05 12:30:00,24.99,25.0,24.97,24.99,11800.0,20.4467,20.4549,20.4303,20.4467,11800.0
2007-09-05 13:00:00,25.0,25.03,24.96,24.99,19600.0,20.4549,20.4794,20.4222,20.4467,19600.0
2007-09-05 13:30:00,25.0,25.01,24.93,24.95,21000.0,20.4549,20.4631,20.3976,20.414,21000.0
2007-09-05 14:00:00,24.95,25.03,24.8,24.83,29200.0,20.414,20.4794,20.2913,20.3158,29200.0
2007-09-05 14:30:00,24.81,24.97,24.81,24.96,23800.0,20.2994,20.4303,20.2994,20.4222,23800.0
2007-09-05 15:00:00,24.93,25.02,24.85,24.86,17200.0,20.3976,20.4713,20.3322,20.3403,17200.0
2007-09-05 15:30:00,24.89,25.07,24.82,25.0,46800.0,20.3649,20.5122,20.3076,20.4549,46800.0
2007-09-06 09:30:00,25.0,25.0,24.67,24.67,24600.0,20.4549,20.4549,20.1849,20.1849,24600.0
2007-09-06 10:00:00,24.67,24.7,24.6,24.68,41200.0,20.1849,20.2094,20.1276,20.1931,41200.0
2007-09-06 10:30:00,24.68,24.9,24.65,24.87,16600.0,20.1931,20.3731,20.1685,20.3485,16600.0
2007-09-06 11:00:00,24.88,24.97,24.77,24.97,15400.0,20.3567,20.4303,20.2667,20.4303,15400.0
2007-09-06 11:30:00,24.97,25.04,24.94,25.04,13800.0,20.4303,20.4876,20.4058,20.4876,13800.0
2007-09-06 12:00:00,25.02,25.15,24.95,25.1,7400.0,20.4713,20.5776,20.414,20.5367,7400.0
2007-09-06 12:30:00,25.06,25.06,24.89,24.92,12200.0,20.504,20.504,20.3649,20.3894,12200.0
2007-09-06 13:00:00,24.98,25.0,24.88,24.97,28000.0,20.4385,20.4549,20.3567,20.4303,28000.0
2007-09-06 13:30:00,24.95,24.99,24.9,24.95,12800.0,20.414,20.4467,20.3731,20.414,12800.0
2007-09-06 14:00:00,24.93,25.06,24.92,24.95,14200.0,20.3976,20.504,20.3894,20.414,14200.0
2007-09-06 14:30:00,24.95,25.03,24.92,24.95,19600.0,20.414,20.4794,20.3894,20.414,19600.0
2007-09-06 15:00:00,24.98,25.02,24.93,24.93,20400.0,20.4385,20.4713,20.3976,20.3976,20400.0
2007-09-06 15:30:00,24.94,25.02,24.92,25.02,30000.0,20.4058,20.4713,20.3894,20.4713,30000.0
2007-09-07 09:30:00,24.61,25.34,24.45,24.45,18200.0,20.1358,20.7331,20.0049,20.0049,18200.0
2007-09-07 10:00:00,24.41,24.42,24.28,24.34,17000.0,19.9722,19.9803,19.8658,19.9149,17000.0
2007-09-07 10:30:00,24.34,24.34,23.98,23.98,23600.0,19.9149,19.9149,19.6203,19.6203,23600.0
2007-09-07 11:00:00,23.98,24.07,23.93,24.01,17800.0,19.6203,19.694,19.5794,19.6449,17800.0
2007-09-07 11:30:00,24.02,24.1,24.02,24.05,5400.0,19.6531,19.7185,19.6531,19.6776,5400.0
2007-09-07 12:00:00,24.07,24.09,23.93,24.04,22600.0,19.694,19.7103,19.5794,19.6694,22600.0
2007-09-07 12:30:00,24.04,24.05,23.99,24.0,11800.0,19.6694,19.6776,19.6285,19.6367,11800.0
2007-09-07 13:00:00,24.02,24.1,24.01,24.06,12800.0,19.6531,19.7185,19.6449,19.6858,12800.0
2007-09-07 13:30:00,24.11,24.12,23.99,24.04,13600.0,19.7267,19.7349,19.6285,19.6694,13600.0
2007-09-07 14:00:00,24.03,24.08,24.0,24.05,15200.0,19.6612,19.7022,19.6367,19.6776,15200.0
2007-09-07 14:30:00,24.05,24.09,23.99,23.99,32800.0,19.6776,19.7103,19.6285,19.6285,32800.0
2007-09-07 15:00:00,23.98,24.09,23.97,24.04,30200.0,19.6203,19.7103,19.6121,19.6694,30200.0
2007-09-07 15:30:00,24.05,24.23,24.03,24.12,29200.0,19.6776,19.8249,19.6612,19.7349,29200.0
2007-09-10 09:30:00,24.11,24.42,24.04,24.1,21800.0,19.7267,19.9803,19.6694,19.7185,21800.0
2007-09-10 10:00:00,24.04,24.18,24.01,24.02,26200.0,19.6694,19.784,19.6449,19.6531,26200.0
2007-09-10 10:30:00,24.08,24.11,23.91,24.06,52600.0,19.7022,19.7267,19.5631,19.6858,52600.0
2007-09-10 11:00:00,23.97,24.01,23.8,23.86,23800.0,19.6121,19.6449,19.4731,19.5221,23800.0
2007-09-10 11:30:00,23.85,23.93,23.74,23.84,17000.0,19.514,19.5794,19.424,19.5058,17000.0
2007-09-10 12:00:00,23.84,23.84,23.73,23.84,7200.0,19.5058,19.5058,19.4158,19.5058,7200.0
2007-09-10 12:30:00,23.85,23.86,23.68,23.73,12000.0,19.514,19.5221,19.3749,19.4158,12000.0
2007-09-10 13:00:00,23.71,23.82,23.65,23.8,13400.0,19.3994,19.4894,19.3503,19.4731,13400.0
2007-09-10 13:30:00,23.8,23.93,23.77,23.77,11000.0,19.4731,19.5794,19.4485,19.4485,11000.0
2007-09-10 14:00:00,23.75,23.9,23.66,23.9,16000.0,19.4321,19.5549,19.3585,19.5549,16000.0
2007-09-10 14:30:00,23.9,24.02,23.9,23.98,13800.0,19.5549,19.6531,19.5549,19.6203,13800.0
2007-09-10 15:00:00,23.98,24.3,23.9,24.2,30600.0,19.6203,19.8822,19.5549,19.8003,30600.0
2007-09-10 15:30:00,24.17,24.2,23.86,23.89,27000.0,19.7758,19.8003,19.5221,19.5467,27000.0
2007-09-11 09:30:00,24.01,24.14,23.9,23.97,9200.0,19.6449,19.7512,19.5549,19.6121,9200.0
2007-09-11 10:00:00,24.02,24.02,23.67,23.95,14400.0,19.6531,19.6531,19.3667,19.5958,14400.0
2007-09-11 10:30:00,23.95,24.05,23.89,23.99,11000.0,19.5958,19.6776,19.5467,19.6285,11000.0
2007-09-11 11:00:00,23.99,24.04,23.91,24.04,15800.0,19.6285,19.6694,19.5631,19.6694,15800.0
2007-09-11 11:30:00,24.04,24.04,23.98,24.0,16400.0,19.6694,19.6694,19.6203,19.6367,16400.0
2007-09-11 12:00:00,23.99,24.06,23.95,24.04,14600.0,19.6285,19.6858,19.5958,19.6694,14600.0
2007-09-11 12:30:00,24.02,24.08,24.02,24.08,8800.0,19.6531,19.7022,19.6531,19.7022,8800.0
2007-09-11 13:00:00,24.05,24.05,24.0,24.02,9400.0,19.6776,19.6776,19.6367,19.6531,9400.0
2007-09-11 13:30:00,24.05,24.14,24.01,24.03,9400.0,19.6776,19.7512,19.6449,19.6612,9400.0
2007-09-11 14:00:00,24.06,24.24,24.06,24.24,16600.0,19.6858,19.8331,19.6858,19.8331,16600.0
2007-09-11 14:30:00,24.24,24.29,24.18,24.23,18600.0,19.8331,19.874,19.784,19.8249,18600.0
2007-09-11 15:00:00,24.26,24.42,24.18,24.32,36400.0,19.8494,19.9803,19.784,19.8985,36400.0
2007-09-11 15:30:00,24.33,24.36,24.13,24.33,32400.0,19.9067,19.9312,19.7431,19.9067,32400.0
2007-09-12 09:30:00,24.27,24.42,24.14,24.28,37600.0,19.8576,19.9803,19.7512,19.8658,37600.0
2007-09-12 10:00:00,24.22,24.3,24.06,24.19,58000.0,19.8167,19.8822,19.6858,19.7922,58000.0
2007-09-12 10:30:00,24.23,24.28,23.98,24.0,38800.0,19.8249,19.8658,19.6203,19.6367,38800.0
2007-09-12 11:00:00,23.99,24.1,23.96,24.1,46600.0,19.6285,19.7185,19.604,19.7185,46600.0
2007-09-12 11:30:00,24.04,24.04,23.95,24.0,71400.0,19.6694,19.6694,19.5958,19.6367,71400.0
2007-09-12 12:00:00,24.0,24.05,23.95,23.97,8000.0,19.6367,19.6776,19.5958,19.6121,8000.0
2007-09-12 12:30:00,23.95,23.96,23.89,23.95,11000.0,19.5958,19.604,19.5467,19.5958,11000.0
2007-09-12 13:00:00,23.95,23.96,23.8,23.92,35600.0,19.5958,19.604,19.4731,19.5712,35600.0
2007-09-12 13:30:00,23.89,24.11,23.89,24.08,7200.0,19.5467,19.7267,19.5467,19.7022,7200.0
2007-09-12 14:00:00,24.11,24.28,24.09,24.09,16600.0,19.7267,19.8658,19.7103,19.7103,16600.0
2007-09-12 14:30:00,24.11,24.11,24.0,24.07,11200.0,19.7267,19.7267,19.6367,19.694,11200.0
2007-09-12 15:00:00,24.08,24.08,23.98,24.03,27400.0,19.7022,19.7022,19.6203,19.6612,27400.0
2007-09-12 15:30:00,24.03,24.1,23.98,24.03,50800.0,19.6612,19.7185,19.6203,19.6612,50800.0
2007-09-13 09:30:00,24.21,24.21,23.78,23.86,13000.0,19.8085,19.8085,19.4567,19.5221,13000.0
2007-09-13 10:00:00,23.92,24.0,23.82,23.97,12000.0,19.5712,19.6367,19.4894,19.6121,12000.0
2007-09-13 10:30:00,24.0,24.05,23.96,24.01,34000.0,19.6367,19.6776,19.604,19.6449,34000.0
2007-09-13 11:00:00,24.04,24.07,24.0,24.06,5400.0,19.6694,19.694,19.6367,19.6858,5400.0
2007-09-13 11:30:00,24.03,24.05,23.99,24.05,11400.0,19.6612,19.6776,19.6285,19.6776,11400.0
2007-09-13 12:00:00,24.05,24.08,24.01,24.08,5800.0,19.6776,19.7022,19.6449,19.7022,5800.0
2007-09-13 12:30:00,24.07,24.11,24.04,24.06,8800.0,19.694,19.7267,19.6694,19.6858,8800.0
2007-09-13 13:00:00,24.07,24.38,24.07,24.32,26400.0,19.694,19.9476,19.694,19.8985,26400.0
2007-09-13 13:30:00,24.34,24.35,24.23,24.23,28200.0,19.9149,19.9231,19.8249,19.8249,28200.0
2007-09-13 14:00:00,24.25,24.25,24.12,24.14,12800.0,19.8412,19.8412,19.7349,19.7512,12800.0
2007-09-13 14:30:00,24.14,24.2,24.12,24.14,16200.0,19.7512,19.8003,19.7349,19.7512,16200.0
2007-09-13 15:00:00,24.15,24.24,24.08,24.14,40400.0,19.7594,19.8331,19.7022,19.7512,40400.0
2007-09-13 15:30:00,24.14,24.2,24.04,24.09,63800.0,19.7512,19.8003,19.6694,19.7103,63800.0
2007-09-14 09:30:00,23.85,23.93,23.73,23.88,8200.0,19.514,19.5794,19.4158,19.5385,8200.0
2007-09-14 10:00:00,23.81,23.88,23.72,23.72,19400.0,19.4812,19.5385,19.4076,19.4076,19400.0
2007-09-14 10:30:00,23.72,23.76,23.65,23.75,13400.0,19.4076,19.4403,19.3503,19.4321,13400.0
2007-09-14 11:00:00,23.76,23.76,23.63,23.75,8400.0,19.4403,19.4403,19.334,19.4321,8400.0
2007-09-14 11:30:00,23.75,23.99,23.68,23.93,11000.0,19.4321,19.6285,19.3749,19.5794,11000.0
2007-09-14 12:00:00,23.96,23.96,23.83,23.87,12000.0,19.604,19.604,19.4976,19.5303,12000.0
2007-09-14 12:30:00,23.88,23.95,23.86,23.9,11600.0,19.5385,19.5958,19.5221,19.5549,11600.0
2007-09-14 13:00:00,23.86,23.93,23.82,23.93,7000.0,19.5221,19.5794,19.4894,19.5794,7000.0
2007-09-14 13:30:00,23.91,23.93,23.81,23.93,90600.0,19.5631,19.5794,19.4812,19.5794,90600.0
2007-09-14 14:00:00,23.93,23.98,23.83,23.97,99600.0,19.5794,19.6203,19.4976,19.6121,99600.0
2007-09-14 14:30:00,23.97,24.08,23.89,23.92,36000.0,19.6121,19.7022,19.5467,19.5712,36000.0
2007-09-14 15:00:00,23.9,24.06,23.9,24.05,11800.0,19.5549,19.6858,19.5549,19.6776,11800.0
2007-09-14 15:30:00,24.05,24.12,24.0,24.0,17200.0,19.6776,19.7349,19.6367,19.6367,17200.0
2007-09-17 09:30:00,24.04,24.06,23.77,23.96,53000.0,19.6694,19.6858,19.4485,19.604,53000.0
2007-09-17 10:00:00,24.04,24.06,23.95,24.0,8200.0,19.6694,19.6858,19.5958,19.6367,8200.0
2007-09-17 10:30:00,23.93,23.94,23.77,23.77,29200.0,19.5794,19.5876,19.4485,19.4485,29200.0
2007-09-17 11:00:00,23.78,23.79,23.66,23.66,13800.0,19.4567,19.4649,19.3585,19.3585,13800.0
2007-09-17 11:30:00,23.66,23.69,23.58,23.63,12400.0,19.3585,19.3831,19.2931,19.334,12400.0
2007-09-17 12:00:00,23.63,23.63,23.53,23.58,7000.0,19.334,19.334,19.2521,19.2931,7000.0
2007-09-17 12:30:00,23.57,23.65,23.56,23.61,12200.0,19.2849,19.3503,19.2767,19.3176,12200.0
2007-09-17 13:00:00,23.64,23.73,23.63,23.67,39000.0,19.3421,19.4158,19.334,19.3667,39000.0
2007-09-17 13:30:00,23.64,23.64,23.55,23.55,19800.0,19.3421,19.3421,19.2685,19.2685,19800.0
2007-09-17 14:00:00,23.57,23.59,23.52,23.55,12000.0,19.2849,19.3012,19.244,19.2685,12000.0
2007-09-17 14:30:00,23.54,23.59,23.45,23.5,22200.0,19.2603,19.3012,19.1867,19.2276,22200.0
2007-09-17 15:00:00,23.5,23.74,23.48,23.68,29400.0,19.2276,19.424,19.2112,19.3749,29400.0
2007-09-17 15:30:00,23.68,23.71,23.5,23.5,61800.0,19.3749,19.3994,19.2276,19.2276,61800.0
2007-09-18 09:30:00,23.7,23.86,23.66,23.68,10000.0,19.3912,19.5221,19.3585,19.3749,10000.0
2007-09-18 10:00:00,23.7,23.98,23.7,23.98,74400.0,19.3912,19.6203,19.3912,19.6203,74400.0
2007-09-18 10:30:00,24.02,24.28,23.99,24.28,53200.0,19.6531,19.8658,19.6285,19.8658,53200.0
2007-09-18 11:00:00,24.25,24.46,24.22,24.25,22000.0,19.8412,20.0131,19.8167,19.8412,22000.0
2007-09-18 11:30:00,24.23,24.28,24.11,24.11,12800.0,19.8249,19.8658,19.7267,19.7267,12800.0
2007-09-18 12:00:00,24.09,24.11,23.99,23.99,26600.0,19.7103,19.7267,19.6285,19.6285,26600.0
2007-09-18 12:30:00,24.0,24.15,24.0,24.1,26200.0,19.6367,19.7594,19.6367,19.7185,26200.0
2007-09-18 13:00:00,24.13,24.13,23.89,23.89,9800.0,19.7431,19.7431,19.5467,19.5467,9800.0
2007-09-18 13:30:00,23.92,23.99,23.92,23.99,3200.0,19.5712,19.6285,19.5712,19.6285,3200.0
2007-09-18 14:00:00,23.99,24.75,23.98,24.68,47600.0,19.6285,20.2503,19.6203,20.1931,47600.0
2007-09-18 14:30:00,24.68,25.16,24.6,24.9,80400.0,20.1931,20.5858,20.1276,20.3731,80400.0
2007-09-18 15:00:00,24.89,24.93,24.73,24.92,83600.0,20.3649,20.3976,20.234,20.3894,83600.0
2007-09-18 15:30:00,24.92,25.31,24.9,25.29,69800.0,20.3894,20.7085,20.3731,20.6922,69800.0
2007-09-19 09:30:00,25.5,26.0,25.38,25.86,75200.0,20.864,21.2731,20.7658,21.1585,75200.0
2007-09-19 10:00:00,25.85,25.89,25.52,25.61,22600.0,21.1504,21.1831,20.8804,20.954,22600.0
2007-09-19 10:30:00,25.62,25.75,25.54,25.75,18400.0,20.9622,21.0685,20.8967,21.0685,18400.0
2007-09-19 11:00:00,25.72,25.77,25.6,25.65,81600.0,21.044,21.0849,20.9458,20.9867,81600.0
2007-09-19 11:30:00,25.67,25.67,25.45,25.46,32000.0,21.0031,21.0031,20.8231,20.8313,32000.0
2007-09-19 12:00:00,25.46,25.52,25.31,25.36,51800.0,20.8313,20.8804,20.7085,20.7494,51800.0
2007-09-19 12:30:00,25.41,25.57,25.41,25.54,11400.0,20.7904,20.9213,20.7904,20.8967,11400.0
2007-09-19 13:00:00,25.52,25.52,25.37,25.42,15200.0,20.8804,20.8804,20.7576,20.7985,15200.0
2007-09-19 13:30:00,25.42,25.5,25.3,25.32,49000.0,20.7985,20.864,20.7004,20.7167,49000.0
2007-09-19 14:00:00,25.33,25.34,25.22,25.25,19800.0,20.7249,20.7331,20.6349,20.6594,19800.0
2007-09-19 14:30:00,25.25,25.32,25.16,25.16,27000.0,20.6594,20.7167,20.5858,20.5858,27000.0
2007-09-19 15:00:00,25.21,25.39,25.18,25.36,27800.0,20.6267,20.774,20.6022,20.7494,27800.0
2007-09-19 15:30:00,25.36,25.46,25.25,25.34,67600.0,20.7494,20.8313,20.6594,20.7331,67600.0
2007-09-20 09:30:00,25.27,25.44,24.98,24.98,31400.0,20.6758,20.8149,20.4385,20.4385,31400.0
2007-09-20 10:00:00,25.04,25.22,24.92,24.92,29000.0,20.4876,20.6349,20.3894,20.3894,29000.0
2007-09-20 10:30:00,24.94,24.94,24.75,24.85,32600.0,20.4058,20.4058,20.2503,20.3322,32600.0
2007-09-20 11:00:00,24.85,24.87,24.75,24.79,25000.0,20.3322,20.3485,20.2503,20.2831,25000.0
2007-09-20 11:30:00,24.79,24.8,24.7,24.72,16400.0,20.2831,20.2913,20.2094,20.2258,16400.0
2007-09-20 12:00:00,24.74,24.84,24.74,24.78,32000.0,20.2422,20.324,20.2422,20.2749,32000.0
2007-09-20 12:30:00,24.76,24.84,24.71,24.83,50000.0,20.2585,20.324,20.2176,20.3158,50000.0
2007-09-20 13:00:00,24.8,24.9,24.79,24.84,11600.0,20.2913,20.3731,20.2831,20.324,11600.0
2007-09-20 13:30:00,24.81,24.96,24.81,24.96,15600.0,20.2994,20.4222,20.2994,20.4222,15600.0
2007-09-20 14:00:00,24.96,25.0,24.81,24.82,12600.0,20.4222,20.4549,20.2994,20.3076,12600.0
2007-09-20 14:30:00,24.78,24.82,24.68,24.75,19000.0,20.2749,20.3076,20.1931,20.2503,19000.0
2007-09-20 15:00:00,24.76,24.95,24.71,24.9,26000.0,20.2585,20.414,20.2176,20.3731,26000.0
2007-09-20 15:30:00,24.9,25.09,24.86,24.95,43000.0,20.3731,20.5285,20.3403,20.414,43000.0
2007-09-21 09:30:00,25.22,25.22,24.9,25.04,330600.0,20.6349,20.6349,20.3731,20.4876,330600.0
2007-09-21 10:00:00,25.02,25.15,24.9,25.1,117000.0,20.4713,20.5776,20.3731,20.5367,117000.0
2007-09-21 10:30:00,25.09,25.21,25.06,25.19,47600.0,20.5285,20.6267,20.504,20.6103,47600.0
2007-09-21 11:00:00,25.18,25.58,25.18,25.58,27000.0,20.6022,20.9294,20.6022,20.9294,27000.0
2007-09-21 11:30:00,25.6,25.61,25.43,25.5,47600.0,20.9458,20.954,20.8067,20.864,47600.0
2007-09-21 12:00:00,25.48,25.48,25.36,25.43,7400.0,20.8476,20.8476,20.7494,20.8067,7400.0
2007-09-21 12:30:00,25.46,25.52,25.43,25.49,15200.0,20.8313,20.8804,20.8067,20.8558,15200.0
2007-09-21 13:00:00,25.49,25.51,25.48,25.5,21600.0,20.8558,20.8722,20.8476,20.864,21600.0
2007-09-21 13:30:00,25.5,25.53,25.48,25.48,15200.0,20.864,20.8885,20.8476,20.8476,15200.0
2007-09-21 14:00:00,25.48,25.52,25.47,25.52,24800.0,20.8476,20.8804,20.8394,20.8804,24800.0
2007-09-21 14:30:00,25.52,25.53,25.49,25.5,15800.0,20.8804,20.8885,20.8558,20.864,15800.0
2007-09-21 15:00:00,25.5,25.58,25.47,25.5,37400.0,20.864,20.9294,20.8394,20.864,37400.0
2007-09-21 15:30:00,25.5,25.52,25.41,25.43,65000.0,20.864,20.8804,20.7904,20.8067,65000.0
2007-09-24 09:30:00,25.32,25.59,24.95,24.97,77200.0,20.7167,20.9376,20.414,20.4303,77200.0
2007-09-24 10:00:00,24.96,25.09,24.85,25.07,51000.0,20.4222,20.5285,20.3322,20.5122,51000.0
2007-09-24 10:30:00,25.07,25.16,25.0,25.08,12800.0,20.5122,20.5858,20.4549,20.5203,12800.0
2007-09-24 11:00:00,25.05,25.08,24.87,24.93,36800.0,20.4958,20.5203,20.3485,20.3976,36800.0
2007-09-24 11:30:00,24.91,25.13,24.9,25.13,26600.0,20.3813,20.5613,20.3731,20.5613,26600.0
2007-09-24 12:00:00,25.15,25.17,25.0,25.1,14200.0,20.5776,20.594,20.4549,20.5367,14200.0
2007-09-24 12:30:00,25.07,25.07,24.86,24.86,17200.0,20.5122,20.5122,20.3403,20.3403,17200.0
2007-09-24 13:00:00,24.86,24.9,24.59,24.68,32800.0,20.3403,20.3731,20.1194,20.1931,32800.0
2007-09-24 13:30:00,24.69,24.81,24.58,24.75,14800.0,20.2013,20.2994,20.1112,20.2503,14800.0
2007-09-24 14:00:00,24.77,24.79,24.57,24.66,42000.0,20.2667,20.2831,20.1031,20.1767,42000.0
2007-09-24 14:30:00,24.61,24.64,24.53,24.58,16000.0,20.1358,20.1603,20.0703,20.1112,16000.0
2007-09-24 15:00:00,24.58,24.74,24.48,24.74,22000.0,20.1112,20.2422,20.0294,20.2422,22000.0
2007-09-24 15:30:00,24.76,24.86,24.72,24.85,71400.0,20.2585,20.3403,20.2258,20.3322,71400.0
2007-09-25 09:30:00,24.69,24.8,24.5,24.74,25200.0,20.2013,20.2913,20.0458,20.2422,25200.0
2007-09-25 10:00:00,24.64,24.8,24.61,24.65,7200.0,20.1603,20.2913,20.1358,20.1685,7200.0
2007-09-25 10:30:00,24.68,24.82,24.68,24.78,36200.0,20.1931,20.3076,20.1931,20.2749,36200.0
2007-09-25 11:00:00,24.76,24.9,24.72,24.74,63800.0,20.2585,20.3731,20.2258,20.2422,63800.0
2007-09-25 11:30:00,24.75,24.79,24.63,24.76,36400.0,20.2503,20.2831,20.1522,20.2585,36400.0
2007-09-25 12:00:00,24.8,24.94,24.8,24.94,28000.0,20.2913,20.4058,20.2913,20.4058,28000.0
2007-09-25 12:30:00,24.93,25.02,24.85,25.01,25800.0,20.3976,20.4713,20.3322,20.4631,25800.0
2007-09-25 13:00:00,24.98,25.05,24.97,25.02,10000.0,20.4385,20.4958,20.4303,20.4713,10000.0
2007-09-25 13:30:00,25.03,25.04,24.75,24.8,61600.0,20.4794,20.4876,20.2503,20.2913,61600.0
2007-09-25 14:00:00,24.82,24.82,24.71,24.75,17800.0,20.3076,20.3076,20.2176,20.2503,17800.0
2007-09-25 14:30:00,24.75,24.93,24.71,24.89,17000.0,20.2503,20.3976,20.2176,20.3649,17000.0
2007-09-25 15:00:00,24.91,24.93,24.73,24.77,39200.0,20.3813,20.3976,20.234,20.2667,39200.0
2007-09-25 15:30:00,24.78,24.89,24.71,24.89,47800.0,20.2749,20.3649,20.2176,20.3649,47800.0
2007-09-26 09:30:00,25.08,25.28,24.98,25.08,13600.0,20.5203,20.684,20.4385,20.5203,13600.0
2007-09-26 10:00:00,25.04,25.29,25.04,25.21,11400.0,20.4876,20.6922,20.4876,20.6267,11400.0
2007-09-26 10:30:00,25.25,25.37,25.18,25.35,60600.0,20.6594,20.7576,20.6022,20.7413,60600.0
2007-09-26 11:00:00,25.37,25.69,25.37,25.67,35800.0,20.7576,21.0194,20.7576,21.0031,35800.0
2007-09-26 11:30:00,25.68,25.69,25.54,25.6,41000.0,21.0113,21.0194,20.8967,20.9458,41000.0
2007-09-26 12:00:00,25.65,25.71,25.62,25.68,15200.0,20.9867,21.0358,20.9622,21.0113,15200.0
2007-09-26 12:30:00,25.71,25.73,25.68,25.72,7800.0,21.0358,21.0522,21.0113,21.044,7800.0
2007-09-26 13:00:00,25.72,25.82,25.7,25.75,53600.0,21.044,21.1258,21.0276,21.0685,53600.0
2007-09-26 13:30:00,25.74,25.74,25.35,25.39,17400.0,21.0604,21.0604,20.7413,20.774,17400.0
2007-09-26 14:00:00,25.43,25.51,25.43,25.46,8000.0,20.8067,20.8722,20.8067,20.8313,8000.0
2007-09-26 14:30:00,25.44,25.56,25.32,25.45,15800.0,20.8149,20.9131,20.7167,20.8231,15800.0
2007-09-26 15:00:00,25.44,25.61,25.43,25.59,32200.0,20.8149,20.954,20.8067,20.9376,32200.0
2007-09-26 15:30:00,25.59,25.61,25.49,25.57,64000.0,20.9376,20.954,20.8558,20.9213,64000.0
2007-09-27 09:30:00,25.71,25.81,25.47,25.47,14600.0,21.0358,21.1176,20.8394,20.8394,14600.0
2007-09-27 10:00:00,25.49,25.57,25.42,25.43,20800.0,20.8558,20.9213,20.7985,20.8067,20800.0
2007-09-27 10:30:00,25.42,25.6,25.42,25.52,52800.0,20.7985,20.9458,20.7985,20.8804,52800.0
2007-09-27 11:00:00,25.55,25.56,25.33,25.34,15200.0,20.9049,20.9131,20.7249,20.7331,15200.0
2007-09-27 11:30:00,25.38,25.45,25.35,25.36,12600.0,20.7658,20.8231,20.7413,20.7494,12600.0
2007-09-27 12:00:00,25.36,25.42,25.32,25.37,6600.0,20.7494,20.7985,20.7167,20.7576,6600.0
2007-09-27 12:30:00,25.38,25.4,25.31,25.38,34600.0,20.7658,20.7822,20.7085,20.7658,34600.0
2007-09-27 13:00:00,25.37,25.38,25.3,25.3,10800.0,20.7576,20.7658,20.7004,20.7004,10800.0
2007-09-27 13:30:00,25.32,25.32,25.21,25.21,9400.0,20.7167,20.7167,20.6267,20.6267,9400.0
2007-09-27 14:00:00,25.18,25.25,25.11,25.21,35200.0,20.6022,20.6594,20.5449,20.6267,35200.0
2007-09-27 14:30:00,25.22,25.22,25.1,25.14,22400.0,20.6349,20.6349,20.5367,20.5694,22400.0
2007-09-27 15:00:00,25.16,25.38,25.16,25.34,24000.0,20.5858,20.7658,20.5858,20.7331,24000.0
2007-09-27 15:30:00,25.34,25.47,25.32,25.47,22400.0,20.7331,20.8394,20.7167,20.8394,22400.0
2007-09-28 09:30:00,25.43,25.7,25.36,25.36,5800.0,20.8067,21.0276,20.7494,20.7494,5800.0
2007-09-28 10:00:00,25.38,25.54,25.28,25.29,37800.0,20.7658,20.8967,20.684,20.6922,37800.0
2007-09-28 10:30:00,25.25,25.28,25.18,25.27,5800.0,20.6594,20.684,20.6022,20.6758,5800.0
2007-09-28 11:00:00,25.27,25.43,25.25,25.43,11800.0,20.6758,20.8067,20.6594,20.8067,11800.0
2007-09-28 11:30:00,25.4,25.57,25.39,25.57,45600.0,20.7822,20.9213,20.774,20.9213,45600.0
2007-09-28 12:00:00,25.59,25.6,25.46,25.46,8200.0,20.9376,20.9458,20.8313,20.8313,8200.0
2007-09-28 12:30:00,25.5,25.61,25.48,25.55,58200.0,20.864,20.954,20.8476,20.9049,58200.0
2007-09-28 13:00:00,25.56,25.61,25.48,25.61,9600.0,20.9131,20.954,20.8476,20.954,9600.0
2007-09-28 13:30:00,25.61,25.61,25.52,25.54,13800.0,20.954,20.954,20.8804,20.8967,13800.0
2007-09-28 14:00:00,25.56,25.58,25.42,25.42,8200.0,20.9131,20.9294,20.7985,20.7985,8200.0
2007-09-28 14:30:00,25.41,25.45,25.25,25.31,27400.0,20.7904,20.8231,20.6594,20.7085,27400.0
2007-09-28 15:00:00,25.28,25.3,24.97,25.11,20600.0,20.684,20.7004,20.4303,20.5449,20600.0
2007-09-28 15:30:00,25.11,25.17,25.03,25.1,37400.0,20.5449,20.594,20.4794,20.5367,37400.0
2007-10-01 09:30:00,26.46,26.93,26.22,26.61,98200.0,21.6495,22.034,21.4531,21.7722,98200.0
2007-10-01 10:00:00,26.72,27.15,26.67,26.95,61200.0,21.8622,22.214,21.8213,22.0504,61200.0
2007-10-01 10:30:00,26.95,26.95,26.66,26.74,49000.0,22.0504,22.0504,21.8131,21.8786,49000.0
2007-10-01 11:00:00,26.72,26.83,26.7,26.77,39800.0,21.8622,21.9522,21.8458,21.9031,39800.0
2007-10-01 11:30:00,26.76,27.15,26.76,27.14,28200.0,21.8949,22.214,21.8949,22.2058,28200.0
2007-10-01 12:00:00,27.11,27.32,27.11,27.32,30800.0,22.1813,22.3531,22.1813,22.3531,30800.0
2007-10-01 12:30:00,27.29,27.31,27.11,27.11,33800.0,22.3286,22.3449,22.1813,22.1813,33800.0
2007-10-01 13:00:00,27.08,27.25,27.08,27.25,17000.0,22.1567,22.2958,22.1567,22.2958,17000.0
2007-10-01 13:30:00,27.26,27.33,27.05,27.07,46200.0,22.304,22.3613,22.1322,22.1486,46200.0
2007-10-01 14:00:00,27.08,27.35,27.08,27.17,56800.0,22.1567,22.3777,22.1567,22.2304,56800.0
2007-10-01 14:30:00,27.15,27.25,27.09,27.25,18400.0,22.214,22.2958,22.1649,22.2958,18400.0
2007-10-01 15:00:00,27.25,27.33,27.23,27.3,28400.0,22.2958,22.3613,22.2795,22.3367,28400.0
2007-10-01 15:30:00,27.31,27.32,27.0,27.17,82200.0,22.3449,22.3531,22.0913,22.2304,82200.0
2007-10-02 09:30:00,26.99,27.34,26.99,27.04,20200.0,22.0831,22.3695,22.0831,22.124,20200.0
2007-10-02 10:00:00,27.03,27.13,26.96,27.0,28200.0,22.1158,22.1976,22.0586,22.0913,28200.0
2007-10-02 10:30:00,26.98,27.03,26.93,27.03,12000.0,22.0749,22.1158,22.034,22.1158,12000.0
2007-10-02 11:00:00,27.0,27.02,26.95,27.02,13200.0,22.0913,22.1076,22.0504,22.1076,13200.0
2007-10-02 11:30:00,27.03,27.07,26.93,27.06,21400.0,22.1158,22.1486,22.034,22.1404,21400.0
2007-10-02 12:00:00,27.05,27.05,26.89,26.89,10000.0,22.1322,22.1322,22.0013,22.0013,10000.0
2007-10-02 12:30:00,26.88,26.93,26.78,26.93,50800.0,21.9931,22.034,21.9113,22.034,50800.0
2007-10-02 13:00:00,26.91,26.98,26.9,26.91,23000.0,22.0176,22.0749,22.0095,22.0176,23000.0
2007-10-02 13:30:00,26.93,27.04,26.83,27.03,49800.0,22.034,22.124,21.9522,22.1158,49800.0
2007-10-02 14:00:00,27.03,27.11,26.98,27.1,30800.0,22.1158,22.1813,22.0749,22.1731,30800.0
2007-10-02 14:30:00,27.1,27.22,27.1,27.16,10000.0,22.1731,22.2713,22.1731,22.2222,10000.0
2007-10-02 15:00:00,27.16,27.16,27.0,27.02,11000.0,22.2222,22.2222,22.0913,22.1076,11000.0
2007-10-02 15:30:00,27.02,27.11,27.0,27.07,26800.0,22.1076,22.1813,22.0913,22.1486,26800.0
2007-10-03 09:30:00,26.97,27.15,26.65,26.65,20200.0,22.0667,22.214,21.8049,21.8049,20200.0
2007-10-03 10:00:00,26.72,26.83,26.63,26.83,24200.0,21.8622,21.9522,21.7886,21.9522,24200.0
2007-10-03 10:30:00,26.85,26.86,26.69,26.81,17400.0,21.9686,21.9767,21.8376,21.9358,17400.0
2007-10-03 11:00:00,26.8,26.84,26.74,26.81,19800.0,21.9276,21.9604,21.8786,21.9358,19800.0
2007-10-03 11:30:00,26.78,26.78,26.6,26.64,19200.0,21.9113,21.9113,21.764,21.7967,19200.0
2007-10-03 12:00:00,26.64,26.74,26.64,26.74,4600.0,21.7967,21.8786,21.7967,21.8786,4600.0
2007-10-03 12:30:00,26.75,26.78,26.73,26.74,14200.0,21.8867,21.9113,21.8704,21.8786,14200.0
2007-10-03 13:00:00,26.73,26.75,26.46,26.49,37200.0,21.8704,21.8867,21.6495,21.674,37200.0
2007-10-03 13:30:00,26.49,26.52,26.38,26.38,14200.0,21.674,21.6985,21.584,21.584,14200.0
2007-10-03 14:00:00,26.36,26.42,26.27,26.4,27400.0,21.5676,21.6167,21.494,21.6004,27400.0
2007-10-03 14:30:00,26.35,26.39,26.23,26.3,26000.0,21.5595,21.5922,21.4613,21.5185,26000.0
2007-10-03 15:00:00,26.3,26.4,26.29,26.31,17000.0,21.5185,21.6004,21.5104,21.5267,17000.0
2007-10-03 15:30:00,26.3,26.46,26.3,26.43,36800.0,21.5185,21.6495,21.5185,21.6249,36800.0
2007-10-04 09:30:00,26.57,26.87,26.57,26.59,24400.0,21.7395,21.9849,21.7395,21.7558,24400.0
2007-10-04 10:00:00,26.65,26.72,26.62,26.69,4800.0,21.8049,21.8622,21.7804,21.8376,4800.0
2007-10-04 10:30:00,26.72,26.99,26.71,26.94,39800.0,21.8622,22.0831,21.854,22.0422,39800.0
2007-10-04 11:00:00,26.93,27.0,26.9,26.98,27600.0,22.034,22.0913,22.0095,22.0749,27600.0
2007-10-04 11:30:00,26.97,27.02,26.72,26.72,11600.0,22.0667,22.1076,21.8622,21.8622,11600.0
2007-10-04 12:00:00,26.69,26.7,26.64,26.65,8200.0,21.8376,21.8458,21.7967,21.8049,8200.0
2007-10-04 12:30:00,26.65,26.71,26.64,26.64,23200.0,21.8049,21.854,21.7967,21.7967,23200.0
2007-10-04 13:00:00,26.65,26.65,26.48,26.5,13200.0,21.8049,21.8049,21.6658,21.6822,13200.0
2007-10-04 13:30:00,26.5,26.52,26.47,26.48,15200.0,21.6822,21.6985,21.6576,21.6658,15200.0
2007-10-04 14:00:00,26.51,26.54,26.45,26.45,36400.0,21.6904,21.7149,21.6413,21.6413,36400.0
2007-10-04 14:30:00,26.48,26.52,26.4,26.45,14600.0,21.6658,21.6985,21.6004,21.6413,14600.0
2007-10-04 15:00:00,26.47,26.48,26.35,26.36,20000.0,21.6576,21.6658,21.5595,21.5676,20000.0
2007-10-04 15:30:00,26.38,26.4,26.25,26.31,46600.0,21.584,21.6004,21.4776,21.5267,46600.0
2007-10-05 09:30:00,26.16,26.48,26.03,26.33,78200.0,21.404,21.6658,21.2976,21.5431,78200.0
2007-10-05 10:00:00,26.33,26.46,26.28,26.36,47200.0,21.5431,21.6495,21.5022,21.5676,47200.0
2007-10-05 10:30:00,26.39,26.39,26.25,26.39,18200.0,21.5922,21.5922,21.4776,21.5922,18200.0
2007-10-05 11:00:00,26.4,26.55,26.4,26.47,28800.0,21.6004,21.7231,21.6004,21.6576,28800.0
2007-10-05 11:30:00,26.47,26.82,26.45,26.81,53600.0,21.6576,21.944,21.6413,21.9358,53600.0
2007-10-05 12:00:00,26.8,26.86,26.7,26.7,26000.0,21.9276,21.9767,21.8458,21.8458,26000.0
2007-10-05 12:30:00,26.69,26.71,26.54,26.65,26200.0,21.8376,21.854,21.7149,21.8049,26200.0
2007-10-05 13:00:00,26.62,26.64,26.56,26.6,21600.0,21.7804,21.7967,21.7313,21.764,21600.0
2007-10-05 13:30:00,26.58,26.61,26.57,26.6,28000.0,21.7476,21.7722,21.7395,21.764,28000.0
2007-10-05 14:00:00,26.59,26.75,26.58,26.75,30400.0,21.7558,21.8867,21.7476,21.8867,30400.0
2007-10-05 14:30:00,26.74,26.96,26.73,26.86,56000.0,21.8786,22.0586,21.8704,21.9767,56000.0
2007-10-05 15:00:00,26.9,27.02,26.88,26.96,40400.0,22.0095,22.1076,21.9931,22.0586,40400.0
2007-10-05 15:30:00,26.96,26.99,26.88,26.99,92400.0,22.0586,22.0831,21.9931,22.0831,92400.0
2007-10-08 09:30:00,26.89,26.93,26.82,26.89,22800.0,22.0013,22.034,21.944,22.0013,22800.0
2007-10-08 10:00:00,26.92,27.92,26.92,27.09,63400.0,22.0258,22.844,22.0258,22.1649,63400.0
2007-10-08 10:30:00,27.07,27.22,27.07,27.22,18200.0,22.1486,22.2713,22.1486,22.2713,18200.0
2007-10-08 11:00:00,27.22,27.24,27.0,27.07,29600.0,22.2713,22.2876,22.0913,22.1486,29600.0
2007-10-08 11:30:00,27.04,27.31,27.04,27.31,46000.0,22.124,22.3449,22.124,22.3449,46000.0
2007-10-08 12:00:00,27.28,27.37,27.25,27.36,34800.0,22.3204,22.394,22.2958,22.3858,34800.0
2007-10-08 12:30:00,27.37,27.49,27.37,27.46,18800.0,22.394,22.4922,22.394,22.4677,18800.0
2007-10-08 13:00:00,27.46,27.46,27.29,27.32,23000.0,22.4677,22.4677,22.3286,22.3531,23000.0
2007-10-08 13:30:00,27.32,27.39,27.16,27.18,18000.0,22.3531,22.4104,22.2222,22.2386,18000.0
2007-10-08 14:00:00,27.21,27.29,27.16,27.27,16000.0,22.2631,22.3286,22.2222,22.3122,16000.0
2007-10-08 14:30:00,27.28,27.29,27.17,27.18,36200.0,22.3204,22.3286,22.2304,22.2386,36200.0
2007-10-08 15:00:00,27.17,27.3,27.14,27.25,29400.0,22.2304,22.3367,22.2058,22.2958,29400.0
2007-10-08 15:30:00,27.24,27.38,27.22,27.34,37600.0,22.2876,22.4022,22.2713,22.3695,37600.0
2007-10-09 09:30:00,27.49,27.49,27.02,27.34,30200.0,22.4922,22.4922,22.1076,22.3695,30200.0
2007-10-09 10:00:00,27.34,27.41,27.28,27.33,38600.0,22.3695,22.4267,22.3204,22.3613,38600.0
2007-10-09 10:30:00,27.33,27.4,27.25,27.38,28200.0,22.3613,22.4186,22.2958,22.4022,28200.0
2007-10-09 11:00:00,27.4,27.42,27.26,27.35,25000.0,22.4186,22.4349,22.304,22.3777,25000.0
2007-10-09 11:30:00,27.34,27.36,27.26,27.28,14200.0,22.3695,22.3858,22.304,22.3204,14200.0
2007-10-09 12:00:00,27.3,27.32,27.25,27.27,16800.0,22.3367,22.3531,22.2958,22.3122,16800.0
2007-10-09 12:30:00,27.28,27.31,27.22,27.29,16200.0,22.3204,22.3449,22.2713,22.3286,16200.0
2007-10-09 13:00:00,27.25,27.29,27.2,27.22,17000.0,22.2958,22.3286,22.2549,22.2713,17000.0
2007-10-09 13:30:00,27.21,27.24,27.15,27.21,18000.0,22.2631,22.2876,22.214,22.2631,18000.0
2007-10-09 14:00:00,27.2,27.36,27.18,27.36,14200.0,22.2549,22.3858,22.2386,22.3858,14200.0
2007-10-09 14:30:00,27.41,27.63,27.41,27.53,35800.0,22.4267,22.6067,22.4267,22.5249,35800.0
2007-10-09 15:00:00,27.6,27.64,27.45,27.61,26000.0,22.5822,22.6149,22.4595,22.5904,26000.0
2007-10-09 15:30:00,27.61,27.61,27.5,27.59,29000.0,22.5904,22.5904,22.5004,22.574,29000.0
2007-10-10 09:30:00,27.5,27.67,27.4,27.45,16600.0,22.5004,22.6395,22.4186,22.4595,16600.0
2007-10-10 10:00:00,27.43,27.57,27.43,27.55,26200.0,22.4431,22.5577,22.4431,22.5413,26200.0
2007-10-10 10:30:00,27.53,27.64,27.51,27.51,20000.0,22.5249,22.6149,22.5086,22.5086,20000.0
2007-10-10 11:00:00,27.53,27.61,27.52,27.61,19400.0,22.5249,22.5904,22.5167,22.5904,19400.0
2007-10-10 11:30:00,27.61,27.64,27.57,27.61,11600.0,22.5904,22.6149,22.5577,22.5904,11600.0
2007-10-10 12:00:00,27.61,27.64,27.59,27.59,13200.0,22.5904,22.6149,22.574,22.574,13200.0
2007-10-10 12:30:00,27.6,27.64,27.5,27.55,11200.0,22.5822,22.6149,22.5004,22.5413,11200.0
2007-10-10 13:00:00,27.53,27.54,27.47,27.49,31800.0,22.5249,22.5331,22.4758,22.4922,31800.0
2007-10-10 13:30:00,27.49,27.56,27.49,27.55,14200.0,22.4922,22.5495,22.4922,22.5413,14200.0
2007-10-10 14:00:00,27.54,27.62,27.5,27.62,10000.0,22.5331,22.5986,22.5004,22.5986,10000.0
2007-10-10 14:30:00,27.63,27.68,27.6,27.63,19800.0,22.6067,22.6477,22.5822,22.6067,19800.0
2007-10-10 15:00:00,27.66,27.72,27.61,27.61,23000.0,22.6313,22.6804,22.5904,22.5904,23000.0
2007-10-10 15:30:00,27.6,27.66,27.53,27.6,34600.0,22.5822,22.6313,22.5249,22.5822,34600.0
2007-10-11 09:30:00,27.7,27.75,27.58,27.65,20000.0,22.664,22.7049,22.5658,22.6231,20000.0
2007-10-11 10:00:00,27.65,28.0,27.65,27.98,32800.0,22.6231,22.9095,22.6231,22.8931,32800.0
2007-10-11 10:30:00,27.99,28.05,27.93,28.0,12600.0,22.9013,22.9504,22.8522,22.9095,12600.0
2007-10-11 11:00:00,27.96,28.0,27.9,27.99,12600.0,22.8768,22.9095,22.8277,22.9013,12600.0
2007-10-11 11:30:00,27.99,28.07,27.97,28.07,10200.0,22.9013,22.9668,22.8849,22.9668,10200.0
2007-10-11 12:00:00,28.04,28.13,27.93,28.06,15600.0,22.9422,23.0158,22.8522,22.9586,15600.0
2007-10-11 12:30:00,28.03,28.16,28.01,28.04,11400.0,22.934,23.0404,22.9177,22.9422,11400.0
2007-10-11 13:00:00,28.01,28.05,27.99,28.03,6800.0,22.9177,22.9504,22.9013,22.934,6800.0
2007-10-11 13:30:00,27.99,27.99,27.81,27.82,12600.0,22.9013,22.9013,22.754,22.7622,12600.0
2007-10-11 14:00:00,27.79,27.79,27.07,27.14,45000.0,22.7377,22.7377,22.1486,22.2058,45000.0
2007-10-11 14:30:00,27.09,27.23,26.93,27.11,38000.0,22.1649,22.2795,22.034,22.1813,38000.0
2007-10-11 15:00:00,27.06,27.12,26.66,26.79,43800.0,22.1404,22.1895,21.8131,21.9195,43800.0
2007-10-11 15:30:00,26.74,27.12,26.67,27.08,55000.0,21.8786,22.1895,21.8213,22.1567,55000.0
2007-10-12 09:30:00,27.16,27.43,26.97,27.25,23600.0,22.2222,22.4431,22.0667,22.2958,23600.0
2007-10-12 10:00:00,27.22,27.25,27.11,27.23,12000.0,22.2713,22.2958,22.1813,22.2795,12000.0
2007-10-12 10:30:00,27.22,27.26,27.03,27.04,18400.0,22.2713,22.304,22.1158,22.124,18400.0
2007-10-12 11:00:00,27.09,27.21,27.05,27.16,37200.0,22.1649,22.2631,22.1322,22.2222,37200.0
2007-10-12 11:30:00,27.12,27.17,26.99,27.07,20400.0,22.1895,22.2304,22.0831,22.1486,20400.0
2007-10-12 12:00:00,27.06,27.06,26.93,26.99,36600.0,22.1404,22.1404,22.034,22.0831,36600.0
2007-10-12 12:30:00,26.99,27.14,26.88,27.14,9800.0,22.0831,22.2058,21.9931,22.2058,9800.0
2007-10-12 13:00:00,27.11,27.11,26.77,26.78,9000.0,22.1813,22.1813,21.9031,21.9113,9000.0
2007-10-12 13:30:00,26.78,26.95,26.78,26.9,15200.0,21.9113,22.0504,21.9113,22.0095,15200.0
2007-10-12 14:00:00,26.93,27.0,26.85,26.91,17200.0,22.034,22.0913,21.9686,22.0176,17200.0
2007-10-12 14:30:00,26.91,26.97,26.83,26.83,23000.0,22.0176,22.0667,21.9522,21.9522,23000.0
2007-10-12 15:00:00,26.84,26.84,26.74,26.74,21800.0,21.9604,21.9604,21.8786,21.8786,21800.0
2007-10-12 15:30:00,26.78,26.87,26.71,26.74,35200.0,21.9113,21.9849,21.854,21.8786,35200.0
2007-10-15 09:30:00,26.77,27.11,26.5,26.82,15400.0,21.9031,22.1813,21.6822,21.944,15400.0
2007-10-15 10:00:00,26.79,26.91,26.71,26.91,10200.0,21.9195,22.0176,21.854,22.0176,10200.0
2007-10-15 10:30:00,26.86,26.86,26.51,26.51,14400.0,21.9767,21.9767,21.6904,21.6904,14400.0
2007-10-15 11:00:00,26.52,26.52,26.39,26.46,17000.0,21.6985,21.6985,21.5922,21.6495,17000.0
2007-10-15 11:30:00,26.56,26.63,26.5,26.55,6400.0,21.7313,21.7886,21.6822,21.7231,6400.0
2007-10-15 12:00:00,26.58,26.65,26.45,26.46,13000.0,21.7476,21.8049,21.6413,21.6495,13000.0
2007-10-15 12:30:00,26.54,26.54,26.36,26.36,9800.0,21.7149,21.7149,21.5676,21.5676,9800.0
2007-10-15 13:00:00,26.36,26.39,26.25,26.39,14000.0,21.5676,21.5922,21.4776,21.5922,14000.0
2007-10-15 13:30:00,26.38,26.44,26.29,26.44,10800.0,21.584,21.6331,21.5104,21.6331,10800.0
2007-10-15 14:00:00,26.44,26.45,26.28,26.45,13000.0,21.6331,21.6413,21.5022,21.6413,13000.0
2007-10-15 14:30:00,26.44,26.47,26.3,26.3,11600.0,21.6331,21.6576,21.5185,21.5185,11600.0
2007-10-15 15:00:00,26.32,26.47,26.21,26.28,19000.0,21.5349,21.6576,21.4449,21.5022,19000.0
2007-10-15 15:30:00,26.27,26.5,26.27,26.5,35200.0,21.494,21.6822,21.494,21.6822,35200.0
2007-10-16 09:30:00,26.51,26.81,26.51,26.78,15200.0,21.6904,21.9358,21.6904,21.9113,15200.0
2007-10-16 10:00:00,26.72,26.77,26.59,26.62,13200.0,21.8622,21.9031,21.7558,21.7804,13200.0
2007-10-16 10:30:00,26.64,26.73,26.61,26.73,8800.0,21.7967,21.8704,21.7722,21.8704,8800.0
2007-10-16 11:00:00,26.74,26.81,26.74,26.81,1600.0,21.8786,21.9358,21.8786,21.9358,1600.0
2007-10-16 11:30:00,26.81,26.92,26.8,26.8,7600.0,21.9358,22.0258,21.9276,21.9276,7600.0
2007-10-16 12:00:00,26.78,26.81,26.72,26.8,9000.0,21.9113,21.9358,21.8622,21.9276,9000.0
2007-10-16 12:30:00,26.84,26.84,26.72,26.74,5200.0,21.9604,21.9604,21.8622,21.8786,5200.0
2007-10-16 13:00:00,26.71,26.71,26.59,26.65,7000.0,21.854,21.854,21.7558,21.8049,7000.0
2007-10-16 13:30:00,26.63,26.73,26.61,26.69,5400.0,21.7886,21.8704,21.7722,21.8376,5400.0
2007-10-16 14:00:00,26.68,26.72,26.53,26.53,7400.0,21.8295,21.8622,21.7067,21.7067,7400.0
2007-10-16 14:30:00,26.53,26.53,26.35,26.36,23200.0,21.7067,21.7067,21.5595,21.5676,23200.0
2007-10-16 15:00:00,26.36,26.42,26.3,26.41,8800.0,21.5676,21.6167,21.5185,21.6085,8800.0
2007-10-16 15:30:00,26.41,26.59,26.38,26.48,28000.0,21.6085,21.7558,21.584,21.6658,28000.0
2007-10-17 09:30:00,26.86,26.97,26.65,26.78,7400.0,21.9767,22.0667,21.8049,21.9113,7400.0
2007-10-17 10:00:00,26.75,26.77,26.68,26.74,5400.0,21.8867,21.9031,21.8295,21.8786,5400.0
2007-10-17 10:30:00,26.75,26.77,26.6,26.64,7200.0,21.8867,21.9031,21.764,21.7967,7200.0
2007-10-17 11:00:00,26.61,26.64,26.5,26.53,9800.0,21.7722,21.7967,21.6822,21.7067,9800.0
2007-10-17 11:30:00,26.55,26.7,26.55,26.65,4200.0,21.7231,21.8458,21.7231,21.8049,4200.0
2007-10-17 12:00:00,26.65,26.65,26.47,26.47,5400.0,21.8049,21.8049,21.6576,21.6576,5400.0
2007-10-17 12:30:00,26.5,26.54,26.2,26.25,17000.0,21.6822,21.7149,21.4367,21.4776,17000.0
2007-10-17 13:00:00,26.25,26.31,26.13,26.25,11600.0,21.4776,21.5267,21.3795,21.4776,11600.0
2007-10-17 13:30:00,26.28,26.38,26.06,26.11,11600.0,21.5022,21.584,21.3222,21.3631,11600.0
2007-10-17 14:00:00,26.11,26.23,26.1,26.17,6800.0,21.3631,21.4613,21.3549,21.4122,6800.0
2007-10-17 14:30:00,26.17,26.26,26.13,26.24,15800.0,21.4122,21.4858,21.3795,21.4695,15800.0
2007-10-17 15:00:00,26.24,26.4,26.24,26.36,11000.0,21.4695,21.6004,21.4695,21.5676,11000.0
2007-10-17 15:30:00,26.39,26.63,26.3,26.61,43800.0,21.5922,21.7886,21.5185,21.7722,43800.0
2007-10-18 09:30:00,26.47,26.7,26.15,26.34,10800.0,21.6576,21.8458,21.3958,21.5513,10800.0
2007-10-18 10:00:00,26.34,26.65,26.28,26.65,7200.0,21.5513,21.8049,21.5022,21.8049,7200.0
2007-10-18 10:30:00,26.58,26.7,26.58,26.59,10200.0,21.7476,21.8458,21.7476,21.7558,10200.0
2007-10-18 11:00:00,26.57,26.61,26.39,26.41,6600.0,21.7395,21.7722,21.5922,21.6085,6600.0
2007-10-18 11:30:00,26.43,26.5,26.41,26.5,4200.0,21.6249,21.6822,21.6085,21.6822,4200.0
2007-10-18 12:00:00,26.49,26.53,26.36,26.52,9400.0,21.674,21.7067,21.5676,21.6985,9400.0
2007-10-18 12:30:00,26.53,26.55,26.48,26.5,3400.0,21.7067,21.7231,21.6658,21.6822,3400.0
2007-10-18 13:00:00,26.48,26.5,26.41,26.5,3000.0,21.6658,21.6822,21.6085,21.6822,3000.0
2007-10-18 13:30:00,26.56,26.88,26.56,26.88,10600.0,21.7313,21.9931,21.7313,21.9931,10600.0
2007-10-18 14:00:00,26.88,26.93,26.72,26.72,16000.0,21.9931,22.034,21.8622,21.8622,16000.0
2007-10-18 14:30:00,26.7,26.75,26.6,26.6,11600.0,21.8458,21.8867,21.764,21.764,11600.0
2007-10-18 15:00:00,26.59,26.69,26.59,26.65,6600.0,21.7558,21.8376,21.7558,21.8049,6600.0
2007-10-18 15:30:00,26.64,26.77,26.61,26.77,24400.0,21.7967,21.9031,21.7722,21.9031,24400.0
2007-10-19 09:30:00,26.77,26.85,26.6,26.8,72400.0,21.9031,21.9686,21.764,21.9276,72400.0
2007-10-19 10:00:00,26.77,26.81,26.7,26.78,22000.0,21.9031,21.9358,21.8458,21.9113,22000.0
2007-10-19 10:30:00,26.75,26.75,26.45,26.45,18600.0,21.8867,21.8867,21.6413,21.6413,18600.0
2007-10-19 11:00:00,26.46,26.55,26.41,26.49,4600.0,21.6495,21.7231,21.6085,21.674,4600.0
2007-10-19 11:30:00,26.47,26.56,26.34,26.54,9000.0,21.6576,21.7313,21.5513,21.7149,9000.0
2007-10-19 12:00:00,26.49,26.52,26.42,26.44,10800.0,21.674,21.6985,21.6167,21.6331,10800.0
2007-10-19 12:30:00,26.44,26.46,26.31,26.32,5200.0,21.6331,21.6495,21.5267,21.5349,5200.0
2007-10-19 13:00:00,26.32,26.35,26.2,26.26,8400.0,21.5349,21.5595,21.4367,21.4858,8400.0
2007-10-19 13:30:00,26.23,26.29,26.19,26.27,5600.0,21.4613,21.5104,21.4285,21.494,5600.0
2007-10-19 14:00:00,26.24,26.27,26.05,26.12,9200.0,21.4695,21.494,21.314,21.3713,9200.0
2007-10-19 14:30:00,26.1,26.12,25.92,25.96,23200.0,21.3549,21.3713,21.2076,21.2404,23200.0
2007-10-19 15:00:00,25.92,25.96,25.61,25.61,56000.0,21.2076,21.2404,20.954,20.954,56000.0
2007-10-19 15:30:00,25.66,25.73,25.42,25.42,64200.0,20.9949,21.0522,20.7985,20.7985,64200.0
2007-10-22 09:30:00,25.18,25.69,25.0,25.57,25600.0,20.6022,21.0194,20.4549,20.9213,25600.0
2007-10-22 10:00:00,25.6,25.79,25.35,25.63,17600.0,20.9458,21.1013,20.7413,20.9704,17600.0
2007-10-22 10:30:00,25.6,25.6,25.29,25.29,10400.0,20.9458,20.9458,20.6922,20.6922,10400.0
2007-10-22 11:00:00,25.29,25.42,25.21,25.42,7600.0,20.6922,20.7985,20.6267,20.7985,7600.0
2007-10-22 11:30:00,25.43,25.74,25.43,25.74,16400.0,20.8067,21.0604,20.8067,21.0604,16400.0
2007-10-22 12:00:00,25.71,25.71,25.55,25.6,5600.0,21.0358,21.0358,20.9049,20.9458,5600.0
2007-10-22 12:30:00,25.61,26.14,25.61,26.08,15600.0,20.954,21.3876,20.954,21.3385,15600.0
2007-10-22 13:00:00,26.13,26.21,26.09,26.15,18200.0,21.3795,21.4449,21.3467,21.3958,18200.0
2007-10-22 13:30:00,26.18,26.24,26.05,26.05,17600.0,21.4204,21.4695,21.314,21.314,17600.0
2007-10-22 14:00:00,26.05,26.09,26.0,26.0,9400.0,21.314,21.3467,21.2731,21.2731,9400.0
2007-10-22 14:30:00,25.98,26.03,25.83,25.88,10400.0,21.2567,21.2976,21.134,21.1749,10400.0
2007-10-22 15:00:00,25.85,25.92,25.78,25.89,6000.0,21.1504,21.2076,21.0931,21.1831,6000.0
2007-10-22 15:30:00,25.97,26.25,25.93,26.11,52200.0,21.2485,21.4776,21.2158,21.3631,52200.0
2007-10-23 09:30:00,26.43,26.43,25.71,26.26,23000.0,21.6249,21.6249,21.0358,21.4858,23000.0
2007-10-23 10:00:00,26.23,26.33,26.15,26.18,17200.0,21.4613,21.5431,21.3958,21.4204,17200.0
2007-10-23 10:30:00,26.21,26.25,26.02,26.1,15200.0,21.4449,21.4776,21.2895,21.3549,15200.0
2007-10-23 11:00:00,26.09,26.13,25.74,25.75,16600.0,21.3467,21.3795,21.0604,21.0685,16600.0
2007-10-23 11:30:00,25.77,25.86,25.71,25.75,10400.0,21.0849,21.1585,21.0358,21.0685,10400.0
2007-10-23 12:00:00,25.73,25.86,25.68,25.85,9400.0,21.0522,21.1585,21.0113,21.1504,9400.0
2007-10-23 12:30:00,25.83,25.86,25.75,25.78,8200.0,21.134,21.1585,21.0685,21.0931,8200.0
2007-10-23 13:00:00,25.75,25.95,25.73,25.91,9800.0,21.0685,21.2322,21.0522,21.1994,9800.0
2007-10-23 13:30:00,25.89,25.96,25.8,25.86,11200.0,21.1831,21.2404,21.1094,21.1585,11200.0
2007-10-23 14:00:00,25.88,26.19,25.86,26.19,11200.0,21.1749,21.4285,21.1585,21.4285,11200.0
2007-10-23 14:30:00,26.2,26.21,26.07,26.08,11200.0,21.4367,21.4449,21.3304,21.3385,11200.0
2007-10-23 15:00:00,26.05,26.11,25.88,26.07,26200.0,21.314,21.3631,21.1749,21.3304,26200.0
2007-10-23 15:30:00,26.07,26.34,26.07,26.3,52000.0,21.3304,21.5513,21.3304,21.5185,52000.0
2007-10-24 09:30:00,26.07,26.32,25.83,26.26,7600.0,21.3304,21.5349,21.134,21.4858,7600.0
2007-10-24 10:00:00,26.27,26.28,25.96,26.18,25000.0,21.494,21.5022,21.2404,21.4204,25000.0
2007-10-24 10:30:00,26.13,26.21,25.96,26.04,33000.0,21.3795,21.4449,21.2404,21.3058,33000.0
2007-10-24 11:00:00,26.06,26.1,25.78,25.97,10800.0,21.3222,21.3549,21.0931,21.2485,10800.0
2007-10-24 11:30:00,26.0,26.11,25.92,26.05,8400.0,21.2731,21.3631,21.2076,21.314,8400.0
2007-10-24 12:00:00,26.1,26.16,26.03,26.07,7600.0,21.3549,21.404,21.2976,21.3304,7600.0
2007-10-24 12:30:00,26.04,26.09,25.99,26.0,7800.0,21.3058,21.3467,21.2649,21.2731,7800.0
2007-10-24 13:00:00,26.0,26.1,26.0,26.1,15600.0,21.2731,21.3549,21.2731,21.3549,15600.0
2007-10-24 13:30:00,26.11,26.11,25.99,26.03,12800.0,21.3631,21.3631,21.2649,21.2976,12800.0
2007-10-24 14:00:00,25.99,26.16,25.83,26.16,13200.0,21.2649,21.404,21.134,21.404,13200.0
2007-10-24 14:30:00,26.17,26.31,26.11,26.31,12200.0,21.4122,21.5267,21.3631,21.5267,12200.0
2007-10-24 15:00:00,26.32,26.68,26.32,26.68,35600.0,21.5349,21.8295,21.5349,21.8295,35600.0
2007-10-24 15:30:00,26.67,26.67,26.33,26.56,42400.0,21.8213,21.8213,21.5431,21.7313,42400.0
2007-10-25 09:30:00,26.65,26.99,26.2,26.2,22400.0,21.8049,22.0831,21.4367,21.4367,22400.0
2007-10-25 10:00:00,26.23,27.0,26.16,26.84,33400.0,21.4613,22.0913,21.404,21.9604,33400.0
2007-10-25 10:30:00,26.89,26.9,26.74,26.83,27600.0,22.0013,22.0095,21.8786,21.9522,27600.0
2007-10-25 11:00:00,26.81,26.83,26.69,26.74,19800.0,21.9358,21.9522,21.8376,21.8786,19800.0
2007-10-25 11:30:00,26.78,26.86,26.58,26.64,30600.0,21.9113,21.9767,21.7476,21.7967,30600.0
2007-10-25 12:00:00,26.61,26.75,26.5,26.71,23600.0,21.7722,21.8867,21.6822,21.854,23600.0
2007-10-25 12:30:00,26.8,26.86,26.59,26.61,41000.0,21.9276,21.9767,21.7558,21.7722,41000.0
2007-10-25 13:00:00,26.6,26.62,26.36,26.42,92200.0,21.764,21.7804,21.5676,21.6167,92200.0
2007-10-25 13:30:00,26.42,26.56,26.33,26.33,14400.0,21.6167,21.7313,21.5431,21.5431,14400.0
2007-10-25 14:00:00,26.34,26.68,26.3,26.65,33200.0,21.5513,21.8295,21.5185,21.8049,33200.0
2007-10-25 14:30:00,26.68,26.77,26.52,26.7,25600.0,21.8295,21.9031,21.6985,21.8458,25600.0
2007-10-25 15:00:00,26.73,26.78,26.41,26.61,26000.0,21.8704,21.9113,21.6085,21.7722,26000.0
2007-10-25 15:30:00,26.64,26.83,26.5,26.73,36800.0,21.7967,21.9522,21.6822,21.8704,36800.0
2007-10-26 09:30:00,27.11,27.33,26.75,27.33,26400.0,22.1813,22.3613,21.8867,22.3613,26400.0
2007-10-26 10:00:00,27.35,27.49,27.34,27.39,20800.0,22.3777,22.4922,22.3695,22.4104,20800.0
2007-10-26 10:30:00,27.39,27.44,27.18,27.3,18600.0,22.4104,22.4513,22.2386,22.3367,18600.0
2007-10-26 11:00:00,27.28,27.37,27.28,27.33,10200.0,22.3204,22.394,22.3204,22.3613,10200.0
2007-10-26 11:30:00,27.33,27.46,27.31,27.33,24600.0,22.3613,22.4677,22.3449,22.3613,24600.0
2007-10-26 12:00:00,27.32,27.32,27.21,27.28,9400.0,22.3531,22.3531,22.2631,22.3204,9400.0
2007-10-26 12:30:00,27.33,27.39,27.31,27.35,10200.0,22.3613,22.4104,22.3449,22.3777,10200.0
2007-10-26 13:00:00,27.35,27.45,27.29,27.41,10000.0,22.3777,22.4595,22.3286,22.4267,10000.0
2007-10-26 13:30:00,27.37,27.37,27.24,27.36,17000.0,22.394,22.394,22.2876,22.3858,17000.0
2007-10-26 14:00:00,27.37,27.5,27.31,27.44,25600.0,22.394,22.5004,22.3449,22.4513,25600.0
2007-10-26 14:30:00,27.46,27.5,27.42,27.46,11600.0,22.4677,22.5004,22.4349,22.4677,11600.0
2007-10-26 15:00:00,27.45,27.5,27.2,27.22,15000.0,22.4595,22.5004,22.2549,22.2713,15000.0
2007-10-26 15:30:00,27.21,27.38,27.2,27.3,43600.0,22.2631,22.4022,22.2549,22.3367,43600.0
2007-10-29 09:30:00,27.34,27.43,27.05,27.3,26200.0,22.3695,22.4431,22.1322,22.3367,26200.0
2007-10-29 10:00:00,27.27,27.28,27.0,27.06,13400.0,22.3122,22.3204,22.0913,22.1404,13400.0
2007-10-29 10:30:00,27.07,27.18,27.04,27.15,16000.0,22.1486,22.2386,22.124,22.214,16000.0
2007-10-29 11:00:00,27.13,27.3,27.11,27.28,7600.0,22.1976,22.3367,22.1813,22.3204,7600.0
2007-10-29 11:30:00,27.28,27.31,27.03,27.03,10200.0,22.3204,22.3449,22.1158,22.1158,10200.0
2007-10-29 12:00:00,27.02,27.12,27.02,27.1,5400.0,22.1076,22.1895,22.1076,22.1731,5400.0
2007-10-29 12:30:00,27.08,27.08,26.89,27.0,9200.0,22.1567,22.1567,22.0013,22.0913,9200.0
2007-10-29 13:00:00,27.0,27.03,26.96,27.0,9200.0,22.0913,22.1158,22.0586,22.0913,9200.0
2007-10-29 13:30:00,26.97,27.14,26.97,27.14,6200.0,22.0667,22.2058,22.0667,22.2058,6200.0
2007-10-29 14:00:00,27.19,27.31,27.11,27.11,9200.0,22.2467,22.3449,22.1813,22.1813,9200.0
2007-10-29 14:30:00,27.05,27.05,26.95,27.0,16400.0,22.1322,22.1322,22.0504,22.0913,16400.0
2007-10-29 15:00:00,26.99,27.02,26.96,27.0,11000.0,22.0831,22.1076,22.0586,22.0913,11000.0
2007-10-29 15:30:00,26.99,27.08,26.81,27.08,49000.0,22.0831,22.1567,21.9358,22.1567,49000.0
2007-10-30 09:30:00,26.95,26.95,26.57,26.83,7600.0,22.0504,22.0504,21.7395,21.9522,7600.0
2007-10-30 10:00:00,26.74,26.77,26.5,26.66,14600.0,21.8786,21.9031,21.6822,21.8131,14600.0
2007-10-30 10:30:00,26.7,26.95,26.7,26.93,8200.0,21.8458,22.0504,21.8458,22.034,8200.0
2007-10-30 11:00:00,26.94,26.94,26.72,26.72,10400.0,22.0422,22.0422,21.8622,21.8622,10400.0
2007-10-30 11:30:00,26.68,26.71,26.5,26.63,16000.0,21.8295,21.854,21.6822,21.7886,16000.0
2007-10-30 12:00:00,26.63,26.68,26.51,26.6,11200.0,21.7886,21.8295,21.6904,21.764,11200.0
2007-10-30 12:30:00,26.62,26.73,26.62,26.71,4800.0,21.7804,21.8704,21.7804,21.854,4800.0
2007-10-30 13:00:00,26.72,26.72,26.57,26.58,11000.0,21.8622,21.8622,21.7395,21.7476,11000.0
2007-10-30 13:30:00,26.6,26.82,26.6,26.79,7800.0,21.764,21.944,21.764,21.9195,7800.0
2007-10-30 14:00:00,26.77,26.86,26.76,26.81,8200.0,21.9031,21.9767,21.8949,21.9358,8200.0
2007-10-30 14:30:00,26.81,26.83,26.71,26.73,7600.0,21.9358,21.9522,21.854,21.8704,7600.0
2007-10-30 15:00:00,26.76,26.86,26.72,26.72,14600.0,21.8949,21.9767,21.8622,21.8622,14600.0
2007-10-30 15:30:00,26.69,26.73,26.47,26.47,55000.0,21.8376,21.8704,21.6576,21.6576,55000.0
2007-10-31 09:30:00,26.57,26.57,26.13,26.19,18000.0,21.7395,21.7395,21.3795,21.4285,18000.0
2007-10-31 10:00:00,26.19,26.3,26.13,26.29,40600.0,21.4285,21.5185,21.3795,21.5104,40600.0
2007-10-31 10:30:00,26.25,26.25,26.15,26.23,37600.0,21.4776,21.4776,21.3958,21.4613,37600.0
2007-10-31 11:00:00,26.22,26.4,26.22,26.4,16000.0,21.4531,21.6004,21.4531,21.6004,16000.0
2007-10-31 11:30:00,26.38,26.49,26.36,26.41,20600.0,21.584,21.674,21.5676,21.6085,20600.0
2007-10-31 12:00:00,26.41,26.59,26.41,26.57,14200.0,21.6085,21.7558,21.6085,21.7395,14200.0
2007-10-31 12:30:00,26.56,26.59,26.56,26.58,6000.0,21.7313,21.7558,21.7313,21.7476,6000.0
2007-10-31 13:00:00,26.57,26.62,26.51,26.51,12600.0,21.7395,21.7804,21.6904,21.6904,12600.0
2007-10-31 13:30:00,26.51,26.53,26.3,26.36,24800.0,21.6904,21.7067,21.5185,21.5676,24800.0
2007-10-31 14:00:00,26.36,26.78,26.36,26.48,44400.0,21.5676,21.9113,21.5676,21.6658,44400.0
2007-10-31 14:30:00,26.48,27.04,26.43,27.03,39200.0,21.6658,22.124,21.6249,22.1158,39200.0
2007-10-31 15:00:00,26.98,26.99,26.47,26.54,36000.0,22.0749,22.0831,21.6576,21.7149,36000.0
2007-10-31 15:30:00,26.54,26.85,26.47,26.75,74000.0,21.7149,21.9686,21.6576,21.8867,74000.0
2007-11-01 09:30:00,27.18,27.18,25.56,26.19,38400.0,22.2386,22.2386,20.9131,21.4285,38400.0
2007-11-01 10:00:00,26.15,26.32,25.93,26.28,44400.0,21.3958,21.5349,21.2158,21.5022,44400.0
2007-11-01 10:30:00,26.29,26.65,26.28,26.56,42000.0,21.5104,21.8049,21.5022,21.7313,42000.0
2007-11-01 11:00:00,26.52,26.65,26.5,26.57,20000.0,21.6985,21.8049,21.6822,21.7395,20000.0
2007-11-01 11:30:00,26.5,26.54,26.41,26.51,26400.0,21.6822,21.7149,21.6085,21.6904,26400.0
2007-11-01 12:00:00,26.54,26.61,26.5,26.5,18400.0,21.7149,21.7722,21.6822,21.6822,18400.0
2007-11-01 12:30:00,26.48,26.53,26.44,26.52,21600.0,21.6658,21.7067,21.6331,21.6985,21600.0
2007-11-01 13:00:00,26.55,26.6,26.48,26.5,14800.0,21.7231,21.764,21.6658,21.6822,14800.0
2007-11-01 13:30:00,26.5,26.54,26.42,26.46,25400.0,21.6822,21.7149,21.6167,21.6495,25400.0
2007-11-01 14:00:00,26.44,26.54,26.44,26.45,25000.0,21.6331,21.7149,21.6331,21.6413,25000.0
2007-11-01 14:30:00,26.45,26.56,26.45,26.5,27000.0,21.6413,21.7313,21.6413,21.6822,27000.0
2007-11-01 15:00:00,26.46,26.48,26.26,26.3,46600.0,21.6495,21.6658,21.4858,21.5185,46600.0
2007-11-01 15:30:00,26.3,26.4,26.28,26.35,90600.0,21.5185,21.6004,21.5022,21.5595,90600.0
2007-11-02 09:30:00,26.61,26.74,26.07,26.14,16200.0,21.7722,21.8786,21.3304,21.3876,16200.0
2007-11-02 10:00:00,26.21,26.42,26.01,26.42,28200.0,21.4449,21.6167,21.2813,21.6167,28200.0
2007-11-02 10:30:00,26.46,26.6,26.41,26.59,15000.0,21.6495,21.764,21.6085,21.7558,15000.0
2007-11-02 11:00:00,26.56,26.57,26.22,26.24,18000.0,21.7313,21.7395,21.4531,21.4695,18000.0
2007-11-02 11:30:00,26.22,26.46,26.22,26.36,13600.0,21.4531,21.6495,21.4531,21.5676,13600.0
2007-11-02 12:00:00,26.41,26.44,26.25,26.33,9000.0,21.6085,21.6331,21.4776,21.5431,9000.0
2007-11-02 12:30:00,26.38,26.58,26.35,26.52,17800.0,21.584,21.7476,21.5595,21.6985,17800.0
2007-11-02 13:00:00,26.53,26.6,26.44,26.45,13400.0,21.7067,21.764,21.6331,21.6413,13400.0
2007-11-02 13:30:00,26.45,26.55,26.43,26.54,13200.0,21.6413,21.7231,21.6249,21.7149,13200.0
2007-11-02 14:00:00,26.54,26.61,26.5,26.61,18400.0,21.7149,21.7722,21.6822,21.7722,18400.0
2007-11-02 14:30:00,26.58,26.58,26.3,26.33,34800.0,21.7476,21.7476,21.5185,21.5431,34800.0
2007-11-02 15:00:00,26.28,26.5,26.28,26.42,19800.0,21.5022,21.6822,21.5022,21.6167,19800.0
2007-11-02 15:30:00,26.42,26.59,26.4,26.58,23600.0,21.6167,21.7558,21.6004,21.7476,23600.0
2007-11-05 09:30:00,26.16,26.32,26.07,26.12,11800.0,21.404,21.5349,21.3304,21.3713,11800.0
2007-11-05 10:00:00,26.25,26.32,26.0,26.07,15600.0,21.4776,21.5349,21.2731,21.3304,15600.0
2007-11-05 10:30:00,26.09,26.34,26.04,26.2,9000.0,21.3467,21.5513,21.3058,21.4367,9000.0
2007-11-05 11:00:00,26.18,26.2,25.97,25.97,8400.0,21.4204,21.4367,21.2485,21.2485,8400.0
2007-11-05 11:30:00,25.93,25.97,25.85,25.88,17800.0,21.2158,21.2485,21.1504,21.1749,17800.0
2007-11-05 12:00:00,25.88,25.93,25.71,25.75,15800.0,21.1749,21.2158,21.0358,21.0685,15800.0
2007-11-05 12:30:00,25.75,25.83,25.74,25.76,9600.0,21.0685,21.134,21.0604,21.0767,9600.0
2007-11-05 13:00:00,25.82,25.88,25.75,25.84,9800.0,21.1258,21.1749,21.0685,21.1422,9800.0
2007-11-05 13:30:00,25.82,25.93,25.7,25.75,22800.0,21.1258,21.2158,21.0276,21.0685,22800.0
2007-11-05 14:00:00,25.76,25.93,25.75,25.77,9800.0,21.0767,21.2158,21.0685,21.0849,9800.0
2007-11-05 14:30:00,25.82,25.92,25.75,25.81,13400.0,21.1258,21.2076,21.0685,21.1176,13400.0
2007-11-05 15:00:00,25.82,26.17,25.79,26.01,22800.0,21.1258,21.4122,21.1013,21.2813,22800.0
2007-11-05 15:30:00,26.06,26.25,25.99,25.99,21800.0,21.3222,21.4776,21.2649,21.2649,21800.0
2007-11-06 09:30:00,26.02,26.06,25.83,25.86,12200.0,21.2895,21.3222,21.134,21.1585,12200.0
2007-11-06 10:00:00,25.85,25.9,25.68,25.71,18400.0,21.1504,21.1913,21.0113,21.0358,18400.0
2007-11-06 10:30:00,25.75,25.75,25.55,25.68,19600.0,21.0685,21.0685,20.9049,21.0113,19600.0
2007-11-06 11:00:00,25.74,25.78,25.69,25.73,7200.0,21.0604,21.0931,21.0194,21.0522,7200.0
2007-11-06 11:30:00,25.74,25.96,25.71,25.85,26400.0,21.0604,21.2404,21.0358,21.1504,26400.0
2007-11-06 12:00:00,25.82,25.88,25.75,25.83,5800.0,21.1258,21.1749,21.0685,21.134,5800.0
2007-11-06 12:30:00,25.82,25.84,25.75,25.78,7400.0,21.1258,21.1422,21.0685,21.0931,7400.0
2007-11-06 13:00:00,25.84,25.96,25.84,25.89,7800.0,21.1422,21.2404,21.1422,21.1831,7800.0
2007-11-06 13:30:00,25.91,26.05,25.91,25.92,7400.0,21.1994,21.314,21.1994,21.2076,7400.0
2007-11-06 14:00:00,25.93,25.99,25.9,25.93,10600.0,21.2158,21.2649,21.1913,21.2158,10600.0
2007-11-06 14:30:00,25.91,26.0,25.87,25.97,15800.0,21.1994,21.2731,21.1667,21.2485,15800.0
2007-11-06 15:00:00,25.97,26.06,25.89,26.06,37200.0,21.2485,21.3222,21.1831,21.3222,37200.0
2007-11-06 15:30:00,26.11,26.39,26.03,26.35,45200.0,21.3631,21.5922,21.2976,21.5595,45200.0
2007-11-07 09:30:00,25.94,26.06,25.72,25.89,6400.0,21.224,21.3222,21.044,21.1831,6400.0
2007-11-07 10:00:00,25.89,25.98,25.75,25.75,5000.0,21.1831,21.2567,21.0685,21.0685,5000.0
2007-11-07 10:30:00,25.75,25.78,25.65,25.71,30000.0,21.0685,21.0931,20.9867,21.0358,30000.0
2007-11-07 11:00:00,25.7,25.78,25.65,25.75,12400.0,21.0276,21.0931,20.9867,21.0685,12400.0
2007-11-07 11:30:00,25.73,25.77,25.68,25.74,7200.0,21.0522,21.0849,21.0113,21.0604,7200.0
2007-11-07 12:00:00,25.71,25.72,25.5,25.55,23600.0,21.0358,21.044,20.864,20.9049,23600.0
2007-11-07 12:30:00,25.56,25.65,25.53,25.6,15000.0,20.9131,20.9867,20.8885,20.9458,15000.0
2007-11-07 13:00:00,25.56,25.68,25.43,25.55,29400.0,20.9131,21.0113,20.8067,20.9049,29400.0
2007-11-07 13:30:00,25.64,25.83,25.62,25.83,10400.0,20.9785,21.134,20.9622,21.134,10400.0
2007-11-07 14:00:00,25.78,25.88,25.75,25.86,15000.0,21.0931,21.1749,21.0685,21.1585,15000.0
2007-11-07 14:30:00,25.82,25.91,25.72,25.75,21400.0,21.1258,21.1994,21.044,21.0685,21400.0
2007-11-07 15:00:00,25.74,25.93,25.73,25.74,22200.0,21.0604,21.2158,21.0522,21.0604,22200.0
2007-11-07 15:30:00,25.75,25.86,25.67,25.7,88200.0,21.0685,21.1585,21.0031,21.0276,88200.0
2007-11-08 09:30:00,25.92,26.0,25.58,25.67,10400.0,21.2076,21.2731,20.9294,21.0031,10400.0
2007-11-08 10:00:00,25.66,26.07,25.53,25.98,15800.0,20.9949,21.3304,20.8885,21.2567,15800.0
2007-11-08 10:30:00,25.9,25.9,25.7,25.88,10800.0,21.1913,21.1913,21.0276,21.1749,10800.0
2007-11-08 11:00:00,25.85,26.05,25.74,25.88,20600.0,21.1504,21.314,21.0604,21.1749,20600.0
2007-11-08 11:30:00,25.82,25.83,25.62,25.83,11400.0,21.1258,21.134,20.9622,21.134,11400.0
2007-11-08 12:00:00,25.86,25.86,25.59,25.7,12000.0,21.1585,21.1585,20.9376,21.0276,12000.0
2007-11-08 12:30:00,25.7,25.8,25.5,25.6,14000.0,21.0276,21.1094,20.864,20.9458,14000.0
2007-11-08 13:00:00,25.6,25.69,25.43,25.64,31600.0,20.9458,21.0194,20.8067,20.9785,31600.0
2007-11-08 13:30:00,25.66,25.82,25.6,25.82,23000.0,20.9949,21.1258,20.9458,21.1258,23000.0
2007-11-08 14:00:00,25.79,25.8,25.53,25.61,27400.0,21.1013,21.1094,20.8885,20.954,27400.0
2007-11-08 14:30:00,25.6,25.77,25.53,25.77,21800.0,20.9458,21.0849,20.8885,21.0849,21800.0
2007-11-08 15:00:00,25.76,26.16,25.72,26.05,35800.0,21.0767,21.404,21.044,21.314,35800.0
2007-11-08 15:30:00,26.04,26.19,25.87,26.08,39400.0,21.3058,21.4285,21.1667,21.3385,39400.0
2007-11-09 09:30:00,25.73,25.91,25.59,25.82,14200.0,21.0522,21.1994,20.9376,21.1258,14200.0
2007-11-09 10:00:00,25.82,26.04,25.67,25.87,14800.0,21.1258,21.3058,21.0031,21.1667,14800.0
2007-11-09 10:30:00,25.85,25.89,25.68,25.74,6600.0,21.1504,21.1831,21.0113,21.0604,6600.0
2007-11-09 11:00:00,25.74,25.77,25.51,25.56,15000.0,21.0604,21.0849,20.8722,20.9131,15000.0
2007-11-09 11:30:00,25.58,25.78,25.58,25.66,23400.0,20.9294,21.0931,20.9294,20.9949,23400.0
2007-11-09 12:00:00,25.67,25.67,25.36,25.43,25800.0,21.0031,21.0031,20.7494,20.8067,25800.0
2007-11-09 12:30:00,25.43,25.6,25.41,25.5,34200.0,20.8067,20.9458,20.7904,20.864,34200.0
2007-11-09 13:00:00,25.48,25.52,25.33,25.5,36200.0,20.8476,20.8804,20.7249,20.864,36200.0
2007-11-09 13:30:00,25.5,25.59,25.48,25.56,25200.0,20.864,20.9376,20.8476,20.9131,25200.0
2007-11-09 14:00:00,25.5,25.83,25.5,25.73,35400.0,20.864,21.134,20.864,21.0522,35400.0
2007-11-09 14:30:00,25.73,25.74,25.53,25.55,39200.0,21.0522,21.0604,20.8885,20.9049,39200.0
2007-11-09 15:00:00,25.54,25.73,25.53,25.61,22800.0,20.8967,21.0522,20.8885,20.954,22800.0
2007-11-09 15:30:00,25.6,25.68,25.4,25.63,90800.0,20.9458,21.0113,20.7822,20.9704,90800.0
2007-11-12 09:30:00,25.5,25.57,25.09,25.53,27200.0,20.864,20.9213,20.5285,20.8885,27200.0
2007-11-12 10:00:00,25.58,25.58,25.41,25.48,12400.0,20.9294,20.9294,20.7904,20.8476,12400.0
2007-11-12 10:30:00,25.5,25.78,25.45,25.78,18000.0,20.864,21.0931,20.8231,21.0931,18000.0
2007-11-12 11:00:00,25.8,25.96,25.75,25.95,17400.0,21.1094,21.2404,21.0685,21.2322,17400.0
2007-11-12 11:30:00,25.97,25.97,25.71,25.75,6600.0,21.2485,21.2485,21.0358,21.0685,6600.0
2007-11-12 12:00:00,25.76,25.88,25.72,25.84,9800.0,21.0767,21.1749,21.044,21.1422,9800.0
2007-11-12 12:30:00,25.86,26.0,25.86,25.88,12200.0,21.1585,21.2731,21.1585,21.1749,12200.0
2007-11-12 13:00:00,25.89,25.9,25.8,25.9,6200.0,21.1831,21.1913,21.1094,21.1913,6200.0
2007-11-12 13:30:00,25.81,25.81,25.56,25.67,11400.0,21.1176,21.1176,20.9131,21.0031,11400.0
2007-11-12 14:00:00,25.67,25.68,25.55,25.68,18000.0,21.0031,21.0113,20.9049,21.0113,18000.0
2007-11-12 14:30:00,25.68,25.81,25.68,25.71,26800.0,21.0113,21.1176,21.0113,21.0358,26800.0
2007-11-12 15:00:00,25.73,25.73,25.48,25.48,21400.0,21.0522,21.0522,20.8476,20.8476,21400.0
2007-11-12 15:30:00,25.49,25.61,25.27,25.34,19000.0,20.8558,20.954,20.6758,20.7331,19000.0
2007-11-13 09:30:00,25.59,25.89,25.5,25.68,11600.0,20.9376,21.1831,20.864,21.0113,11600.0
2007-11-13 10:00:00,25.67,25.73,25.49,25.58,18800.0,21.0031,21.0522,20.8558,20.9294,18800.0
2007-11-13 10:30:00,25.55,25.59,25.42,25.49,17200.0,20.9049,20.9376,20.7985,20.8558,17200.0
2007-11-13 11:00:00,25.5,25.65,25.45,25.65,8400.0,20.864,20.9867,20.8231,20.9867,8400.0
2007-11-13 11:30:00,25.6,25.71,25.45,25.47,9800.0,20.9458,21.0358,20.8231,20.8394,9800.0
2007-11-13 12:00:00,25.47,25.48,25.36,25.46,9600.0,20.8394,20.8476,20.7494,20.8313,9600.0
2007-11-13 12:30:00,25.45,25.58,25.41,25.43,8800.0,20.8231,20.9294,20.7904,20.8067,8800.0
2007-11-13 13:00:00,25.46,25.64,25.43,25.64,7400.0,20.8313,20.9785,20.8067,20.9785,7400.0
2007-11-13 13:30:00,25.63,25.87,25.6,25.8,16600.0,20.9704,21.1667,20.9458,21.1094,16600.0
2007-11-13 14:00:00,25.8,25.94,25.76,25.84,15400.0,21.1094,21.224,21.0767,21.1422,15400.0
2007-11-13 14:30:00,25.85,25.95,25.8,25.82,16600.0,21.1504,21.2322,21.1094,21.1258,16600.0
2007-11-13 15:00:00,25.85,26.14,25.85,26.14,24600.0,21.1504,21.3876,21.1504,21.3876,24600.0
2007-11-13 15:30:00,26.11,26.25,26.11,26.11,46600.0,21.3631,21.4776,21.3631,21.3631,46600.0
2007-11-14 09:30:00,26.26,26.26,25.82,26.14,9000.0,21.4858,21.4858,21.1258,21.3876,9000.0
2007-11-14 10:00:00,26.13,26.22,25.84,25.84,20400.0,21.3795,21.4531,21.1422,21.1422,20400.0
2007-11-14 10:30:00,25.84,25.99,25.79,25.93,14800.0,21.1422,21.2649,21.1013,21.2158,14800.0
2007-11-14 11:00:00,25.86,25.87,25.67,25.8,27600.0,21.1585,21.1667,21.0031,21.1094,27600.0
2007-11-14 11:30:00,25.84,25.85,25.67,25.85,12600.0,21.1422,21.1504,21.0031,21.1504,12600.0
2007-11-14 12:00:00,25.81,25.84,25.72,25.81,16600.0,21.1176,21.1422,21.044,21.1176,16600.0
2007-11-14 12:30:00,25.82,25.83,25.7,25.72,21200.0,21.1258,21.134,21.0276,21.044,21200.0
2007-11-14 13:00:00,25.72,25.79,25.68,25.75,25200.0,21.044,21.1013,21.0113,21.0685,25200.0
2007-11-14 13:30:00,25.72,25.79,25.56,25.57,20000.0,21.044,21.1013,20.9131,20.9213,20000.0
2007-11-14 14:00:00,25.57,25.69,25.53,25.65,14800.0,20.9213,21.0194,20.8885,20.9867,14800.0
2007-11-14 14:30:00,25.64,25.66,25.5,25.55,15200.0,20.9785,20.9949,20.864,20.9049,15200.0
2007-11-14 15:00:00,25.46,25.72,25.46,25.65,25600.0,20.8313,21.044,20.8313,20.9867,25600.0
2007-11-14 15:30:00,25.66,25.67,25.3,25.48,52600.0,20.9949,21.0031,20.7004,20.8476,52600.0
2007-11-15 09:30:00,25.4,25.68,25.11,25.32,15200.0,20.7822,21.0113,20.5449,20.7167,15200.0
2007-11-15 10:00:00,25.33,25.5,25.25,25.5,17200.0,20.7249,20.864,20.6594,20.864,17200.0
2007-11-15 10:30:00,25.44,25.52,25.37,25.43,9800.0,20.8149,20.8804,20.7576,20.8067,9800.0
2007-11-15 11:00:00,25.42,25.45,25.35,25.35,6200.0,20.7985,20.8231,20.7413,20.7413,6200.0
2007-11-15 11:30:00,25.36,25.36,25.25,25.28,9400.0,20.7494,20.7494,20.6594,20.684,9400.0
2007-11-15 12:00:00,25.3,25.35,25.2,25.2,15400.0,20.7004,20.7413,20.6185,20.6185,15400.0
2007-11-15 12:30:00,25.2,25.34,25.2,25.34,13400.0,20.6185,20.7331,20.6185,20.7331,13400.0
2007-11-15 13:00:00,25.35,25.38,25.31,25.38,7600.0,20.7413,20.7658,20.7085,20.7658,7600.0
2007-11-15 13:30:00,25.38,25.41,25.3,25.3,7000.0,20.7658,20.7904,20.7004,20.7004,7000.0
2007-11-15 14:00:00,25.31,25.39,25.25,25.39,10600.0,20.7085,20.774,20.6594,20.774,10600.0
2007-11-15 14:30:00,25.39,25.39,25.2,25.21,29600.0,20.774,20.774,20.6185,20.6267,29600.0
2007-11-15 15:00:00,25.21,25.45,25.21,25.3,24400.0,20.6267,20.8231,20.6267,20.7004,24400.0
2007-11-15 15:30:00,25.27,25.52,25.2,25.34,73400.0,20.6758,20.8804,20.6185,20.7331,73400.0
2007-11-16 09:30:00,25.45,25.45,25.11,25.2,65200.0,20.8231,20.8231,20.5449,20.6185,65200.0
2007-11-16 10:00:00,25.2,25.48,25.18,25.19,39200.0,20.6185,20.8476,20.6022,20.6103,39200.0
2007-11-16 10:30:00,25.23,25.25,25.05,25.25,12400.0,20.6431,20.6594,20.4958,20.6594,12400.0
2007-11-16 11:00:00,25.23,25.4,25.15,25.15,11200.0,20.6431,20.7822,20.5776,20.5776,11200.0
2007-11-16 11:30:00,25.18,25.27,25.0,25.22,38600.0,20.6022,20.6758,20.4549,20.6349,38600.0
2007-11-16 12:00:00,25.21,25.52,25.21,25.32,21000.0,20.6267,20.8804,20.6267,20.7167,21000.0
2007-11-16 12:30:00,25.3,25.35,25.1,25.14,10800.0,20.7004,20.7413,20.5367,20.5694,10800.0
2007-11-16 13:00:00,25.09,25.2,25.03,25.05,6600.0,20.5285,20.6185,20.4794,20.4958,6600.0
2007-11-16 13:30:00,25.07,25.27,25.05,25.1,11400.0,20.5122,20.6758,20.4958,20.5367,11400.0
2007-11-16 14:00:00,25.09,25.2,24.83,25.17,21000.0,20.5285,20.6185,20.3158,20.594,21000.0
2007-11-16 14:30:00,25.1,25.14,24.93,25.08,41600.0,20.5367,20.5694,20.3976,20.5203,41600.0
2007-11-16 15:00:00,25.07,25.13,25.0,25.04,18800.0,20.5122,20.5613,20.4549,20.4876,18800.0
2007-11-16 15:30:00,25.0,25.35,24.98,25.16,35800.0,20.4549,20.7413,20.4385,20.5858,35800.0
2007-11-19 09:30:00,24.97,25.02,24.6,24.63,17600.0,20.4303,20.4713,20.1276,20.1522,17600.0
2007-11-19 10:00:00,24.63,24.67,24.6,24.63,20400.0,20.1522,20.1849,20.1276,20.1522,20400.0
2007-11-19 10:30:00,24.66,24.67,24.55,24.63,39200.0,20.1767,20.1849,20.0867,20.1522,39200.0
2007-11-19 11:00:00,24.63,24.66,24.55,24.61,28400.0,20.1522,20.1767,20.0867,20.1358,28400.0
2007-11-19 11:30:00,24.61,24.75,24.61,24.72,43000.0,20.1358,20.2503,20.1358,20.2258,43000.0
2007-11-19 12:00:00,24.7,24.75,24.6,24.65,15600.0,20.2094,20.2503,20.1276,20.1685,15600.0
2007-11-19 12:30:00,24.6,24.74,24.59,24.65,26000.0,20.1276,20.2422,20.1194,20.1685,26000.0
2007-11-19 13:00:00,24.67,24.7,24.55,24.67,107800.0,20.1849,20.2094,20.0867,20.1849,107800.0
2007-11-19 13:30:00,24.6,24.7,24.59,24.6,14800.0,20.1276,20.2094,20.1194,20.1276,14800.0
2007-11-19 14:00:00,24.57,24.8,24.57,24.76,112200.0,20.1031,20.2913,20.1031,20.2585,112200.0
2007-11-19 14:30:00,24.79,25.1,24.73,24.95,143600.0,20.2831,20.5367,20.234,20.414,143600.0
2007-11-19 15:00:00,24.93,25.07,24.79,24.93,77000.0,20.3976,20.5122,20.2831,20.3976,77000.0
2007-11-19 15:30:00,24.93,24.95,24.68,24.73,38200.0,20.3976,20.414,20.1931,20.234,38200.0
2007-11-20 09:30:00,24.68,24.99,24.68,24.9,25600.0,20.1931,20.4467,20.1931,20.3731,25600.0
2007-11-20 10:00:00,24.88,24.95,24.85,24.86,10600.0,20.3567,20.414,20.3322,20.3403,10600.0
2007-11-20 10:30:00,24.86,25.03,24.78,24.87,40200.0,20.3403,20.4794,20.2749,20.3485,40200.0
2007-11-20 11:00:00,24.89,24.91,24.82,24.91,18200.0,20.3649,20.3813,20.3076,20.3813,18200.0
2007-11-20 11:30:00,24.88,24.93,24.88,24.9,11000.0,20.3567,20.3976,20.3567,20.3731,11000.0
2007-11-20 12:00:00,24.9,24.9,24.63,24.63,12800.0,20.3731,20.3731,20.1522,20.1522,12800.0
2007-11-20 12:30:00,24.63,24.66,24.51,24.63,21800.0,20.1522,20.1767,20.054,20.1522,21800.0
2007-11-20 13:00:00,24.6,24.6,24.39,24.46,33200.0,20.1276,20.1276,19.9558,20.0131,33200.0
2007-11-20 13:30:00,24.47,24.59,24.45,24.52,15400.0,20.0212,20.1194,20.0049,20.0622,15400.0
2007-11-20 14:00:00,24.49,24.68,24.36,24.36,31000.0,20.0376,20.1931,19.9312,19.9312,31000.0
2007-11-20 14:30:00,24.36,24.46,24.3,24.35,18000.0,19.9312,20.0131,19.8822,19.9231,18000.0
2007-11-20 15:00:00,24.34,24.52,24.27,24.51,33600.0,19.9149,20.0622,19.8576,20.054,33600.0
2007-11-20 15:30:00,24.57,24.86,24.54,24.68,80600.0,20.1031,20.3403,20.0785,20.1931,80600.0
2007-11-21 09:30:00,24.55,24.84,24.55,24.79,13000.0,20.0867,20.324,20.0867,20.2831,13000.0
2007-11-21 10:00:00,24.8,24.86,24.68,24.86,7200.0,20.2913,20.3403,20.1931,20.3403,7200.0
2007-11-21 10:30:00,24.78,24.78,24.57,24.61,9400.0,20.2749,20.2749,20.1031,20.1358,9400.0
2007-11-21 11:00:00,24.58,24.68,24.55,24.68,7200.0,20.1112,20.1931,20.0867,20.1931,7200.0
2007-11-21 11:30:00,24.74,24.86,24.65,24.86,12800.0,20.2422,20.3403,20.1685,20.3403,12800.0
2007-11-21 12:00:00,24.86,24.99,24.82,24.86,14800.0,20.3403,20.4467,20.3076,20.3403,14800.0
2007-11-21 12:30:00,24.85,25.2,24.85,25.2,24200.0,20.3322,20.6185,20.3322,20.6185,24200.0
2007-11-21 13:00:00,25.15,25.2,25.06,25.07,14400.0,20.5776,20.6185,20.504,20.5122,14400.0
2007-11-21 13:30:00,25.09,25.09,24.93,25.01,9600.0,20.5285,20.5285,20.3976,20.4631,9600.0
2007-11-21 14:00:00,25.02,25.09,24.98,25.02,6400.0,20.4713,20.5285,20.4385,20.4713,6400.0
2007-11-21 14:30:00,25.0,25.06,25.0,25.05,8200.0,20.4549,20.504,20.4549,20.4958,8200.0
2007-11-21 15:00:00,25.08,25.1,24.85,24.91,18600.0,20.5203,20.5367,20.3322,20.3813,18600.0
2007-11-21 15:30:00,24.88,24.95,24.72,24.72,70200.0,20.3567,20.414,20.2258,20.2258,70200.0
2007-11-23 09:30:00,25.03,25.36,24.6,24.81,10400.0,20.4794,20.7494,20.1276,20.2994,10400.0
2007-11-23 10:00:00,24.85,24.91,24.8,24.81,14600.0,20.3322,20.3813,20.2913,20.2994,14600.0
2007-11-23 10:30:00,24.78,24.8,24.76,24.8,22200.0,20.2749,20.2913,20.2585,20.2913,22200.0
2007-11-23 11:00:00,24.8,24.8,24.75,24.77,13400.0,20.2913,20.2913,20.2503,20.2667,13400.0
2007-11-23 11:30:00,24.78,24.98,24.77,24.98,11400.0,20.2749,20.4385,20.2667,20.4385,11400.0
2007-11-23 12:00:00,24.98,25.11,24.98,25.11,6400.0,20.4385,20.5449,20.4385,20.5449,6400.0
2007-11-23 12:30:00,25.14,25.43,25.14,25.18,29800.0,20.5694,20.8067,20.5694,20.6022,29800.0
2007-11-26 09:30:00,25.25,25.54,25.03,25.54,15200.0,20.6594,20.8967,20.4794,20.8967,15200.0
2007-11-26 10:00:00,25.57,25.67,25.5,25.5,16000.0,20.9213,21.0031,20.864,20.864,16000.0
2007-11-26 10:30:00,25.5,25.55,25.33,25.49,34200.0,20.864,20.9049,20.7249,20.8558,34200.0
2007-11-26 11:00:00,25.48,25.59,25.33,25.42,21200.0,20.8476,20.9376,20.7249,20.7985,21200.0
2007-11-26 11:30:00,25.43,25.47,25.42,25.46,8000.0,20.8067,20.8394,20.7985,20.8313,8000.0
2007-11-26 12:00:00,25.49,25.58,25.48,25.5,7800.0,20.8558,20.9294,20.8476,20.864,7800.0
2007-11-26 12:30:00,25.57,25.69,25.53,25.69,7600.0,20.9213,21.0194,20.8885,21.0194,7600.0
2007-11-26 13:00:00,25.66,25.68,25.46,25.52,8800.0,20.9949,21.0113,20.8313,20.8804,8800.0
2007-11-26 13:30:00,25.53,25.63,25.39,25.39,7000.0,20.8885,20.9704,20.774,20.774,7000.0
2007-11-26 14:00:00,25.4,25.48,25.34,25.48,15400.0,20.7822,20.8476,20.7331,20.8476,15400.0
2007-11-26 14:30:00,25.45,25.46,25.25,25.38,24200.0,20.8231,20.8313,20.6594,20.7658,24200.0
2007-11-26 15:00:00,25.38,25.4,25.06,25.07,38400.0,20.7658,20.7822,20.504,20.5122,38400.0
2007-11-26 15:30:00,25.09,25.27,25.09,25.17,89200.0,20.5285,20.6758,20.5285,20.594,89200.0
2007-11-27 09:30:00,25.33,25.33,24.93,25.24,17600.0,20.7249,20.7249,20.3976,20.6513,17600.0
2007-11-27 10:00:00,25.22,25.31,24.93,25.31,20400.0,20.6349,20.7085,20.3976,20.7085,20400.0
2007-11-27 10:30:00,25.33,25.66,25.33,25.62,19000.0,20.7249,20.9949,20.7249,20.9622,19000.0
2007-11-27 11:00:00,25.62,25.77,25.58,25.71,18800.0,20.9622,21.0849,20.9294,21.0358,18800.0
2007-11-27 11:30:00,25.76,25.93,25.67,25.77,19200.0,21.0767,21.2158,21.0031,21.0849,19200.0
2007-11-27 12:00:00,25.72,25.78,25.56,25.71,8400.0,21.044,21.0931,20.9131,21.0358,8400.0
2007-11-27 12:30:00,25.71,25.95,25.71,25.84,16800.0,21.0358,21.2322,21.0358,21.1422,16800.0
2007-11-27 13:00:00,25.86,25.89,25.75,25.86,12200.0,21.1585,21.1831,21.0685,21.1585,12200.0
2007-11-27 13:30:00,25.86,25.88,25.65,25.67,8800.0,21.1585,21.1749,20.9867,21.0031,8800.0
2007-11-27 14:00:00,25.64,25.67,25.55,25.59,12600.0,20.9785,21.0031,20.9049,20.9376,12600.0
2007-11-27 14:30:00,25.56,25.58,25.35,25.51,19000.0,20.9131,20.9294,20.7413,20.8722,19000.0
2007-11-27 15:00:00,25.53,25.64,25.43,25.5,34200.0,20.8885,20.9785,20.8067,20.864,34200.0
2007-11-27 15:30:00,25.5,25.82,25.49,25.72,26200.0,20.864,21.1258,20.8558,21.044,26200.0
2007-11-28 09:30:00,26.0,26.23,25.94,26.23,21200.0,21.2731,21.4613,21.224,21.4613,21200.0
2007-11-28 10:00:00,26.24,26.37,26.14,26.36,18000.0,21.4695,21.5758,21.3876,21.5676,18000.0
2007-11-28 10:30:00,26.36,26.68,26.36,26.68,38600.0,21.5676,21.8295,21.5676,21.8295,38600.0
2007-11-28 11:00:00,26.7,26.86,26.63,26.81,29200.0,21.8458,21.9767,21.7886,21.9358,29200.0
2007-11-28 11:30:00,26.82,26.85,26.73,26.78,15200.0,21.944,21.9686,21.8704,21.9113,15200.0
2007-11-28 12:00:00,26.79,26.98,26.79,26.98,18200.0,21.9195,22.0749,21.9195,22.0749,18200.0
2007-11-28 12:30:00,26.99,27.0,26.93,26.98,12200.0,22.0831,22.0913,22.034,22.0749,12200.0
2007-11-28 13:00:00,26.98,27.21,26.97,27.18,29600.0,22.0749,22.2631,22.0667,22.2386,29600.0
2007-11-28 13:30:00,27.18,27.45,27.18,27.45,35000.0,22.2386,22.4595,22.2386,22.4595,35000.0
2007-11-28 14:00:00,27.43,27.48,27.28,27.34,35600.0,22.4431,22.484,22.3204,22.3695,35600.0
2007-11-28 14:30:00,27.34,27.5,27.32,27.5,35200.0,22.3695,22.5004,22.3531,22.5004,35200.0
2007-11-28 15:00:00,27.48,27.85,27.47,27.74,84800.0,22.484,22.7867,22.4758,22.6967,84800.0
2007-11-28 15:30:00,27.72,27.81,27.49,27.75,147200.0,22.6804,22.754,22.4922,22.7049,147200.0
2007-11-29 09:30:00,27.58,27.58,27.06,27.4,60600.0,22.5658,22.5658,22.1404,22.4186,60600.0
2007-11-29 10:00:00,27.35,27.48,27.3,27.42,24800.0,22.3777,22.484,22.3367,22.4349,24800.0
2007-11-29 10:30:00,27.38,27.49,27.35,27.49,21200.0,22.4022,22.4922,22.3777,22.4922,21200.0
2007-11-29 11:00:00,27.43,27.55,27.39,27.53,14000.0,22.4431,22.5413,22.4104,22.5249,14000.0
2007-11-29 11:30:00,27.51,27.61,27.48,27.5,25600.0,22.5086,22.5904,22.484,22.5004,25600.0
2007-11-29 12:00:00,27.48,27.48,27.25,27.27,14200.0,22.484,22.484,22.2958,22.3122,14200.0
2007-11-29 12:30:00,27.26,27.29,27.19,27.23,32200.0,22.304,22.3286,22.2467,22.2795,32200.0
2007-11-29 13:00:00,27.25,27.28,27.07,27.08,16000.0,22.2958,22.3204,22.1486,22.1567,16000.0
2007-11-29 13:30:00,27.09,27.13,27.04,27.05,39600.0,22.1649,22.1976,22.124,22.1322,39600.0
2007-11-29 14:00:00,27.05,27.19,27.0,27.15,43600.0,22.1322,22.2467,22.0913,22.214,43600.0
2007-11-29 14:30:00,27.15,27.18,27.05,27.06,40400.0,22.214,22.2386,22.1322,22.1404,40400.0
2007-11-29 15:00:00,27.05,27.11,26.85,26.93,52600.0,22.1322,22.1813,21.9686,22.034,52600.0
2007-11-29 15:30:00,26.95,26.95,26.74,26.84,83800.0,22.0504,22.0504,21.8786,21.9604,83800.0
2007-11-30 09:30:00,27.06,27.34,26.82,26.83,26000.0,22.1404,22.3695,21.944,21.9522,26000.0
2007-11-30 10:00:00,26.79,26.8,26.63,26.67,31800.0,21.9195,21.9276,21.7886,21.8213,31800.0
2007-11-30 10:30:00,26.65,26.72,26.59,26.63,27000.0,21.8049,21.8622,21.7558,21.7886,27000.0
2007-11-30 11:00:00,26.64,26.64,26.41,26.49,34000.0,21.7967,21.7967,21.6085,21.674,34000.0
2007-11-30 11:30:00,26.48,26.63,26.45,26.63,17600.0,21.6658,21.7886,21.6413,21.7886,17600.0
2007-11-30 12:00:00,26.66,26.67,26.49,26.49,13800.0,21.8131,21.8213,21.674,21.674,13800.0
2007-11-30 12:30:00,26.49,26.49,26.37,26.46,13200.0,21.674,21.674,21.5758,21.6495,13200.0
2007-11-30 13:00:00,26.48,26.55,26.43,26.55,18000.0,21.6658,21.7231,21.6249,21.7231,18000.0
2007-11-30 13:30:00,26.54,26.55,26.44,26.49,14000.0,21.7149,21.7231,21.6331,21.674,14000.0
2007-11-30 14:00:00,26.49,26.55,26.43,26.47,23000.0,21.674,21.7231,21.6249,21.6576,23000.0
2007-11-30 14:30:00,26.45,26.5,26.23,26.26,29400.0,21.6413,21.6822,21.4613,21.4858,29400.0
2007-11-30 15:00:00,26.26,26.45,26.05,26.41,54600.0,21.4858,21.6413,21.314,21.6085,54600.0
2007-11-30 15:30:00,26.41,26.46,26.28,26.39,58800.0,21.6085,21.6495,21.5022,21.5922,58800.0
2007-12-03 09:30:00,26.27,26.42,25.98,25.99,20000.0,21.494,21.6167,21.2567,21.2649,20000.0
2007-12-03 10:00:00,26.07,26.21,25.98,26.11,20000.0,21.3304,21.4449,21.2567,21.3631,20000.0
2007-12-03 10:30:00,26.13,26.4,26.13,26.35,12000.0,21.3795,21.6004,21.3795,21.5595,12000.0
2007-12-03 11:00:00,26.39,26.39,26.25,26.36,9000.0,21.5922,21.5922,21.4776,21.5676,9000.0
2007-12-03 11:30:00,26.37,26.47,26.37,26.4,9000.0,21.5758,21.6576,21.5758,21.6004,9000.0
2007-12-03 12:00:00,26.39,26.47,26.39,26.47,2200.0,21.5922,21.6576,21.5922,21.6576,2200.0
2007-12-03 12:30:00,26.45,26.54,26.45,26.48,6000.0,21.6413,21.7149,21.6413,21.6658,6000.0
2007-12-03 13:00:00,26.48,26.48,26.27,26.28,9000.0,21.6658,21.6658,21.494,21.5022,9000.0
2007-12-03 13:30:00,26.26,26.27,26.05,26.05,14400.0,21.4858,21.494,21.314,21.314,14400.0
2007-12-03 14:00:00,26.14,26.22,26.13,26.18,7600.0,21.3876,21.4531,21.3795,21.4204,7600.0
2007-12-03 14:30:00,26.08,26.17,26.06,26.12,14000.0,21.3385,21.4122,21.3222,21.3713,14000.0
2007-12-03 15:00:00,26.15,26.16,25.97,26.11,24000.0,21.3958,21.404,21.2485,21.3631,24000.0
2007-12-03 15:30:00,26.1,26.14,25.95,25.96,51000.0,21.3549,21.3876,21.2322,21.2404,51000.0
2007-12-04 09:30:00,25.68,25.68,25.14,25.46,27600.0,21.0113,21.0113,20.5694,20.8313,27600.0
2007-12-04 10:00:00,25.46,25.48,25.35,25.42,16800.0,20.8313,20.8476,20.7413,20.7985,16800.0
2007-12-04 10:30:00,25.44,25.76,25.43,25.54,23200.0,20.8149,21.0767,20.8067,20.8967,23200.0
2007-12-04 11:00:00,25.55,25.58,25.5,25.5,15000.0,20.9049,20.9294,20.864,20.864,15000.0
2007-12-04 11:30:00,25.5,25.5,25.42,25.45,17400.0,20.864,20.864,20.7985,20.8231,17400.0
2007-12-04 12:00:00,25.43,25.75,25.43,25.75,11400.0,20.8067,21.0685,20.8067,21.0685,11400.0
2007-12-04 12:30:00,25.75,25.87,25.75,25.8,17200.0,21.0685,21.1667,21.0685,21.1094,17200.0
2007-12-04 13:00:00,25.83,25.9,25.68,25.68,6000.0,21.134,21.1913,21.0113,21.0113,6000.0
2007-12-04 13:30:00,25.71,25.79,25.67,25.79,12000.0,21.0358,21.1013,21.0031,21.1013,12000.0
2007-12-04 14:00:00,25.79,25.79,25.62,25.66,13200.0,21.1013,21.1013,20.9622,20.9949,13200.0
2007-12-04 14:30:00,25.68,25.77,25.61,25.75,9000.0,21.0113,21.0849,20.954,21.0685,9000.0
2007-12-04 15:00:00,25.75,25.82,25.69,25.73,22600.0,21.0685,21.1258,21.0194,21.0522,22600.0
2007-12-04 15:30:00,25.73,25.76,25.57,25.65,37200.0,21.0522,21.0767,20.9213,20.9867,37200.0
2007-12-05 09:30:00,26.1,26.32,25.95,25.95,18800.0,21.3549,21.5349,21.2322,21.2322,18800.0
2007-12-05 10:00:00,25.95,26.03,25.95,25.98,34800.0,21.2322,21.2976,21.2322,21.2567,34800.0
2007-12-05 10:30:00,26.0,26.28,25.98,26.25,48200.0,21.2731,21.5022,21.2567,21.4776,48200.0
2007-12-05 11:00:00,26.25,26.52,26.25,26.52,19600.0,21.4776,21.6985,21.4776,21.6985,19600.0
2007-12-05 11:30:00,26.54,26.55,26.49,26.5,20200.0,21.7149,21.7231,21.674,21.6822,20200.0
2007-12-05 12:00:00,26.53,26.55,26.45,26.49,34000.0,21.7067,21.7231,21.6413,21.674,34000.0
2007-12-05 12:30:00,26.5,26.52,26.45,26.5,19200.0,21.6822,21.6985,21.6413,21.6822,19200.0
2007-12-05 13:00:00,26.54,26.54,26.33,26.36,34000.0,21.7149,21.7149,21.5431,21.5676,34000.0
2007-12-05 13:30:00,26.35,26.46,26.35,26.46,11000.0,21.5595,21.6495,21.5595,21.6495,11000.0
2007-12-05 14:00:00,26.41,26.41,26.18,26.18,6600.0,21.6085,21.6085,21.4204,21.4204,6600.0
2007-12-05 14:30:00,26.18,26.23,26.02,26.07,13400.0,21.4204,21.4613,21.2895,21.3304,13400.0
2007-12-05 15:00:00,26.07,26.21,26.03,26.17,18000.0,21.3304,21.4449,21.2976,21.4122,18000.0
2007-12-05 15:30:00,26.15,26.46,26.15,26.45,49400.0,21.3958,21.6495,21.3958,21.6413,49400.0
2007-12-06 09:30:00,26.38,27.0,26.17,26.89,43000.0,21.584,22.0913,21.4122,22.0013,43000.0
2007-12-06 10:00:00,26.92,26.94,26.71,26.82,20800.0,22.0258,22.0422,21.854,21.944,20800.0
2007-12-06 10:30:00,26.81,27.07,26.74,26.95,17600.0,21.9358,22.1486,21.8786,22.0504,17600.0
2007-12-06 11:00:00,26.92,26.92,26.7,26.7,19600.0,22.0258,22.0258,21.8458,21.8458,19600.0
2007-12-06 11:30:00,26.7,26.72,26.65,26.68,13800.0,21.8458,21.8622,21.8049,21.8295,13800.0
2007-12-06 12:00:00,26.7,26.75,26.65,26.75,10800.0,21.8458,21.8867,21.8049,21.8867,10800.0
2007-12-06 12:30:00,26.75,26.85,26.72,26.78,31000.0,21.8867,21.9686,21.8622,21.9113,31000.0
2007-12-06 13:00:00,26.78,26.83,26.72,26.75,9400.0,21.9113,21.9522,21.8622,21.8867,9400.0
2007-12-06 13:30:00,26.74,26.83,26.64,26.72,10800.0,21.8786,21.9522,21.7967,21.8622,10800.0
2007-12-06 14:00:00,26.74,26.97,26.7,26.93,30600.0,21.8786,22.0667,21.8458,22.034,30600.0
2007-12-06 14:30:00,26.95,27.33,26.94,27.02,39200.0,22.0504,22.3613,22.0422,22.1076,39200.0
2007-12-06 15:00:00,27.0,27.09,26.93,27.03,23000.0,22.0913,22.1649,22.034,22.1158,23000.0
2007-12-06 15:30:00,27.02,27.1,26.95,27.03,84200.0,22.1076,22.1731,22.0504,22.1158,84200.0
2007-12-07 09:30:00,27.16,27.22,26.78,26.9,9000.0,22.2222,22.2713,21.9113,22.0095,9000.0
2007-12-07 10:00:00,26.88,27.17,26.88,27.03,16000.0,21.9931,22.2304,21.9931,22.1158,16000.0
2007-12-07 10:30:00,27.03,27.07,26.99,27.07,5400.0,22.1158,22.1486,22.0831,22.1486,5400.0
2007-12-07 11:00:00,27.06,27.14,27.04,27.04,4600.0,22.1404,22.2058,22.124,22.124,4600.0
2007-12-07 11:30:00,27.04,27.23,27.02,27.18,4400.0,22.124,22.2795,22.1076,22.2386,4400.0
2007-12-07 12:00:00,27.11,27.18,27.06,27.16,3200.0,22.1813,22.2386,22.1404,22.2222,3200.0
2007-12-07 12:30:00,27.17,27.17,27.13,27.13,3400.0,22.2304,22.2304,22.1976,22.1976,3400.0
2007-12-07 13:00:00,27.14,27.14,26.99,27.02,9000.0,22.2058,22.2058,22.0831,22.1076,9000.0
2007-12-07 13:30:00,27.0,27.09,27.0,27.09,4800.0,22.0913,22.1649,22.0913,22.1649,4800.0
2007-12-07 14:00:00,27.05,27.09,27.0,27.07,7400.0,22.1322,22.1649,22.0913,22.1486,7400.0
2007-12-07 14:30:00,27.06,27.16,27.03,27.14,35200.0,22.1404,22.2222,22.1158,22.2058,35200.0
2007-12-07 15:00:00,27.13,27.22,27.13,27.13,13000.0,22.1976,22.2713,22.1976,22.1976,13000.0
2007-12-07 15:30:00,27.13,27.16,26.99,27.16,54800.0,22.1976,22.2222,22.0831,22.2222,54800.0
2007-12-10 09:30:00,27.13,27.13,27.04,27.11,8400.0,22.1976,22.1976,22.124,22.1813,8400.0
2007-12-10 10:00:00,27.21,27.4,27.11,27.33,36400.0,22.2631,22.4186,22.1813,22.3613,36400.0
2007-12-10 10:30:00,27.35,27.59,27.35,27.59,24200.0,22.3777,22.574,22.3777,22.574,24200.0
2007-12-10 11:00:00,27.59,27.61,27.5,27.53,11800.0,22.574,22.5904,22.5004,22.5249,11800.0
2007-12-10 11:30:00,27.56,27.56,27.38,27.39,6600.0,22.5495,22.5495,22.4022,22.4104,6600.0
2007-12-10 12:00:00,27.44,27.63,27.44,27.61,6800.0,22.4513,22.6067,22.4513,22.5904,6800.0
2007-12-10 12:30:00,27.61,27.78,27.61,27.77,13800.0,22.5904,22.7295,22.5904,22.7213,13800.0
2007-12-10 13:00:00,27.75,27.88,27.68,27.78,13000.0,22.7049,22.8113,22.6477,22.7295,13000.0
2007-12-10 13:30:00,27.75,27.75,27.49,27.49,7400.0,22.7049,22.7049,22.4922,22.4922,7400.0
2007-12-10 14:00:00,27.5,27.58,27.46,27.58,20600.0,22.5004,22.5658,22.4677,22.5658,20600.0
2007-12-10 14:30:00,27.59,27.69,27.55,27.58,6400.0,22.574,22.6558,22.5413,22.5658,6400.0
2007-12-10 15:00:00,27.6,27.68,27.57,27.57,5800.0,22.5822,22.6477,22.5577,22.5577,5800.0
2007-12-10 15:30:00,27.55,27.62,27.43,27.62,28000.0,22.5413,22.5986,22.4431,22.5986,28000.0
2007-12-11 09:30:00,27.71,27.71,27.37,27.56,22400.0,22.6722,22.6722,22.394,22.5495,22400.0
2007-12-11 10:00:00,27.54,27.55,27.5,27.5,10000.0,22.5331,22.5413,22.5004,22.5004,10000.0
2007-12-11 10:30:00,27.46,27.55,27.42,27.47,8600.0,22.4677,22.5413,22.4349,22.4758,8600.0
2007-12-11 11:00:00,27.45,27.52,27.43,27.49,5800.0,22.4595,22.5167,22.4431,22.4922,5800.0
2007-12-11 11:30:00,27.49,27.57,27.4,27.4,13000.0,22.4922,22.5577,22.4186,22.4186,13000.0
2007-12-11 12:00:00,27.44,27.49,27.42,27.46,5400.0,22.4513,22.4922,22.4349,22.4677,5400.0
2007-12-11 12:30:00,27.49,27.49,27.45,27.46,14600.0,22.4922,22.4922,22.4595,22.4677,14600.0
2007-12-11 13:00:00,27.46,27.48,27.41,27.45,16000.0,22.4677,22.484,22.4267,22.4595,16000.0
2007-12-11 13:30:00,27.44,27.5,27.4,27.5,19200.0,22.4513,22.5004,22.4186,22.5004,19200.0
2007-12-11 14:00:00,27.51,27.55,26.73,26.89,40800.0,22.5086,22.5413,21.8704,22.0013,40800.0
2007-12-11 14:30:00,26.89,27.0,26.58,26.89,44000.0,22.0013,22.0913,21.7476,22.0013,44000.0
2007-12-11 15:00:00,26.86,26.86,26.61,26.78,38400.0,21.9767,21.9767,21.7722,21.9113,38400.0
2007-12-11 15:30:00,26.78,26.85,26.33,26.39,43600.0,21.9113,21.9686,21.5431,21.5922,43600.0
2007-12-12 09:30:00,26.98,27.63,26.98,27.48,46400.0,22.0749,22.6067,22.0749,22.484,46400.0
2007-12-12 10:00:00,27.48,27.5,27.28,27.48,14000.0,22.484,22.5004,22.3204,22.484,14000.0
2007-12-12 10:30:00,27.5,27.57,27.39,27.42,18200.0,22.5004,22.5577,22.4104,22.4349,18200.0
2007-12-12 11:00:00,27.36,27.49,27.34,27.49,15600.0,22.3858,22.4922,22.3695,22.4922,15600.0
2007-12-12 11:30:00,27.5,27.55,27.41,27.45,12600.0,22.5004,22.5413,22.4267,22.4595,12600.0
2007-12-12 12:00:00,27.47,27.5,27.38,27.4,12000.0,22.4758,22.5004,22.4022,22.4186,12000.0
2007-12-12 12:30:00,27.4,27.43,27.0,27.07,17800.0,22.4186,22.4431,22.0913,22.1486,17800.0
2007-12-12 13:00:00,27.1,27.31,27.04,27.24,10800.0,22.1731,22.3449,22.124,22.2876,10800.0
2007-12-12 13:30:00,27.24,27.43,27.21,27.43,19400.0,22.2876,22.4431,22.2631,22.4431,19400.0
2007-12-12 14:00:00,27.42,27.48,27.19,27.21,21400.0,22.4349,22.484,22.2467,22.2631,21400.0
2007-12-12 14:30:00,27.18,27.3,27.03,27.05,42000.0,22.2386,22.3367,22.1158,22.1322,42000.0
2007-12-12 15:00:00,27.04,27.04,26.7,26.84,38400.0,22.124,22.124,21.8458,21.9604,38400.0
2007-12-12 15:30:00,26.88,27.03,26.65,26.97,36000.0,21.9931,22.1158,21.8049,22.0667,36000.0
2007-12-13 09:30:00,26.67,26.89,26.36,26.86,19400.0,21.8213,22.0013,21.5676,21.9767,19400.0
2007-12-13 10:00:00,26.87,27.08,26.81,26.95,18200.0,21.9849,22.1567,21.9358,22.0504,18200.0
2007-12-13 10:30:00,26.95,27.07,26.93,26.93,14800.0,22.0504,22.1486,22.034,22.034,14800.0
2007-12-13 11:00:00,26.93,27.11,26.93,27.08,13000.0,22.034,22.1813,22.034,22.1567,13000.0
2007-12-13 11:30:00,27.04,27.04,26.85,26.99,9400.0,22.124,22.124,21.9686,22.0831,9400.0
2007-12-13 12:00:00,26.97,27.15,26.9,26.99,10800.0,22.0667,22.214,22.0095,22.0831,10800.0
2007-12-13 12:30:00,26.98,27.05,26.9,27.01,5800.0,22.0749,22.1322,22.0095,22.0995,5800.0
2007-12-13 13:00:00,27.05,27.22,27.03,27.19,13400.0,22.1322,22.2713,22.1158,22.2467,13400.0
2007-12-13 13:30:00,27.19,27.24,27.1,27.24,9200.0,22.2467,22.2876,22.1731,22.2876,9200.0
2007-12-13 14:00:00,27.22,27.5,27.17,27.4,34800.0,22.2713,22.5004,22.2304,22.4186,34800.0
2007-12-13 14:30:00,27.41,27.43,27.27,27.38,13800.0,22.4267,22.4431,22.3122,22.4022,13800.0
2007-12-13 15:00:00,27.36,27.48,27.2,27.33,21800.0,22.3858,22.484,22.2549,22.3613,21800.0
2007-12-13 15:30:00,27.32,27.62,27.29,27.56,45600.0,22.3531,22.5986,22.3286,22.5495,45600.0
2007-12-14 09:30:00,27.25,27.25,26.59,26.6,48400.0,22.2958,22.2958,21.7558,21.764,48400.0
2007-12-14 10:00:00,26.61,26.77,26.59,26.64,15200.0,21.7722,21.9031,21.7558,21.7967,15200.0
2007-12-14 10:30:00,26.64,27.03,26.62,26.99,16800.0,21.7967,22.1158,21.7804,22.0831,16800.0
2007-12-14 11:00:00,27.0,27.06,26.81,26.86,18200.0,22.0913,22.1404,21.9358,21.9767,18200.0
2007-12-14 11:30:00,26.85,27.04,26.85,26.86,20400.0,21.9686,22.124,21.9686,21.9767,20400.0
2007-12-14 12:00:00,26.86,26.88,26.68,26.71,6400.0,21.9767,21.9931,21.8295,21.854,6400.0
2007-12-14 12:30:00,26.67,26.78,26.6,26.75,10400.0,21.8213,21.9113,21.764,21.8867,10400.0
2007-12-14 13:00:00,26.77,26.78,26.66,26.7,8600.0,21.9031,21.9113,21.8131,21.8458,8600.0
2007-12-14 13:30:00,26.7,26.7,26.59,26.68,12600.0,21.8458,21.8458,21.7558,21.8295,12600.0
2007-12-14 14:00:00,26.68,26.68,26.43,26.57,18000.0,21.8295,21.8295,21.6249,21.7395,18000.0
2007-12-14 14:30:00,26.56,26.6,26.26,26.34,20800.0,21.7313,21.764,21.4858,21.5513,20800.0
2007-12-14 15:00:00,26.3,26.41,26.12,26.2,28800.0,21.5185,21.6085,21.3713,21.4367,28800.0
2007-12-14 15:30:00,26.25,26.52,26.22,26.22,40800.0,21.4776,21.6985,21.4531,21.4531,40800.0
2007-12-17 09:30:00,26.09,26.09,25.82,26.0,16800.0,21.3467,21.3467,21.1258,21.2731,16800.0
2007-12-17 10:00:00,26.01,26.24,26.0,26.02,19200.0,21.2813,21.4695,21.2731,21.2895,19200.0
2007-12-17 10:30:00,26.02,26.28,25.93,26.13,23800.0,21.2895,21.5022,21.2158,21.3795,23800.0
2007-12-17 11:00:00,26.2,26.21,26.03,26.1,12600.0,21.4367,21.4449,21.2976,21.3549,12600.0
2007-12-17 11:30:00,26.11,26.24,26.0,26.18,15200.0,21.3631,21.4695,21.2731,21.4204,15200.0
2007-12-17 12:00:00,26.16,26.31,26.16,26.26,8200.0,21.404,21.5267,21.404,21.4858,8200.0
2007-12-17 12:30:00,26.27,26.38,26.16,26.35,11000.0,21.494,21.584,21.404,21.5595,11000.0
2007-12-17 13:00:00,26.38,26.38,26.0,26.09,12800.0,21.584,21.584,21.2731,21.3467,12800.0
2007-12-17 13:30:00,26.07,26.15,25.96,26.0,13200.0,21.3304,21.3958,21.2404,21.2731,13200.0
2007-12-17 14:00:00,25.97,26.11,25.97,26.04,8000.0,21.2485,21.3631,21.2485,21.3058,8000.0
2007-12-17 14:30:00,26.07,26.22,25.87,25.91,19600.0,21.3304,21.4531,21.1667,21.1994,19600.0
2007-12-17 15:00:00,25.94,25.95,25.69,25.75,24600.0,21.224,21.2322,21.0194,21.0685,24600.0
2007-12-17 15:30:00,25.77,25.91,25.53,25.53,59600.0,21.0849,21.1994,20.8885,20.8885,59600.0
2007-12-18 09:30:00,26.02,26.25,25.74,25.9,5600.0,21.2895,21.4776,21.0604,21.1913,5600.0
2007-12-18 10:00:00,25.91,26.03,25.63,25.95,20200.0,21.1994,21.2976,20.9704,21.2322,20200.0
2007-12-18 10:30:00,25.99,25.99,25.71,25.93,24800.0,21.2649,21.2649,21.0358,21.2158,24800.0
2007-12-18 11:00:00,25.93,25.95,25.85,25.9,22800.0,21.2158,21.2322,21.1504,21.1913,22800.0
2007-12-18 11:30:00,25.88,25.88,25.5,25.54,35200.0,21.1749,21.1749,20.864,20.8967,35200.0
2007-12-18 12:00:00,25.53,25.6,25.36,25.54,21000.0,20.8885,20.9458,20.7494,20.8967,21000.0
2007-12-18 12:30:00,25.55,25.63,25.5,25.57,43200.0,20.9049,20.9704,20.864,20.9213,43200.0
2007-12-18 13:00:00,25.58,25.78,25.5,25.67,26000.0,20.9294,21.0931,20.864,21.0031,26000.0
2007-12-18 13:30:00,25.67,25.79,25.67,25.7,35800.0,21.0031,21.1013,21.0031,21.0276,35800.0
2007-12-18 14:00:00,25.74,25.91,25.7,25.83,32800.0,21.0604,21.1994,21.0276,21.134,32800.0
2007-12-18 14:30:00,25.84,25.91,25.73,25.79,30800.0,21.1422,21.1994,21.0522,21.1013,30800.0
2007-12-18 15:00:00,25.74,25.95,25.74,25.9,50200.0,21.0604,21.2322,21.0604,21.1913,50200.0
2007-12-18 15:30:00,25.91,26.0,25.86,25.96,64800.0,21.1994,21.2731,21.1585,21.2404,64800.0
2007-12-19 09:30:00,26.98,27.55,26.71,27.5,153600.0,22.1469,22.6148,21.9253,22.5737,153600.0
2007-12-19 10:00:00,27.49,27.78,27.46,27.64,47200.0,22.5655,22.8036,22.5409,22.6887,47200.0
2007-12-19 10:30:00,27.68,28.04,27.68,28.0,81200.0,22.7215,23.017,22.7215,22.9842,81200.0
2007-12-19 11:00:00,28.01,28.48,27.98,28.36,54800.0,22.9924,23.3782,22.9677,23.2797,54800.0
2007-12-19 11:30:00,28.39,28.64,28.11,28.11,63400.0,23.3043,23.5095,23.0745,23.0745,63400.0
2007-12-19 12:00:00,28.11,28.35,28.09,28.3,20400.0,23.0745,23.2715,23.058,23.2304,20400.0
2007-12-19 12:30:00,28.28,28.29,28.03,28.03,27800.0,23.214,23.2222,23.0088,23.0088,27800.0
2007-12-19 13:00:00,28.03,28.09,27.94,28.04,27600.0,23.0088,23.058,22.9349,23.017,27600.0
2007-12-19 13:30:00,28.04,28.05,27.78,27.9,23000.0,23.017,23.0252,22.8036,22.9021,23000.0
2007-12-19 14:00:00,27.89,28.1,27.83,28.06,33800.0,22.8939,23.0663,22.8446,23.0334,33800.0
2007-12-19 14:30:00,28.08,28.18,27.99,28.17,64800.0,23.0498,23.1319,22.976,23.1237,64800.0
2007-12-19 15:00:00,28.2,28.39,28.04,28.31,43400.0,23.1483,23.3043,23.017,23.2386,43400.0
2007-12-19 15:30:00,28.34,28.46,27.94,28.0,70200.0,23.2633,23.3618,22.9349,22.9842,70200.0
2007-12-20 09:30:00,28.5,28.66,28.35,28.45,38400.0,23.3946,23.5259,23.2715,23.3536,38400.0
2007-12-20 10:00:00,28.41,28.59,28.19,28.59,31600.0,23.3207,23.4685,23.1401,23.4685,31600.0
2007-12-20 10:30:00,28.55,28.55,28.38,28.5,42000.0,23.4356,23.4356,23.2961,23.3946,42000.0
2007-12-20 11:00:00,28.46,28.5,28.21,28.36,38600.0,23.3618,23.3946,23.1565,23.2797,38600.0
2007-12-20 11:30:00,28.33,28.34,27.96,27.98,24200.0,23.2551,23.2633,22.9513,22.9677,24200.0
2007-12-20 12:00:00,27.99,28.23,27.89,28.16,18400.0,22.976,23.173,22.8939,23.1155,18400.0
2007-12-20 12:30:00,28.2,28.29,28.01,28.28,39800.0,23.1483,23.2222,22.9924,23.214,39800.0
2007-12-20 13:00:00,28.25,28.62,28.25,28.5,62600.0,23.1894,23.4931,23.1894,23.3946,62600.0
2007-12-20 13:30:00,28.52,28.68,28.41,28.68,22200.0,23.411,23.5424,23.3207,23.5424,22200.0
2007-12-20 14:00:00,28.68,28.86,28.66,28.86,40800.0,23.5424,23.6901,23.5259,23.6901,40800.0
2007-12-20 14:30:00,28.85,29.11,28.85,28.97,40400.0,23.6819,23.8953,23.6819,23.7804,40400.0
2007-12-20 15:00:00,28.96,29.01,28.79,28.79,34600.0,23.7722,23.8132,23.6326,23.6326,34600.0
2007-12-20 15:30:00,28.81,29.39,28.79,29.35,105400.0,23.6491,24.1252,23.6326,24.0923,105400.0
2007-12-21 09:30:00,29.79,29.96,29.14,29.4,547400.0,24.4535,24.5931,23.9199,24.1334,547400.0
2007-12-21 10:00:00,29.4,29.59,29.35,29.39,85400.0,24.1334,24.2893,24.0923,24.1252,85400.0
2007-12-21 10:30:00,29.41,29.5,29.36,29.42,46800.0,24.1416,24.2155,24.1005,24.1498,46800.0
2007-12-21 11:00:00,29.42,29.5,29.34,29.46,42200.0,24.1498,24.2155,24.0841,24.1826,42200.0
2007-12-21 11:30:00,29.46,29.46,29.36,29.37,32200.0,24.1826,24.1826,24.1005,24.1087,32200.0
2007-12-21 12:00:00,29.41,29.43,29.33,29.4,30200.0,24.1416,24.158,24.0759,24.1334,30200.0
2007-12-21 12:30:00,29.38,29.59,29.36,29.55,26800.0,24.117,24.2893,24.1005,24.2565,26800.0
2007-12-21 13:00:00,29.58,29.63,29.53,29.59,30400.0,24.2811,24.3222,24.2401,24.2893,30400.0
2007-12-21 13:30:00,29.59,29.59,29.53,29.55,36800.0,24.2893,24.2893,24.2401,24.2565,36800.0
2007-12-21 14:00:00,29.55,29.72,29.52,29.68,60800.0,24.2565,24.396,24.2319,24.3632,60800.0
2007-12-21 14:30:00,29.66,29.69,29.61,29.61,30400.0,24.3468,24.3714,24.3058,24.3058,30400.0
2007-12-21 15:00:00,29.61,29.7,29.43,29.43,76800.0,24.3058,24.3796,24.158,24.158,76800.0
2007-12-21 15:30:00,29.42,29.65,29.37,29.65,76400.0,24.1498,24.3386,24.1087,24.3386,76400.0
2007-12-24 09:30:00,29.73,29.75,29.62,29.7,28000.0,24.4043,24.4207,24.314,24.3796,28000.0
2007-12-24 10:00:00,29.75,30.19,29.75,30.12,29800.0,24.4207,24.7819,24.4207,24.7244,29800.0
2007-12-24 10:30:00,30.11,30.62,30.07,30.55,41200.0,24.7162,25.1348,24.6834,25.0774,41200.0
2007-12-24 11:00:00,30.54,30.78,30.54,30.68,22200.0,25.0692,25.2662,25.0692,25.1841,22200.0
2007-12-24 11:30:00,30.68,30.79,30.64,30.64,13800.0,25.1841,25.2744,25.1512,25.1512,13800.0
2007-12-24 12:00:00,30.63,30.63,30.23,30.28,32400.0,25.143,25.143,24.8147,24.8557,32400.0
2007-12-24 12:30:00,30.23,30.25,30.06,30.14,31200.0,24.8147,24.8311,24.6751,24.7408,31200.0
2007-12-24 13:00:00,30.15,30.27,30.15,30.15,4200.0,24.749,24.8475,24.749,24.749,4200.0
2007-12-24 13:30:00,30.15,30.15,30.15,30.15,0.0,24.749,24.749,24.749,24.749,0.0
2007-12-24 14:00:00,30.15,30.15,30.15,30.15,0.0,24.749,24.749,24.749,24.749,0.0
2007-12-24 14:30:00,30.15,30.15,30.15,30.15,0.0,24.749,24.749,24.749,24.749,0.0
2007-12-24 15:00:00,30.15,30.15,30.15,30.15,0.0,24.749,24.749,24.749,24.749,0.0
2007-12-24 15:30:00,30.15,30.15,30.15,30.15,0.0,24.749,24.749,24.749,24.749,0.0
2007-12-26 09:30:00,29.28,29.9,29.28,29.83,29200.0,24.0349,24.5438,24.0349,24.4863,29200.0
2007-12-26 10:00:00,29.84,30.1,29.84,30.1,22200.0,24.4946,24.708,24.4946,24.708,22200.0
2007-12-26 10:30:00,30.09,30.17,29.91,29.98,13000.0,24.6998,24.7654,24.552,24.6095,13000.0
2007-12-26 11:00:00,30.0,30.05,29.93,30.03,8800.0,24.6259,24.6669,24.5684,24.6505,8800.0
2007-12-26 11:30:00,30.02,30.13,29.96,30.07,20200.0,24.6423,24.7326,24.5931,24.6834,20200.0
2007-12-26 12:00:00,30.11,30.17,30.07,30.11,8000.0,24.7162,24.7654,24.6834,24.7162,8000.0
2007-12-26 12:30:00,30.1,30.25,30.06,30.25,13400.0,24.708,24.8311,24.6751,24.8311,13400.0
2007-12-26 13:00:00,30.25,30.46,30.22,30.46,18800.0,24.8311,25.0035,24.8065,25.0035,18800.0
2007-12-26 13:30:00,30.45,30.6,30.43,30.59,20400.0,24.9953,25.1184,24.9789,25.1102,20400.0
2007-12-26 14:00:00,30.62,30.69,30.51,30.69,22800.0,25.1348,25.1923,25.0445,25.1923,22800.0
2007-12-26 14:30:00,30.67,30.72,30.55,30.56,17200.0,25.1759,25.2169,25.0774,25.0856,17200.0
2007-12-26 15:00:00,30.52,30.55,30.29,30.29,34000.0,25.0527,25.0774,24.8639,24.8639,34000.0
2007-12-26 15:30:00,30.29,30.61,30.22,30.46,56000.0,24.8639,25.1266,24.8065,25.0035,56000.0
2007-12-27 09:30:00,30.4,30.4,30.11,30.17,12800.0,24.9542,24.9542,24.7162,24.7654,12800.0
2007-12-27 10:00:00,30.21,30.21,30.14,30.18,8200.0,24.7983,24.7983,24.7408,24.7736,8200.0
2007-12-27 10:30:00,30.14,30.14,29.81,29.83,10600.0,24.7408,24.7408,24.4699,24.4863,10600.0
2007-12-27 11:00:00,29.79,29.83,29.65,29.7,14000.0,24.4535,24.4863,24.3386,24.3796,14000.0
2007-12-27 11:30:00,29.7,29.75,29.66,29.75,6600.0,24.3796,24.4207,24.3468,24.4207,6600.0
2007-12-27 12:00:00,29.71,29.73,29.41,29.42,13000.0,24.3878,24.4043,24.1416,24.1498,13000.0
2007-12-27 12:30:00,29.42,29.45,29.35,29.41,16600.0,24.1498,24.1744,24.0923,24.1416,16600.0
2007-12-27 13:00:00,29.41,29.6,29.38,29.6,10400.0,24.1416,24.2975,24.117,24.2975,10400.0
2007-12-27 13:30:00,29.59,29.59,29.51,29.53,7400.0,24.2893,24.2893,24.2237,24.2401,7400.0
2007-12-27 14:00:00,29.55,29.8,29.55,29.73,4400.0,24.2565,24.4617,24.2565,24.4043,4400.0
2007-12-27 14:30:00,29.73,29.73,29.46,29.52,21400.0,24.4043,24.4043,24.1826,24.2319,21400.0
2007-12-27 15:00:00,29.55,29.61,29.31,29.32,19800.0,24.2565,24.3058,24.0595,24.0677,19800.0
2007-12-27 15:30:00,29.32,29.36,29.11,29.3,81400.0,24.0677,24.1005,23.8953,24.0513,81400.0
2007-12-28 09:30:00,29.67,29.98,29.21,29.75,9800.0,24.355,24.6095,23.9774,24.4207,9800.0
2007-12-28 10:00:00,29.68,29.68,29.46,29.54,13200.0,24.3632,24.3632,24.1826,24.2483,13200.0
2007-12-28 10:30:00,29.57,29.72,29.57,29.63,13400.0,24.2729,24.396,24.2729,24.3222,13400.0
2007-12-28 11:00:00,29.58,29.63,29.56,29.6,4000.0,24.2811,24.3222,24.2647,24.2975,4000.0
2007-12-28 11:30:00,29.61,29.61,29.48,29.48,7000.0,24.3058,24.3058,24.199,24.199,7000.0
2007-12-28 12:00:00,29.48,29.64,29.44,29.44,13200.0,24.199,24.3304,24.1662,24.1662,13200.0
2007-12-28 12:30:00,29.46,29.57,29.44,29.5,11400.0,24.1826,24.2729,24.1662,24.2155,11400.0
2007-12-28 13:00:00,29.45,29.59,29.43,29.57,10400.0,24.1744,24.2893,24.158,24.2729,10400.0
2007-12-28 13:30:00,29.52,29.55,29.46,29.5,8000.0,24.2319,24.2565,24.1826,24.2155,8000.0
2007-12-28 14:00:00,29.49,29.54,29.45,29.47,14000.0,24.2073,24.2483,24.1744,24.1908,14000.0
2007-12-28 14:30:00,29.47,29.65,29.47,29.5,9200.0,24.1908,24.3386,24.1908,24.2155,9200.0
2007-12-28 15:00:00,29.5,29.66,29.46,29.63,12600.0,24.2155,24.3468,24.1826,24.3222,12600.0
2007-12-28 15:30:00,29.6,29.66,29.45,29.56,22400.0,24.2975,24.3468,24.1744,24.2647,22400.0
2007-12-31 09:30:00,29.42,29.64,29.34,29.34,17200.0,24.1498,24.3304,24.0841,24.0841,17200.0
2007-12-31 10:00:00,29.36,29.46,29.25,29.3,22400.0,24.1005,24.1826,24.0102,24.0513,22400.0
2007-12-31 10:30:00,29.32,29.32,29.11,29.16,17400.0,24.0677,24.0677,23.8953,23.9364,17400.0
2007-12-31 11:00:00,29.14,29.14,28.84,29.0,14000.0,23.9199,23.9199,23.6737,23.805,14000.0
2007-12-31 11:30:00,29.02,29.09,28.97,29.04,15400.0,23.8214,23.8789,23.7804,23.8379,15400.0
2007-12-31 12:00:00,29.04,29.04,28.89,28.91,6800.0,23.8379,23.8379,23.7147,23.7312,6800.0
2007-12-31 12:30:00,28.86,28.99,28.85,28.98,13000.0,23.6901,23.7968,23.6819,23.7886,13000.0
2007-12-31 13:00:00,28.98,29.17,28.93,29.02,15400.0,23.7886,23.9446,23.7476,23.8214,15400.0
2007-12-31 13:30:00,29.02,29.07,28.99,29.02,12600.0,23.8214,23.8625,23.7968,23.8214,12600.0
2007-12-31 14:00:00,29.02,29.15,28.96,29.05,18400.0,23.8214,23.9282,23.7722,23.8461,18400.0
2007-12-31 14:30:00,29.02,29.18,28.99,29.13,28800.0,23.8214,23.9528,23.7968,23.9117,28800.0
2007-12-31 15:00:00,29.13,29.19,29.13,29.18,47200.0,23.9117,23.961,23.9117,23.9528,47200.0
2007-12-31 15:30:00,29.13,29.19,28.98,28.98,105600.0,23.9117,23.961,23.7886,23.7886,105600.0
2008-01-02 09:30:00,28.84,29.09,28.73,28.93,20200.0,23.6737,23.8789,23.5834,23.7476,20200.0
2008-01-02 10:00:00,28.98,28.98,28.38,28.5,23200.0,23.7886,23.7886,23.2961,23.3946,23200.0
2008-01-02 10:30:00,28.48,28.48,28.17,28.25,42200.0,23.3782,23.3782,23.1237,23.1894,42200.0
2008-01-02 11:00:00,28.28,28.32,27.98,28.04,19800.0,23.214,23.2468,22.9677,23.017,19800.0
2008-01-02 11:30:00,28.02,28.07,27.84,27.99,21600.0,23.0006,23.0416,22.8528,22.976,21600.0
2008-01-02 12:00:00,28.02,28.07,27.86,27.9,14400.0,23.0006,23.0416,22.8692,22.9021,14400.0
2008-01-02 12:30:00,27.91,28.12,27.91,28.0,8000.0,22.9103,23.0827,22.9103,22.9842,8000.0
2008-01-02 13:00:00,27.97,28.03,27.81,27.89,20400.0,22.9595,23.0088,22.8282,22.8939,20400.0
2008-01-02 13:30:00,27.9,28.18,27.9,28.18,16200.0,22.9021,23.1319,22.9021,23.1319,16200.0
2008-01-02 14:00:00,28.22,28.5,28.07,28.15,49400.0,23.1648,23.3946,23.0416,23.1073,49400.0
2008-01-02 14:30:00,28.13,28.18,27.98,27.98,33000.0,23.0909,23.1319,22.9677,22.9677,33000.0
2008-01-02 15:00:00,27.88,27.91,27.71,27.79,28200.0,22.8857,22.9103,22.7461,22.8118,28200.0
2008-01-02 15:30:00,27.79,28.01,27.75,27.92,37800.0,22.8118,22.9924,22.7789,22.9185,37800.0
2008-01-03 09:30:00,28.06,28.13,27.75,27.98,19200.0,23.0334,23.0909,22.7789,22.9677,19200.0
2008-01-03 10:00:00,28.05,28.27,27.95,27.99,15200.0,23.0252,23.2058,22.9431,22.976,15200.0
2008-01-03 10:30:00,27.99,28.03,27.81,27.9,58000.0,22.976,23.0088,22.8282,22.9021,58000.0
2008-01-03 11:00:00,27.86,28.0,27.84,27.95,72200.0,22.8692,22.9842,22.8528,22.9431,72200.0
2008-01-03 11:30:00,27.95,27.99,27.88,27.88,23600.0,22.9431,22.976,22.8857,22.8857,23600.0
2008-01-03 12:00:00,27.88,28.02,27.83,27.98,21800.0,22.8857,23.0006,22.8446,22.9677,21800.0
2008-01-03 12:30:00,28.02,28.06,27.8,27.8,16200.0,23.0006,23.0334,22.82,22.82,16200.0
2008-01-03 13:00:00,27.83,27.86,27.5,27.54,53000.0,22.8446,22.8692,22.5737,22.6066,53000.0
2008-01-03 13:30:00,27.57,27.66,27.47,27.47,16000.0,22.6312,22.7051,22.5491,22.5491,16000.0
2008-01-03 14:00:00,27.5,27.64,27.44,27.62,20800.0,22.5737,22.6887,22.5245,22.6722,20800.0
2008-01-03 14:30:00,27.64,27.73,27.6,27.63,20200.0,22.6887,22.7625,22.6558,22.6804,20200.0
2008-01-03 15:00:00,27.62,27.74,27.41,27.42,48200.0,22.6722,22.7707,22.4999,22.5081,48200.0
2008-01-03 15:30:00,27.41,27.65,27.41,27.48,37800.0,22.4999,22.6969,22.4999,22.5573,37800.0
2008-01-04 09:30:00,27.18,27.28,26.72,26.93,25000.0,22.3111,22.3931,21.9335,22.1058,25000.0
2008-01-04 10:00:00,26.94,26.95,26.64,26.67,17200.0,22.1141,22.1223,21.8678,21.8924,17200.0
2008-01-04 10:30:00,26.66,26.77,26.43,26.47,25400.0,21.8842,21.9745,21.6954,21.7282,25400.0
2008-01-04 11:00:00,26.52,26.8,26.45,26.72,15800.0,21.7693,21.9991,21.7118,21.9335,15800.0
2008-01-04 11:30:00,26.77,26.86,26.61,26.86,10800.0,21.9745,22.0484,21.8432,22.0484,10800.0
2008-01-04 12:00:00,26.86,26.95,26.77,26.82,16400.0,22.0484,22.1223,21.9745,22.0155,16400.0
2008-01-04 12:30:00,26.83,26.83,26.7,26.74,11400.0,22.0238,22.0238,21.917,21.9499,11400.0
2008-01-04 13:00:00,26.74,26.77,26.65,26.77,11400.0,21.9499,21.9745,21.876,21.9745,11400.0
2008-01-04 13:30:00,26.73,26.85,26.58,26.77,14200.0,21.9417,22.0402,21.8185,21.9745,14200.0
2008-01-04 14:00:00,26.77,26.79,26.55,26.6,17200.0,21.9745,21.9909,21.7939,21.835,17200.0
2008-01-04 14:30:00,26.59,26.63,26.4,26.6,22200.0,21.8267,21.8596,21.6708,21.835,22200.0
2008-01-04 15:00:00,26.64,26.9,26.61,26.9,24000.0,21.8678,22.0812,21.8432,22.0812,24000.0
2008-01-04 15:30:00,26.89,26.9,26.41,26.45,34800.0,22.073,22.0812,21.679,21.7118,34800.0
2008-01-07 09:30:00,26.63,26.98,26.44,26.79,16800.0,21.8596,22.1469,21.7036,21.9909,16800.0
2008-01-07 10:00:00,26.84,26.84,26.25,26.4,23000.0,22.032,22.032,21.5477,21.6708,23000.0
2008-01-07 10:30:00,26.4,26.74,26.35,26.66,20400.0,21.6708,21.9499,21.6297,21.8842,20400.0
2008-01-07 11:00:00,26.67,26.97,26.6,26.9,26600.0,21.8924,22.1387,21.835,22.0812,26600.0
2008-01-07 11:30:00,26.87,27.18,26.87,27.02,25200.0,22.0566,22.3111,22.0566,22.1797,25200.0
2008-01-07 12:00:00,27.0,27.01,26.73,27.0,18000.0,22.1633,22.1715,21.9417,22.1633,18000.0
2008-01-07 12:30:00,27.01,27.19,27.0,27.09,16400.0,22.1715,22.3193,22.1633,22.2372,16400.0
2008-01-07 13:00:00,27.07,27.16,26.9,27.11,15600.0,22.2208,22.2946,22.0812,22.2536,15600.0
2008-01-07 13:30:00,27.07,27.14,26.85,26.95,16400.0,22.2208,22.2782,22.0402,22.1223,16400.0
2008-01-07 14:00:00,26.98,26.98,26.43,26.5,20600.0,22.1469,22.1469,21.6954,21.7529,20600.0
2008-01-07 14:30:00,26.49,26.68,26.39,26.52,27000.0,21.7447,21.9006,21.6626,21.7693,27000.0
2008-01-07 15:00:00,26.54,26.61,26.43,26.53,15000.0,21.7857,21.8432,21.6954,21.7775,15000.0
2008-01-07 15:30:00,26.5,26.74,26.36,26.57,33200.0,21.7529,21.9499,21.638,21.8103,33200.0
2008-01-08 09:30:00,26.58,26.93,26.4,26.68,12200.0,21.8185,22.1058,21.6708,21.9006,12200.0
2008-01-08 10:00:00,26.68,27.05,26.68,26.89,17600.0,21.9006,22.2043,21.9006,22.073,17600.0
2008-01-08 10:30:00,26.78,26.78,26.5,26.53,11000.0,21.9827,21.9827,21.7529,21.7775,11000.0
2008-01-08 11:00:00,26.5,26.56,26.11,26.21,19000.0,21.7529,21.8021,21.4327,21.5148,19000.0
2008-01-08 11:30:00,26.21,26.21,25.95,26.01,26400.0,21.5148,21.5148,21.3014,21.3506,26400.0
2008-01-08 12:00:00,25.99,26.13,25.92,26.13,8200.0,21.3342,21.4492,21.2768,21.4492,8200.0
2008-01-08 12:30:00,26.1,26.1,25.96,25.99,8800.0,21.4245,21.4245,21.3096,21.3342,8800.0
2008-01-08 13:00:00,26.0,26.16,25.88,26.15,20600.0,21.3424,21.4738,21.2439,21.4656,20600.0
2008-01-08 13:30:00,26.11,26.11,25.88,26.07,11400.0,21.4327,21.4327,21.2439,21.3999,11400.0
2008-01-08 14:00:00,26.1,26.39,26.1,26.39,38200.0,21.4245,21.6626,21.4245,21.6626,38200.0
2008-01-08 14:30:00,26.4,26.45,25.7,25.7,27600.0,21.6708,21.7118,21.0962,21.0962,27600.0
2008-01-08 15:00:00,25.72,25.93,25.61,25.7,36400.0,21.1126,21.285,21.0223,21.0962,36400.0
2008-01-08 15:30:00,25.64,25.9,25.44,25.45,82800.0,21.0469,21.2604,20.8828,20.891,82800.0
2008-01-09 09:30:00,25.37,25.86,25.36,25.8,28400.0,20.8253,21.2275,20.8171,21.1783,28400.0
2008-01-09 10:00:00,25.8,25.97,25.73,25.77,26600.0,21.1783,21.3178,21.1208,21.1536,26600.0
2008-01-09 10:30:00,25.75,25.81,25.65,25.8,24600.0,21.1372,21.1865,21.0551,21.1783,24600.0
2008-01-09 11:00:00,25.79,25.84,25.67,25.67,21000.0,21.1701,21.2111,21.0716,21.0716,21000.0
2008-01-09 11:30:00,25.68,25.7,25.5,25.55,25400.0,21.0798,21.0962,20.932,20.9731,25400.0
2008-01-09 12:00:00,25.53,25.73,25.51,25.69,21200.0,20.9566,21.1208,20.9402,21.088,21200.0
2008-01-09 12:30:00,25.72,25.73,25.53,25.65,11000.0,21.1126,21.1208,20.9566,21.0551,11000.0
2008-01-09 13:00:00,25.66,25.69,25.5,25.52,17000.0,21.0633,21.088,20.932,20.9484,17000.0
2008-01-09 13:30:00,25.55,25.56,25.43,25.5,29800.0,20.9731,20.9813,20.8745,20.932,29800.0
2008-01-09 14:00:00,25.5,25.5,25.28,25.45,31600.0,20.932,20.932,20.7514,20.891,31600.0
2008-01-09 14:30:00,25.5,25.82,25.5,25.8,38000.0,20.932,21.1947,20.932,21.1783,38000.0
2008-01-09 15:00:00,25.77,26.06,25.77,25.93,39200.0,21.1536,21.3917,21.1536,21.285,39200.0
2008-01-09 15:30:00,25.89,26.09,25.76,26.09,59200.0,21.2521,21.4163,21.1454,21.4163,59200.0
2008-01-10 09:30:00,25.82,25.82,25.47,25.74,7000.0,21.1947,21.1947,20.9074,21.129,7000.0
2008-01-10 10:00:00,25.78,26.02,25.78,25.92,58200.0,21.1618,21.3589,21.1618,21.2768,58200.0
2008-01-10 10:30:00,25.9,25.97,25.84,25.9,29800.0,21.2604,21.3178,21.2111,21.2604,29800.0
2008-01-10 11:00:00,25.9,26.03,25.86,25.99,41000.0,21.2604,21.3671,21.2275,21.3342,41000.0
2008-01-10 11:30:00,26.0,26.09,25.85,26.09,9000.0,21.3424,21.4163,21.2193,21.4163,9000.0
2008-01-10 12:00:00,26.03,26.72,25.98,26.36,35800.0,21.3671,21.9335,21.326,21.638,35800.0
2008-01-10 12:30:00,26.34,26.63,26.11,26.58,33000.0,21.6215,21.8596,21.4327,21.8185,33000.0
2008-01-10 13:00:00,26.54,26.66,26.3,26.36,25200.0,21.7857,21.8842,21.5887,21.638,25200.0
2008-01-10 13:30:00,26.31,26.31,25.99,26.22,20400.0,21.5969,21.5969,21.3342,21.523,20400.0
2008-01-10 14:00:00,26.2,26.42,26.08,26.35,19600.0,21.5066,21.6872,21.4081,21.6297,19600.0
2008-01-10 14:30:00,26.35,26.74,26.33,26.68,25400.0,21.6297,21.9499,21.6133,21.9006,25400.0
2008-01-10 15:00:00,26.64,26.78,26.49,26.57,21000.0,21.8678,21.9827,21.7447,21.8103,21000.0
2008-01-10 15:30:00,26.64,26.65,26.33,26.47,48200.0,21.8678,21.876,21.6133,21.7282,48200.0
2008-01-11 09:30:00,26.13,26.5,25.99,26.18,19600.0,21.4492,21.7529,21.3342,21.4902,19600.0
2008-01-11 10:00:00,26.15,26.15,25.84,25.84,24800.0,21.4656,21.4656,21.2111,21.2111,24800.0
2008-01-11 10:30:00,25.81,26.05,25.67,25.9,50600.0,21.1865,21.3835,21.0716,21.2604,50600.0
2008-01-11 11:00:00,25.85,25.85,25.53,25.64,26400.0,21.2193,21.2193,20.9566,21.0469,26400.0
2008-01-11 11:30:00,25.66,25.89,25.64,25.67,14400.0,21.0633,21.2521,21.0469,21.0716,14400.0
2008-01-11 12:00:00,25.68,25.76,25.53,25.59,14800.0,21.0798,21.1454,20.9566,21.0059,14800.0
2008-01-11 12:30:00,25.58,25.74,25.45,25.74,18400.0,20.9977,21.129,20.891,21.129,18400.0
2008-01-11 13:00:00,25.79,25.79,25.43,25.5,26400.0,21.1701,21.1701,20.8745,20.932,26400.0
2008-01-11 13:30:00,25.51,25.64,25.29,25.43,23000.0,20.9402,21.0469,20.7596,20.8745,23000.0
2008-01-11 14:00:00,25.45,25.61,25.41,25.48,31800.0,20.891,21.0223,20.8581,20.9156,31800.0
2008-01-11 14:30:00,25.48,25.54,25.18,25.3,29600.0,20.9156,20.9648,20.6693,20.7678,29600.0
2008-01-11 15:00:00,25.26,25.31,24.97,25.19,53800.0,20.735,20.776,20.497,20.6775,53800.0
2008-01-11 15:30:00,25.2,25.39,25.13,25.13,41200.0,20.6857,20.8417,20.6283,20.6283,41200.0
2008-01-14 09:30:00,25.35,25.88,25.27,25.81,58000.0,20.8089,21.2439,20.7432,21.1865,58000.0
2008-01-14 10:00:00,25.83,25.97,25.75,25.77,26400.0,21.2029,21.3178,21.1372,21.1536,26400.0
2008-01-14 10:30:00,25.79,25.88,25.72,25.75,32200.0,21.1701,21.2439,21.1126,21.1372,32200.0
2008-01-14 11:00:00,25.79,25.83,25.73,25.81,22200.0,21.1701,21.2029,21.1208,21.1865,22200.0
2008-01-14 11:30:00,25.81,25.81,25.58,25.71,14000.0,21.1865,21.1865,20.9977,21.1044,14000.0
2008-01-14 12:00:00,25.71,25.72,25.48,25.48,17400.0,21.1044,21.1126,20.9156,20.9156,17400.0
2008-01-14 12:30:00,25.43,25.61,25.43,25.58,11000.0,20.8745,21.0223,20.8745,20.9977,11000.0
2008-01-14 13:00:00,25.56,25.66,25.5,25.53,20800.0,20.9813,21.0633,20.932,20.9566,20800.0
2008-01-14 13:30:00,25.51,25.75,25.48,25.7,22000.0,20.9402,21.1372,20.9156,21.0962,22000.0
2008-01-14 14:00:00,25.73,25.75,25.58,25.68,15400.0,21.1208,21.1372,20.9977,21.0798,15400.0
2008-01-14 14:30:00,25.73,25.83,25.66,25.76,52400.0,21.1208,21.2029,21.0633,21.1454,52400.0
2008-01-14 15:00:00,25.82,25.83,25.55,25.66,32200.0,21.1947,21.2029,20.9731,21.0633,32200.0
2008-01-14 15:30:00,25.67,25.82,25.6,25.65,54600.0,21.0716,21.1947,21.0141,21.0551,54600.0
2008-01-15 09:30:00,25.27,25.6,25.09,25.24,24800.0,20.7432,21.0141,20.5955,20.7186,24800.0
2008-01-15 10:00:00,25.22,25.23,24.77,24.85,34200.0,20.7022,20.7104,20.3328,20.3984,34200.0
2008-01-15 10:30:00,24.82,24.95,24.67,24.8,39000.0,20.3738,20.4805,20.2507,20.3574,39000.0
2008-01-15 11:00:00,24.81,24.95,24.72,24.81,34000.0,20.3656,20.4805,20.2917,20.3656,34000.0
2008-01-15 11:30:00,24.84,24.98,24.77,24.9,36400.0,20.3902,20.5052,20.3328,20.4395,36400.0
2008-01-15 12:00:00,24.89,24.95,24.8,24.84,22400.0,20.4313,20.4805,20.3574,20.3902,22400.0
2008-01-15 12:30:00,24.86,24.88,24.73,24.8,26600.0,20.4067,20.4231,20.2999,20.3574,26600.0
2008-01-15 13:00:00,24.79,25.11,24.79,24.93,32600.0,20.3492,20.6119,20.3492,20.4641,32600.0
2008-01-15 13:30:00,24.93,24.93,24.7,24.78,28600.0,20.4641,20.4641,20.2753,20.341,28600.0
2008-01-15 14:00:00,24.75,25.0,24.75,24.83,42800.0,20.3164,20.5216,20.3164,20.382,42800.0
2008-01-15 14:30:00,24.81,24.9,24.7,24.77,61800.0,20.3656,20.4395,20.2753,20.3328,61800.0
2008-01-15 15:00:00,24.7,24.83,24.52,24.71,44000.0,20.2753,20.382,20.1276,20.2835,44000.0
2008-01-15 15:30:00,24.72,24.86,24.58,24.74,63600.0,20.2917,20.4067,20.1768,20.3082,63600.0
2008-01-16 09:30:00,24.54,24.64,24.09,24.09,52200.0,20.144,20.2261,19.7746,19.7746,52200.0
2008-01-16 10:00:00,24.2,24.28,23.98,23.98,49200.0,19.8649,19.9306,19.6843,19.6843,49200.0
2008-01-16 10:30:00,23.97,24.1,23.68,23.79,32400.0,19.6761,19.7828,19.438,19.5283,32400.0
2008-01-16 11:00:00,23.81,24.16,23.81,24.14,25600.0,19.5447,19.8321,19.5447,19.8156,25600.0
2008-01-16 11:30:00,24.14,24.17,23.83,24.05,41400.0,19.8156,19.8403,19.5612,19.7418,41400.0
2008-01-16 12:00:00,24.03,24.08,23.84,23.96,38000.0,19.7253,19.7664,19.5694,19.6679,38000.0
2008-01-16 12:30:00,24.05,24.2,23.95,24.1,26800.0,19.7418,19.8649,19.6597,19.7828,26800.0
2008-01-16 13:00:00,24.09,24.13,23.86,23.92,34800.0,19.7746,19.8074,19.5858,19.635,34800.0
2008-01-16 13:30:00,23.85,24.0,23.81,23.99,46200.0,19.5776,19.7007,19.5447,19.6925,46200.0
2008-01-16 14:00:00,24.02,24.08,23.86,24.07,66400.0,19.7171,19.7664,19.5858,19.7582,66400.0
2008-01-16 14:30:00,24.04,24.21,24.0,24.0,101000.0,19.7335,19.8731,19.7007,19.7007,101000.0
2008-01-16 15:00:00,24.0,24.14,23.94,23.98,95000.0,19.7007,19.8156,19.6515,19.6843,95000.0
2008-01-16 15:30:00,24.0,24.09,23.39,23.39,206400.0,19.7007,19.7746,19.2,19.2,206400.0
2008-01-17 09:30:00,23.58,23.68,23.34,23.65,44600.0,19.356,19.438,19.1589,19.4134,44600.0
2008-01-17 10:00:00,23.67,23.67,22.93,23.0,73600.0,19.4298,19.4298,18.8224,18.8799,73600.0
2008-01-17 10:30:00,22.95,23.06,22.81,23.06,51000.0,18.8388,18.9291,18.7239,18.9291,51000.0
2008-01-17 11:00:00,22.99,23.18,22.98,22.98,37400.0,18.8716,19.0276,18.8634,18.8634,37400.0
2008-01-17 11:30:00,22.98,23.01,22.58,22.65,58200.0,18.8634,18.8881,18.5351,18.5925,58200.0
2008-01-17 12:00:00,22.65,22.65,22.2,22.39,85200.0,18.5925,18.5925,18.2232,18.3791,85200.0
2008-01-17 12:30:00,22.39,22.5,22.37,22.43,23400.0,18.3791,18.4694,18.3627,18.412,23400.0
2008-01-17 13:00:00,22.43,22.67,22.37,22.66,30600.0,18.412,18.609,18.3627,18.6008,30600.0
2008-01-17 13:30:00,22.67,22.69,22.3,22.49,58600.0,18.609,18.6254,18.3052,18.4612,58600.0
2008-01-17 14:00:00,22.49,22.59,22.48,22.53,96200.0,18.4612,18.5433,18.453,18.494,96200.0
2008-01-17 14:30:00,22.53,22.69,22.5,22.63,122800.0,18.494,18.6254,18.4694,18.5761,122800.0
2008-01-17 15:00:00,22.63,22.68,22.43,22.49,173600.0,18.5761,18.6172,18.412,18.4612,173600.0
2008-01-17 15:30:00,22.49,22.53,22.4,22.4,256800.0,18.4612,18.494,18.3873,18.3873,256800.0
2008-01-18 09:30:00,22.25,22.57,22.17,22.52,144200.0,18.2642,18.5269,18.1985,18.4858,144200.0
2008-01-18 10:00:00,22.56,22.95,22.45,22.76,51400.0,18.5187,18.8388,18.4284,18.6828,51400.0
2008-01-18 10:30:00,22.82,22.82,22.58,22.59,66000.0,18.7321,18.7321,18.5351,18.5433,66000.0
2008-01-18 11:00:00,22.65,22.65,22.28,22.43,72000.0,18.5925,18.5925,18.2888,18.412,72000.0
2008-01-18 11:30:00,22.46,22.58,22.41,22.56,149200.0,18.4366,18.5351,18.3955,18.5187,149200.0
2008-01-18 12:00:00,22.57,22.93,22.56,22.93,60000.0,18.5269,18.8224,18.5187,18.8224,60000.0
2008-01-18 12:30:00,22.93,23.02,22.75,22.8,45000.0,18.8224,18.8963,18.6746,18.7157,45000.0
2008-01-18 13:00:00,22.82,22.93,22.6,22.69,47600.0,18.7321,18.8224,18.5515,18.6254,47600.0
2008-01-18 13:30:00,22.69,22.78,22.63,22.64,44000.0,18.6254,18.6993,18.5761,18.5843,44000.0
2008-01-18 14:00:00,22.65,22.68,22.5,22.52,57400.0,18.5925,18.6172,18.4694,18.4858,57400.0
2008-01-18 14:30:00,22.51,22.57,22.35,22.52,70000.0,18.4776,18.5269,18.3463,18.4858,70000.0
2008-01-18 15:00:00,22.51,22.57,22.43,22.46,118000.0,18.4776,18.5269,18.412,18.4366,118000.0
2008-01-18 15:30:00,22.48,22.57,22.38,22.5,82000.0,18.453,18.5269,18.3709,18.4694,82000.0
2008-01-22 09:30:00,21.61,22.89,21.15,22.25,52800.0,17.7389,18.7896,17.3613,18.2642,52800.0
2008-01-22 10:00:00,22.25,22.52,21.86,22.45,41800.0,18.2642,18.4858,17.9441,18.4284,41800.0
2008-01-22 10:30:00,22.38,22.7,22.38,22.61,37600.0,18.3709,18.6336,18.3709,18.5597,37600.0
2008-01-22 11:00:00,22.56,22.93,22.56,22.66,45800.0,18.5187,18.8224,18.5187,18.6008,45800.0
2008-01-22 11:30:00,22.64,22.66,22.38,22.43,34600.0,18.5843,18.6008,18.3709,18.412,34600.0
2008-01-22 12:00:00,22.38,22.57,22.38,22.44,41400.0,18.3709,18.5269,18.3709,18.4202,41400.0
2008-01-22 12:30:00,22.46,22.53,22.38,22.5,32600.0,18.4366,18.494,18.3709,18.4694,32600.0
2008-01-22 13:00:00,22.5,22.61,22.39,22.42,42600.0,18.4694,18.5597,18.3791,18.4037,42600.0
2008-01-22 13:30:00,22.4,22.5,22.36,22.43,33200.0,18.3873,18.4694,18.3545,18.412,33200.0
2008-01-22 14:00:00,22.41,22.5,22.27,22.38,38400.0,18.3955,18.4694,18.2806,18.3709,38400.0
2008-01-22 14:30:00,22.4,22.49,22.27,22.41,38800.0,18.3873,18.4612,18.2806,18.3955,38800.0
2008-01-22 15:00:00,22.39,22.58,22.39,22.47,70000.0,18.3791,18.5351,18.3791,18.4448,70000.0
2008-01-22 15:30:00,22.46,22.61,22.25,22.32,88600.0,18.4366,18.5597,18.2642,18.3217,88600.0
2008-01-23 09:30:00,21.73,22.27,21.59,22.25,29400.0,17.8374,18.2806,17.7224,18.2642,29400.0
2008-01-23 10:00:00,22.3,22.75,22.13,22.58,69000.0,18.3052,18.6746,18.1657,18.5351,69000.0
2008-01-23 10:30:00,22.57,22.68,22.4,22.59,66600.0,18.5269,18.6172,18.3873,18.5433,66600.0
2008-01-23 11:00:00,22.61,22.61,22.24,22.35,27800.0,18.5597,18.5597,18.256,18.3463,27800.0
2008-01-23 11:30:00,22.33,22.34,22.04,22.08,29400.0,18.3299,18.3381,18.0918,18.1247,29400.0
2008-01-23 12:00:00,22.04,22.23,21.86,21.92,37000.0,18.0918,18.2478,17.9441,17.9933,37000.0
2008-01-23 12:30:00,21.92,21.93,21.59,21.86,33800.0,17.9933,18.0015,17.7224,17.9441,33800.0
2008-01-23 13:00:00,21.87,22.03,21.68,21.9,40200.0,17.9523,18.0836,17.7963,17.9769,40200.0
2008-01-23 13:30:00,21.89,22.15,21.81,22.12,36000.0,17.9687,18.1821,17.903,18.1575,36000.0
2008-01-23 14:00:00,22.11,22.34,21.97,22.31,159400.0,18.1493,18.3381,18.0344,18.3135,159400.0
2008-01-23 14:30:00,22.29,22.29,21.96,22.15,83000.0,18.297,18.297,18.0262,18.1821,83000.0
2008-01-23 15:00:00,22.15,22.92,22.14,22.88,156000.0,18.1821,18.8142,18.1739,18.7813,156000.0
2008-01-23 15:30:00,22.95,23.05,22.68,22.9,183400.0,18.8388,18.9209,18.6172,18.7978,183400.0
2008-01-24 09:30:00,23.3,23.59,22.96,23.45,85800.0,19.1261,19.3642,18.847,19.2492,85800.0
2008-01-24 10:00:00,23.29,23.48,23.1,23.16,54000.0,19.1179,19.2739,18.9619,19.0112,54000.0
2008-01-24 10:30:00,23.15,23.27,23.05,23.16,59800.0,19.003,19.1015,18.9209,19.0112,59800.0
2008-01-24 11:00:00,23.13,23.17,23.05,23.15,38200.0,18.9866,19.0194,18.9209,19.003,38200.0
2008-01-24 11:30:00,23.14,23.29,23.1,23.24,78000.0,18.9948,19.1179,18.9619,19.0769,78000.0
2008-01-24 12:00:00,23.21,23.21,23.08,23.09,45800.0,19.0522,19.0522,18.9455,18.9537,45800.0
2008-01-24 12:30:00,23.1,23.2,23.05,23.18,40800.0,18.9619,19.044,18.9209,19.0276,40800.0
2008-01-24 13:00:00,23.13,23.28,23.06,23.17,75000.0,18.9866,19.1097,18.9291,19.0194,75000.0
2008-01-24 13:30:00,23.13,23.37,23.07,23.25,24000.0,18.9866,19.1836,18.9373,19.0851,24000.0
2008-01-24 14:00:00,23.25,23.39,23.2,23.38,28600.0,19.0851,19.2,19.044,19.1918,28600.0
2008-01-24 14:30:00,23.36,23.38,23.05,23.06,62400.0,19.1754,19.1918,18.9209,18.9291,62400.0
2008-01-24 15:00:00,23.08,23.24,23.04,23.04,45600.0,18.9455,19.0769,18.9127,18.9127,45600.0
2008-01-24 15:30:00,23.06,23.27,23.06,23.21,80000.0,18.9291,19.1015,18.9291,19.0522,80000.0
2008-01-25 09:30:00,23.38,24.17,23.18,23.94,42200.0,19.1918,19.8403,19.0276,19.6515,42200.0
2008-01-25 10:00:00,23.98,24.12,23.98,24.08,34400.0,19.6843,19.7992,19.6843,19.7664,34400.0
2008-01-25 10:30:00,24.09,24.11,23.95,23.95,44200.0,19.7746,19.791,19.6597,19.6597,44200.0
2008-01-25 11:00:00,23.96,24.08,23.93,23.95,30400.0,19.6679,19.7664,19.6433,19.6597,30400.0
2008-01-25 11:30:00,23.93,24.17,23.93,24.08,27400.0,19.6433,19.8403,19.6433,19.7664,27400.0
2008-01-25 12:00:00,24.06,24.16,23.92,24.07,25800.0,19.75,19.8321,19.635,19.7582,25800.0
2008-01-25 12:30:00,24.05,24.06,23.75,23.78,32400.0,19.7418,19.75,19.4955,19.5201,32400.0
2008-01-25 13:00:00,23.83,23.95,23.75,23.86,32600.0,19.5612,19.6597,19.4955,19.5858,32600.0
2008-01-25 13:30:00,23.8,23.81,23.66,23.71,48600.0,19.5365,19.5447,19.4216,19.4627,48600.0
2008-01-25 14:00:00,23.73,23.88,23.7,23.74,39400.0,19.4791,19.6022,19.4545,19.4873,39400.0
2008-01-25 14:30:00,23.75,23.81,23.59,23.73,52200.0,19.4955,19.5447,19.3642,19.4791,52200.0
2008-01-25 15:00:00,23.73,23.85,23.7,23.84,44200.0,19.4791,19.5776,19.4545,19.5694,44200.0
2008-01-25 15:30:00,23.83,23.87,23.56,23.74,81200.0,19.5612,19.594,19.3395,19.4873,81200.0
2008-01-28 09:30:00,23.59,24.14,23.5,23.53,30200.0,19.3642,19.8156,19.2903,19.3149,30200.0
2008-01-28 10:00:00,23.52,23.59,23.25,23.59,53800.0,19.3067,19.3642,19.0851,19.3642,53800.0
2008-01-28 10:30:00,23.58,23.64,23.33,23.5,50800.0,19.356,19.4052,19.1507,19.2903,50800.0
2008-01-28 11:00:00,23.47,23.57,23.36,23.5,27000.0,19.2657,19.3477,19.1754,19.2903,27000.0
2008-01-28 11:30:00,23.48,23.6,23.48,23.51,26400.0,19.2739,19.3724,19.2739,19.2985,26400.0
2008-01-28 12:00:00,23.5,23.5,23.36,23.45,16000.0,19.2903,19.2903,19.1754,19.2492,16000.0
2008-01-28 12:30:00,23.46,23.5,23.39,23.4,24200.0,19.2574,19.2903,19.2,19.2082,24200.0
2008-01-28 13:00:00,23.4,23.51,23.36,23.5,51000.0,19.2082,19.2985,19.1754,19.2903,51000.0
2008-01-28 13:30:00,23.52,23.62,23.51,23.56,42000.0,19.3067,19.3888,19.2985,19.3395,42000.0
2008-01-28 14:00:00,23.58,23.62,23.5,23.59,52800.0,19.356,19.3888,19.2903,19.3642,52800.0
2008-01-28 14:30:00,23.58,23.64,23.41,23.42,43400.0,19.356,19.4052,19.2164,19.2246,43400.0
2008-01-28 15:00:00,23.42,23.55,23.36,23.53,51800.0,19.2246,19.3313,19.1754,19.3149,51800.0
2008-01-28 15:30:00,23.53,23.65,23.45,23.62,154800.0,19.3149,19.4134,19.2492,19.3888,154800.0
2008-01-29 09:30:00,23.82,23.88,23.39,23.39,15200.0,19.553,19.6022,19.2,19.2,15200.0
2008-01-29 10:00:00,23.39,23.7,23.31,23.66,21600.0,19.2,19.4545,19.1343,19.4216,21600.0
2008-01-29 10:30:00,23.61,23.66,23.48,23.59,23000.0,19.3806,19.4216,19.2739,19.3642,23000.0
2008-01-29 11:00:00,23.6,23.91,23.6,23.89,39400.0,19.3724,19.6268,19.3724,19.6104,39400.0
2008-01-29 11:30:00,23.86,24.0,23.77,23.86,14000.0,19.5858,19.7007,19.5119,19.5858,14000.0
2008-01-29 12:00:00,23.88,23.88,23.54,23.64,26000.0,19.6022,19.6022,19.3231,19.4052,26000.0
2008-01-29 12:30:00,23.64,23.75,23.58,23.74,12800.0,19.4052,19.4955,19.356,19.4873,12800.0
2008-01-29 13:00:00,23.73,23.84,23.67,23.84,12000.0,19.4791,19.5694,19.4298,19.5694,12000.0
2008-01-29 13:30:00,23.83,23.93,23.77,23.81,26200.0,19.5612,19.6433,19.5119,19.5447,26200.0
2008-01-29 14:00:00,23.8,24.0,23.73,23.97,52600.0,19.5365,19.7007,19.4791,19.6761,52600.0
2008-01-29 14:30:00,23.93,23.93,23.82,23.86,17400.0,19.6433,19.6433,19.553,19.5858,17400.0
2008-01-29 15:00:00,23.86,23.95,23.83,23.86,30200.0,19.5858,19.6597,19.5612,19.5858,30200.0
2008-01-29 15:30:00,23.85,23.91,23.72,23.9,47800.0,19.5776,19.6268,19.4709,19.6186,47800.0
2008-01-30 09:30:00,23.68,24.23,23.54,24.21,35200.0,19.438,19.8895,19.3231,19.8731,35200.0
2008-01-30 10:00:00,24.22,24.5,24.01,24.36,29400.0,19.8813,20.1111,19.7089,19.9962,29400.0
2008-01-30 10:30:00,24.34,24.38,24.18,24.34,28800.0,19.9798,20.0126,19.8485,19.9798,28800.0
2008-01-30 11:00:00,24.36,24.36,24.13,24.22,24800.0,19.9962,19.9962,19.8074,19.8813,24800.0
2008-01-30 11:30:00,24.15,24.24,24.0,24.19,40000.0,19.8238,19.8977,19.7007,19.8567,40000.0
2008-01-30 12:00:00,24.19,24.23,24.07,24.14,32400.0,19.8567,19.8895,19.7582,19.8156,32400.0
2008-01-30 12:30:00,24.14,24.26,24.14,24.2,28000.0,19.8156,19.9141,19.8156,19.8649,28000.0
2008-01-30 13:00:00,24.21,24.42,24.17,24.35,28800.0,19.8731,20.0455,19.8403,19.988,28800.0
2008-01-30 13:30:00,24.31,24.4,24.23,24.29,23800.0,19.9552,20.0291,19.8895,19.9388,23800.0
2008-01-30 14:00:00,24.26,24.89,24.25,24.64,72800.0,19.9141,20.4313,19.9059,20.2261,72800.0
2008-01-30 14:30:00,24.56,24.88,24.2,24.88,36600.0,20.1604,20.4231,19.8649,20.4231,36600.0
2008-01-30 15:00:00,24.86,25.09,24.55,24.66,68600.0,20.4067,20.5955,20.1522,20.2425,68600.0
2008-01-30 15:30:00,24.65,24.67,24.14,24.18,95400.0,20.2343,20.2507,19.8156,19.8485,95400.0
2008-01-31 09:30:00,23.75,24.17,23.63,24.17,24800.0,19.4955,19.8403,19.397,19.8403,24800.0
2008-01-31 10:00:00,24.15,24.31,23.96,24.21,19200.0,19.8238,19.9552,19.6679,19.8731,19200.0
2008-01-31 10:30:00,24.22,24.27,24.0,24.27,19400.0,19.8813,19.9223,19.7007,19.9223,19400.0
2008-01-31 11:00:00,24.36,24.71,24.22,24.58,30000.0,19.9962,20.2835,19.8813,20.1768,30000.0
2008-01-31 11:30:00,24.55,25.0,24.5,24.74,42000.0,20.1522,20.5216,20.1111,20.3082,42000.0
2008-01-31 12:00:00,24.81,24.83,24.46,24.66,41600.0,20.3656,20.382,20.0783,20.2425,41600.0
2008-01-31 12:30:00,24.65,24.72,24.52,24.61,28400.0,20.2343,20.2917,20.1276,20.2014,28400.0
2008-01-31 13:00:00,24.64,24.88,24.61,24.81,24000.0,20.2261,20.4231,20.2014,20.3656,24000.0
2008-01-31 13:30:00,24.83,24.97,24.78,24.78,24800.0,20.382,20.497,20.341,20.341,24800.0
2008-01-31 14:00:00,24.82,24.99,24.73,24.9,43600.0,20.3738,20.5134,20.2999,20.4395,43600.0
2008-01-31 14:30:00,24.9,25.08,24.82,25.07,86000.0,20.4395,20.5872,20.3738,20.579,86000.0
2008-01-31 15:00:00,25.0,25.22,24.93,25.17,57200.0,20.5216,20.7022,20.4641,20.6611,57200.0
2008-01-31 15:30:00,25.18,25.25,24.8,25.06,107400.0,20.6693,20.7268,20.3574,20.5708,107400.0
2008-02-01 09:30:00,25.04,25.34,24.83,25.33,25000.0,20.5544,20.8007,20.382,20.7925,25000.0
2008-02-01 10:00:00,25.34,25.83,25.31,25.43,37400.0,20.8007,21.2029,20.776,20.8745,37400.0
2008-02-01 10:30:00,25.43,25.43,25.02,25.2,22800.0,20.8745,20.8745,20.538,20.6857,22800.0
2008-02-01 11:00:00,25.2,25.29,25.11,25.29,16800.0,20.6857,20.7596,20.6119,20.7596,16800.0
2008-02-01 11:30:00,25.28,25.38,25.2,25.29,33000.0,20.7514,20.8335,20.6857,20.7596,33000.0
2008-02-01 12:00:00,25.28,25.29,25.1,25.24,19000.0,20.7514,20.7596,20.6037,20.7186,19000.0
2008-02-01 12:30:00,25.24,25.25,25.16,25.18,28800.0,20.7186,20.7268,20.6529,20.6693,28800.0
2008-02-01 13:00:00,25.18,25.45,25.18,25.42,24200.0,20.6693,20.891,20.6693,20.8663,24200.0
2008-02-01 13:30:00,25.41,25.6,25.34,25.44,39200.0,20.8581,21.0141,20.8007,20.8828,39200.0
2008-02-01 14:00:00,25.38,25.61,25.34,25.59,24400.0,20.8335,21.0223,20.8007,21.0059,24400.0
2008-02-01 14:30:00,25.6,25.65,25.47,25.58,30000.0,21.0141,21.0551,20.9074,20.9977,30000.0
2008-02-01 15:00:00,25.59,25.65,25.47,25.63,54000.0,21.0059,21.0551,20.9074,21.0387,54000.0
2008-02-01 15:30:00,25.61,25.68,25.49,25.54,68600.0,21.0223,21.0798,20.9238,20.9648,68600.0
2008-02-04 09:30:00,25.54,25.54,25.05,25.19,14200.0,20.9648,20.9648,20.5626,20.6775,14200.0
2008-02-04 10:00:00,25.19,25.29,25.08,25.27,18800.0,20.6775,20.7596,20.5872,20.7432,18800.0
2008-02-04 10:30:00,25.22,25.39,25.18,25.32,19600.0,20.7022,20.8417,20.6693,20.7843,19600.0
2008-02-04 11:00:00,25.37,25.5,25.35,25.46,9800.0,20.8253,20.932,20.8089,20.8992,9800.0
2008-02-04 11:30:00,25.5,25.6,25.43,25.55,8000.0,20.932,21.0141,20.8745,20.9731,8000.0
2008-02-04 12:00:00,25.47,25.47,25.25,25.25,11600.0,20.9074,20.9074,20.7268,20.7268,11600.0
2008-02-04 12:30:00,25.3,25.42,25.3,25.38,10200.0,20.7678,20.8663,20.7678,20.8335,10200.0
2008-02-04 13:00:00,25.3,25.35,25.22,25.33,10600.0,20.7678,20.8089,20.7022,20.7925,10600.0
2008-02-04 13:30:00,25.32,25.38,25.24,25.35,17800.0,20.7843,20.8335,20.7186,20.8089,17800.0
2008-02-04 14:00:00,25.35,25.37,25.27,25.34,20400.0,20.8089,20.8253,20.7432,20.8007,20400.0
2008-02-04 14:30:00,25.34,25.34,25.25,25.3,25800.0,20.8007,20.8007,20.7268,20.7678,25800.0
2008-02-04 15:00:00,25.27,25.35,25.25,25.35,35200.0,20.7432,20.8089,20.7268,20.8089,35200.0
2008-02-04 15:30:00,25.34,25.39,25.29,25.33,87600.0,20.8007,20.8417,20.7596,20.7925,87600.0
2008-02-05 09:30:00,24.88,25.3,24.83,25.09,14600.0,20.4231,20.7678,20.382,20.5955,14600.0
2008-02-05 10:00:00,25.09,25.09,24.82,24.98,16600.0,20.5955,20.5955,20.3738,20.5052,16600.0
2008-02-05 10:30:00,24.98,25.0,24.75,24.81,16200.0,20.5052,20.5216,20.3164,20.3656,16200.0
2008-02-05 11:00:00,24.81,24.81,24.58,24.68,22000.0,20.3656,20.3656,20.1768,20.2589,22000.0
2008-02-05 11:30:00,24.68,24.96,24.66,24.85,22400.0,20.2589,20.4887,20.2425,20.3984,22400.0
2008-02-05 12:00:00,24.83,24.83,24.59,24.71,16800.0,20.382,20.382,20.185,20.2835,16800.0
2008-02-05 12:30:00,24.7,24.82,24.64,24.77,18200.0,20.2753,20.3738,20.2261,20.3328,18200.0
2008-02-05 13:00:00,24.79,24.89,24.56,24.56,14400.0,20.3492,20.4313,20.1604,20.1604,14400.0
2008-02-05 13:30:00,24.59,24.65,24.49,24.62,42200.0,20.185,20.2343,20.1029,20.2096,42200.0
2008-02-05 14:00:00,24.61,24.72,24.48,24.64,23200.0,20.2014,20.2917,20.0947,20.2261,23200.0
2008-02-05 14:30:00,24.64,24.84,24.61,24.61,28000.0,20.2261,20.3902,20.2014,20.2014,28000.0
2008-02-05 15:00:00,24.57,24.66,24.33,24.39,41200.0,20.1686,20.2425,19.9716,20.0208,41200.0
2008-02-05 15:30:00,24.39,24.56,24.22,24.28,75400.0,20.0208,20.1604,19.8813,19.9306,75400.0
2008-02-06 09:30:00,24.45,24.55,24.23,24.38,14200.0,20.0701,20.1522,19.8895,20.0126,14200.0
2008-02-06 10:00:00,24.43,24.81,24.43,24.55,20400.0,20.0537,20.3656,20.0537,20.1522,20400.0
2008-02-06 10:30:00,24.56,24.72,24.46,24.63,24200.0,20.1604,20.2917,20.0783,20.2179,24200.0
2008-02-06 11:00:00,24.64,24.81,24.63,24.8,8800.0,20.2261,20.3656,20.2179,20.3574,8800.0
2008-02-06 11:30:00,24.85,24.86,24.78,24.86,6800.0,20.3984,20.4067,20.341,20.4067,6800.0
2008-02-06 12:00:00,24.91,24.95,24.65,24.7,28200.0,20.4477,20.4805,20.2343,20.2753,28200.0
2008-02-06 12:30:00,24.72,24.72,24.55,24.62,10800.0,20.2917,20.2917,20.1522,20.2096,10800.0
2008-02-06 13:00:00,24.62,24.68,24.53,24.64,9000.0,20.2096,20.2589,20.1358,20.2261,9000.0
2008-02-06 13:30:00,24.61,24.63,24.33,24.33,15000.0,20.2014,20.2179,19.9716,19.9716,15000.0
2008-02-06 14:00:00,24.33,24.41,24.25,24.39,34400.0,19.9716,20.0373,19.9059,20.0208,34400.0
2008-02-06 14:30:00,24.34,24.48,24.27,24.37,10200.0,19.9798,20.0947,19.9223,20.0044,10200.0
2008-02-06 15:00:00,24.45,24.49,24.21,24.32,15000.0,20.0701,20.1029,19.8731,19.9634,15000.0
2008-02-06 15:30:00,24.33,24.33,24.04,24.11,52000.0,19.9716,19.9716,19.7335,19.791,52000.0
2008-02-07 09:30:00,23.93,25.25,23.58,24.15,24000.0,19.6433,20.7268,19.356,19.8238,24000.0
2008-02-07 10:00:00,24.18,24.63,24.18,24.27,19200.0,19.8485,20.2179,19.8485,19.9223,19200.0
2008-02-07 10:30:00,24.25,24.27,23.98,24.02,26600.0,19.9059,19.9223,19.6843,19.7171,26600.0
2008-02-07 11:00:00,24.02,24.16,23.93,24.07,18600.0,19.7171,19.8321,19.6433,19.7582,18600.0
2008-02-07 11:30:00,24.11,24.18,24.0,24.11,10400.0,19.791,19.8485,19.7007,19.791,10400.0
2008-02-07 12:00:00,24.11,24.13,24.05,24.1,8400.0,19.791,19.8074,19.7418,19.7828,8400.0
2008-02-07 12:30:00,24.11,24.27,24.11,24.25,7400.0,19.791,19.9223,19.791,19.9059,7400.0
2008-02-07 13:00:00,24.25,24.27,24.08,24.2,11400.0,19.9059,19.9223,19.7664,19.8649,11400.0
2008-02-07 13:30:00,24.18,24.55,24.16,24.53,21000.0,19.8485,20.1522,19.8321,20.1358,21000.0
2008-02-07 14:00:00,24.53,24.63,24.33,24.43,37400.0,20.1358,20.2179,19.9716,20.0537,37400.0
2008-02-07 14:30:00,24.4,24.45,24.29,24.39,32800.0,20.0291,20.0701,19.9388,20.0208,32800.0
2008-02-07 15:00:00,24.29,24.41,24.08,24.24,33000.0,19.9388,20.0373,19.7664,19.8977,33000.0
2008-02-07 15:30:00,24.33,24.43,24.13,24.24,53400.0,19.9716,20.0537,19.8074,19.8977,53400.0
2008-02-08 09:30:00,23.75,24.38,23.75,24.38,10000.0,19.4955,20.0126,19.4955,20.0126,10000.0
2008-02-08 10:00:00,24.4,24.43,24.0,24.02,16400.0,20.0291,20.0537,19.7007,19.7171,16400.0
2008-02-08 10:30:00,24.0,24.32,23.92,24.29,23800.0,19.7007,19.9634,19.635,19.9388,23800.0
2008-02-08 11:00:00,24.25,24.42,24.23,24.39,22200.0,19.9059,20.0455,19.8895,20.0208,22200.0
2008-02-08 11:30:00,24.37,24.42,24.22,24.22,21200.0,20.0044,20.0455,19.8813,19.8813,21200.0
2008-02-08 12:00:00,24.17,24.29,24.03,24.16,37000.0,19.8403,19.9388,19.7253,19.8321,37000.0
2008-02-08 12:30:00,24.11,24.24,24.03,24.2,26600.0,19.791,19.8977,19.7253,19.8649,26600.0
2008-02-08 13:00:00,24.2,24.2,24.09,24.11,22400.0,19.8649,19.8649,19.7746,19.791,22400.0
2008-02-08 13:30:00,24.09,24.18,23.9,24.16,24200.0,19.7746,19.8485,19.6186,19.8321,24200.0
2008-02-08 14:00:00,24.04,24.22,24.0,24.16,23000.0,19.7335,19.8813,19.7007,19.8321,23000.0
2008-02-08 14:30:00,24.13,24.17,24.07,24.13,14400.0,19.8074,19.8403,19.7582,19.8074,14400.0
2008-02-08 15:00:00,24.13,24.24,24.09,24.15,23600.0,19.8074,19.8977,19.7746,19.8238,23600.0
2008-02-08 15:30:00,24.13,24.34,24.04,24.07,40000.0,19.8074,19.9798,19.7335,19.7582,40000.0
2008-02-11 09:30:00,24.07,24.29,23.71,23.83,22800.0,19.7582,19.9388,19.4627,19.5612,22800.0
2008-02-11 10:00:00,23.83,24.0,23.79,23.93,41400.0,19.5612,19.7007,19.5283,19.6433,41400.0
2008-02-11 10:30:00,23.9,23.97,23.79,23.9,24600.0,19.6186,19.6761,19.5283,19.6186,24600.0
2008-02-11 11:00:00,23.92,24.07,23.88,24.02,20200.0,19.635,19.7582,19.6022,19.7171,20200.0
2008-02-11 11:30:00,23.95,23.99,23.8,23.86,19000.0,19.6597,19.6925,19.5365,19.5858,19000.0
2008-02-11 12:00:00,23.86,24.06,23.85,24.0,22400.0,19.5858,19.75,19.5776,19.7007,22400.0
2008-02-11 12:30:00,23.99,24.18,23.97,24.17,14800.0,19.6925,19.8485,19.6761,19.8403,14800.0
2008-02-11 13:00:00,24.16,24.19,24.05,24.09,12200.0,19.8321,19.8567,19.7418,19.7746,12200.0
2008-02-11 13:30:00,24.16,24.32,24.11,24.24,19200.0,19.8321,19.9634,19.791,19.8977,19200.0
2008-02-11 14:00:00,24.25,24.36,24.14,24.18,16200.0,19.9059,19.9962,19.8156,19.8485,16200.0
2008-02-11 14:30:00,24.15,24.21,24.06,24.12,16800.0,19.8238,19.8731,19.75,19.7992,16800.0
2008-02-11 15:00:00,24.13,24.27,24.02,24.24,17600.0,19.8074,19.9223,19.7171,19.8977,17600.0
2008-02-11 15:30:00,24.22,24.26,24.06,24.15,29800.0,19.8813,19.9141,19.75,19.8238,29800.0
2008-02-12 09:30:00,24.29,24.29,23.96,24.09,12800.0,19.9388,19.9388,19.6679,19.7746,12800.0
2008-02-12 10:00:00,24.08,24.38,24.08,24.16,12200.0,19.7664,20.0126,19.7664,19.8321,12200.0
2008-02-12 10:30:00,24.15,24.44,24.1,24.42,17200.0,19.8238,20.0619,19.7828,20.0455,17200.0
2008-02-12 11:00:00,24.46,24.71,24.41,24.57,27600.0,20.0783,20.2835,20.0373,20.1686,27600.0
2008-02-12 11:30:00,24.6,24.63,24.48,24.6,19200.0,20.1932,20.2179,20.0947,20.1932,19200.0
2008-02-12 12:00:00,24.61,24.73,24.54,24.54,20200.0,20.2014,20.2999,20.144,20.144,20200.0
2008-02-12 12:30:00,24.49,24.58,24.45,24.5,13000.0,20.1029,20.1768,20.0701,20.1111,13000.0
2008-02-12 13:00:00,24.54,24.78,24.54,24.78,9800.0,20.144,20.341,20.144,20.341,9800.0
2008-02-12 13:30:00,24.76,24.9,24.66,24.81,16600.0,20.3246,20.4395,20.2425,20.3656,16600.0
2008-02-12 14:00:00,24.74,24.82,24.57,24.57,18600.0,20.3082,20.3738,20.1686,20.1686,18600.0
2008-02-12 14:30:00,24.55,24.74,24.49,24.74,16800.0,20.1522,20.3082,20.1029,20.3082,16800.0
2008-02-12 15:00:00,24.75,24.75,24.26,24.38,36000.0,20.3164,20.3164,19.9141,20.0126,36000.0
2008-02-12 15:30:00,24.38,24.43,24.21,24.42,36600.0,20.0126,20.0537,19.8731,20.0455,36600.0
2008-02-13 09:30:00,24.65,25.34,24.15,25.06,26000.0,20.2343,20.8007,19.8238,20.5708,26000.0
2008-02-13 10:00:00,25.06,25.2,25.0,25.02,46000.0,20.5708,20.6857,20.5216,20.538,46000.0
2008-02-13 10:30:00,25.01,25.01,24.85,25.0,25400.0,20.5298,20.5298,20.3984,20.5216,25400.0
2008-02-13 11:00:00,24.95,25.05,24.95,25.01,33400.0,20.4805,20.5626,20.4805,20.5298,33400.0
2008-02-13 11:30:00,25.01,25.05,24.83,24.85,48200.0,20.5298,20.5626,20.382,20.3984,48200.0
2008-02-13 12:00:00,24.86,24.97,24.81,24.88,58600.0,20.4067,20.497,20.3656,20.4231,58600.0
2008-02-13 12:30:00,24.87,24.93,24.83,24.86,36000.0,20.4149,20.4641,20.382,20.4067,36000.0
2008-02-13 13:00:00,24.82,24.9,24.82,24.9,52000.0,20.3738,20.4395,20.3738,20.4395,52000.0
2008-02-13 13:30:00,24.89,24.9,24.8,24.83,53600.0,20.4313,20.4395,20.3574,20.382,53600.0
2008-02-13 14:00:00,24.86,24.92,24.81,24.82,19200.0,20.4067,20.4559,20.3656,20.3738,19200.0
2008-02-13 14:30:00,24.83,24.9,24.82,24.9,50600.0,20.382,20.4395,20.3738,20.4395,50600.0
2008-02-13 15:00:00,24.9,24.98,24.86,24.88,65200.0,20.4395,20.5052,20.4067,20.4231,65200.0
2008-02-13 15:30:00,24.88,25.0,24.84,24.99,64600.0,20.4231,20.5216,20.3902,20.5134,64600.0
2008-02-14 09:30:00,25.08,25.84,24.77,24.85,31000.0,20.5872,21.2111,20.3328,20.3984,31000.0
2008-02-14 10:00:00,24.83,24.88,24.72,24.78,34200.0,20.382,20.4231,20.2917,20.341,34200.0
2008-02-14 10:30:00,24.8,24.88,24.64,24.64,21400.0,20.3574,20.4231,20.2261,20.2261,21400.0
2008-02-14 11:00:00,24.66,24.74,24.52,24.73,23200.0,20.2425,20.3082,20.1276,20.2999,23200.0
2008-02-14 11:30:00,24.72,24.72,24.6,24.64,21200.0,20.2917,20.2917,20.1932,20.2261,21200.0
2008-02-14 12:00:00,24.61,24.83,24.61,24.75,27000.0,20.2014,20.382,20.2014,20.3164,27000.0
2008-02-14 12:30:00,24.75,24.79,24.68,24.73,7200.0,20.3164,20.3492,20.2589,20.2999,7200.0
2008-02-14 13:00:00,24.71,24.72,24.61,24.71,19800.0,20.2835,20.2917,20.2014,20.2835,19800.0
2008-02-14 13:30:00,24.71,24.83,24.7,24.7,37600.0,20.2835,20.382,20.2753,20.2753,37600.0
2008-02-14 14:00:00,24.69,24.75,24.66,24.69,63400.0,20.2671,20.3164,20.2425,20.2671,63400.0
2008-02-14 14:30:00,24.68,24.73,24.5,24.62,51000.0,20.2589,20.2999,20.1111,20.2096,51000.0
2008-02-14 15:00:00,24.63,24.76,24.57,24.74,52200.0,20.2179,20.3246,20.1686,20.3082,52200.0
2008-02-14 15:30:00,24.72,24.75,24.58,24.59,34200.0,20.2917,20.3164,20.1768,20.185,34200.0
2008-02-15 09:30:00,24.36,24.83,24.21,24.36,50600.0,19.9962,20.382,19.8731,19.9962,50600.0
2008-02-15 10:00:00,24.38,24.46,24.19,24.34,33200.0,20.0126,20.0783,19.8567,19.9798,33200.0
2008-02-15 10:30:00,24.34,24.46,24.15,24.16,128800.0,19.9798,20.0783,19.8238,19.8321,128800.0
2008-02-15 11:00:00,24.15,24.32,24.0,24.09,74800.0,19.8238,19.9634,19.7007,19.7746,74800.0
2008-02-15 11:30:00,24.14,24.26,24.05,24.18,59200.0,19.8156,19.9141,19.7418,19.8485,59200.0
2008-02-15 12:00:00,24.19,24.32,24.15,24.21,29000.0,19.8567,19.9634,19.8238,19.8731,29000.0
2008-02-15 12:30:00,24.22,24.32,24.15,24.2,49600.0,19.8813,19.9634,19.8238,19.8649,49600.0
2008-02-15 13:00:00,24.25,24.28,24.08,24.2,48800.0,19.9059,19.9306,19.7664,19.8649,48800.0
2008-02-15 13:30:00,24.24,24.28,24.11,24.17,75800.0,19.8977,19.9306,19.791,19.8403,75800.0
2008-02-15 14:00:00,24.21,24.23,24.04,24.09,61800.0,19.8731,19.8895,19.7335,19.7746,61800.0
2008-02-15 14:30:00,24.13,24.23,24.08,24.11,56000.0,19.8074,19.8895,19.7664,19.791,56000.0
2008-02-15 15:00:00,24.09,24.26,24.08,24.15,72200.0,19.7746,19.9141,19.7664,19.8238,72200.0
2008-02-15 15:30:00,24.13,24.29,24.13,24.27,60200.0,19.8074,19.9388,19.8074,19.9223,60200.0
2008-02-19 09:30:00,24.54,24.61,24.38,24.51,13800.0,20.144,20.2014,20.0126,20.1194,13800.0
2008-02-19 10:00:00,24.48,24.59,24.28,24.4,55200.0,20.0947,20.185,19.9306,20.0291,55200.0
2008-02-19 10:30:00,24.38,24.4,24.22,24.33,51600.0,20.0126,20.0291,19.8813,19.9716,51600.0
2008-02-19 11:00:00,24.33,24.39,24.18,24.21,50800.0,19.9716,20.0208,19.8485,19.8731,50800.0
2008-02-19 11:30:00,24.22,24.67,24.21,24.61,93400.0,19.8813,20.2507,19.8731,20.2014,93400.0
2008-02-19 12:00:00,24.63,24.91,24.57,24.84,44200.0,20.2179,20.4477,20.1686,20.3902,44200.0
2008-02-19 12:30:00,24.84,24.85,24.64,24.68,20800.0,20.3902,20.3984,20.2261,20.2589,20800.0
2008-02-19 13:00:00,24.68,24.91,24.68,24.83,20400.0,20.2589,20.4477,20.2589,20.382,20400.0
2008-02-19 13:30:00,24.83,24.9,24.81,24.81,66000.0,20.382,20.4395,20.3656,20.3656,66000.0
2008-02-19 14:00:00,24.81,24.98,24.79,24.93,23400.0,20.3656,20.5052,20.3492,20.4641,23400.0
2008-02-19 14:30:00,24.92,24.92,24.51,24.51,37200.0,20.4559,20.4559,20.1194,20.1194,37200.0
2008-02-19 15:00:00,24.51,24.58,24.43,24.45,30400.0,20.1194,20.1768,20.0537,20.0701,30400.0
2008-02-19 15:30:00,24.4,24.75,24.38,24.54,93000.0,20.0291,20.3164,20.0126,20.144,93000.0
2008-02-20 09:30:00,24.47,24.57,24.22,24.42,11400.0,20.0865,20.1686,19.8813,20.0455,11400.0
2008-02-20 10:00:00,24.4,24.67,24.3,24.53,33400.0,20.0291,20.2507,19.947,20.1358,33400.0
2008-02-20 10:30:00,24.52,24.6,24.43,24.57,42800.0,20.1276,20.1932,20.0537,20.1686,42800.0
2008-02-20 11:00:00,24.57,24.68,24.56,24.66,21200.0,20.1686,20.2589,20.1604,20.2425,21200.0
2008-02-20 11:30:00,24.65,24.67,24.5,24.6,71800.0,20.2343,20.2507,20.1111,20.1932,71800.0
2008-02-20 12:00:00,24.58,25.05,24.57,24.97,79400.0,20.1768,20.5626,20.1686,20.497,79400.0
2008-02-20 12:30:00,24.98,25.0,24.91,24.96,22400.0,20.5052,20.5216,20.4477,20.4887,22400.0
2008-02-20 13:00:00,24.97,25.08,24.9,24.9,31000.0,20.497,20.5872,20.4395,20.4395,31000.0
2008-02-20 13:30:00,24.91,25.08,24.88,24.98,35000.0,20.4477,20.5872,20.4231,20.5052,35000.0
2008-02-20 14:00:00,25.05,25.1,24.92,25.05,96400.0,20.5626,20.6037,20.4559,20.5626,96400.0
2008-02-20 14:30:00,25.04,25.26,24.96,25.25,116000.0,20.5544,20.735,20.4887,20.7268,116000.0
2008-02-20 15:00:00,25.25,25.28,25.02,25.03,47400.0,20.7268,20.7514,20.538,20.5462,47400.0
2008-02-20 15:30:00,25.09,25.15,24.96,25.04,64200.0,20.5955,20.6447,20.4887,20.5544,64200.0
2008-02-21 09:30:00,25.33,25.58,25.24,25.43,78600.0,20.7925,20.9977,20.7186,20.8745,78600.0
2008-02-21 10:00:00,25.39,25.5,25.16,25.3,60000.0,20.8417,20.932,20.6529,20.7678,60000.0
2008-02-21 10:30:00,25.3,25.36,24.99,24.99,50000.0,20.7678,20.8171,20.5134,20.5134,50000.0
2008-02-21 11:00:00,25.0,25.11,24.91,25.02,19200.0,20.5216,20.6119,20.4477,20.538,19200.0
2008-02-21 11:30:00,25.05,25.22,25.02,25.07,17600.0,20.5626,20.7022,20.538,20.579,17600.0
2008-02-21 12:00:00,25.08,25.17,24.85,25.08,125400.0,20.5872,20.6611,20.3984,20.5872,125400.0
2008-02-21 12:30:00,24.99,25.06,24.91,25.03,14200.0,20.5134,20.5708,20.4477,20.5462,14200.0
2008-02-21 13:00:00,25.04,25.04,24.86,24.98,20800.0,20.5544,20.5544,20.4067,20.5052,20800.0
2008-02-21 13:30:00,24.98,25.01,24.91,24.99,31800.0,20.5052,20.5298,20.4477,20.5134,31800.0
2008-02-21 14:00:00,25.0,25.1,24.92,25.1,107400.0,20.5216,20.6037,20.4559,20.6037,107400.0
2008-02-21 14:30:00,25.07,25.25,25.0,25.23,163400.0,20.579,20.7268,20.5216,20.7104,163400.0
2008-02-21 15:00:00,25.2,25.2,24.93,25.03,50000.0,20.6857,20.6857,20.4641,20.5462,50000.0
2008-02-21 15:30:00,25.03,25.11,24.84,24.89,49800.0,20.5462,20.6119,20.3902,20.4313,49800.0
2008-02-22 09:30:00,26.02,26.02,25.31,25.47,311000.0,21.3589,21.3589,20.776,20.9074,311000.0
2008-02-22 10:00:00,25.46,25.46,25.11,25.35,188000.0,20.8992,20.8992,20.6119,20.8089,188000.0
2008-02-22 10:30:00,25.35,25.36,25.16,25.18,95200.0,20.8089,20.8171,20.6529,20.6693,95200.0
2008-02-22 11:00:00,25.16,25.29,25.0,25.22,164400.0,20.6529,20.7596,20.5216,20.7022,164400.0
2008-02-22 11:30:00,25.24,25.38,24.93,25.08,79600.0,20.7186,20.8335,20.4641,20.5872,79600.0
2008-02-22 12:00:00,25.08,25.08,24.69,24.82,40600.0,20.5872,20.5872,20.2671,20.3738,40600.0
2008-02-22 12:30:00,24.83,25.03,24.79,25.02,42400.0,20.382,20.5462,20.3492,20.538,42400.0
2008-02-22 13:00:00,25.03,25.04,24.86,24.97,61200.0,20.5462,20.5544,20.4067,20.497,61200.0
2008-02-22 13:30:00,24.93,25.03,24.85,24.86,30600.0,20.4641,20.5462,20.3984,20.4067,30600.0
2008-02-22 14:00:00,24.89,24.97,24.86,24.96,18800.0,20.4313,20.497,20.4067,20.4887,18800.0
2008-02-22 14:30:00,24.96,25.0,24.86,24.96,31000.0,20.4887,20.5216,20.4067,20.4887,31000.0
2008-02-22 15:00:00,24.99,25.0,24.83,24.92,41200.0,20.5134,20.5216,20.382,20.4559,41200.0
2008-02-22 15:30:00,24.96,25.22,24.89,25.04,213400.0,20.4887,20.7022,20.4313,20.5544,213400.0
2008-02-25 09:30:00,25.25,25.61,25.24,25.55,112600.0,20.7268,21.0223,20.7186,20.9731,112600.0
2008-02-25 10:00:00,25.55,25.86,25.42,25.82,191600.0,20.9731,21.2275,20.8663,21.1947,191600.0
2008-02-25 10:30:00,25.81,25.83,25.77,25.81,86600.0,21.1865,21.2029,21.1536,21.1865,86600.0
2008-02-25 11:00:00,25.81,25.81,25.73,25.78,63200.0,21.1865,21.1865,21.1208,21.1618,63200.0
2008-02-25 11:30:00,25.75,25.76,25.64,25.64,49600.0,21.1372,21.1454,21.0469,21.0469,49600.0
2008-02-25 12:00:00,25.66,25.75,25.65,25.7,92000.0,21.0633,21.1372,21.0551,21.0962,92000.0
2008-02-25 12:30:00,25.68,25.74,25.62,25.68,43000.0,21.0798,21.129,21.0305,21.0798,43000.0
2008-02-25 13:00:00,25.66,25.75,25.63,25.71,73200.0,21.0633,21.1372,21.0387,21.1044,73200.0
2008-02-25 13:30:00,25.71,25.84,25.59,25.81,60200.0,21.1044,21.2111,21.0059,21.1865,60200.0
2008-02-25 14:00:00,25.81,26.21,25.77,26.21,66400.0,21.1865,21.5148,21.1536,21.5148,66400.0
2008-02-25 14:30:00,26.21,26.25,26.04,26.13,60800.0,21.5148,21.5477,21.3753,21.4492,60800.0
2008-02-25 15:00:00,26.16,26.28,26.01,26.28,57000.0,21.4738,21.5723,21.3506,21.5723,57000.0
2008-02-25 15:30:00,26.28,26.33,26.18,26.23,105000.0,21.5723,21.6133,21.4902,21.5312,105000.0
2008-02-26 09:30:00,26.28,26.56,26.18,26.38,68600.0,21.5723,21.8021,21.4902,21.6544,68600.0
2008-02-26 10:00:00,26.37,26.43,26.13,26.29,74600.0,21.6462,21.6954,21.4492,21.5805,74600.0
2008-02-26 10:30:00,26.23,26.38,26.16,26.29,129200.0,21.5312,21.6544,21.4738,21.5805,129200.0
2008-02-26 11:00:00,26.31,26.67,26.25,26.67,83800.0,21.5969,21.8924,21.5477,21.8924,83800.0
2008-02-26 11:30:00,26.66,26.96,26.66,26.95,36000.0,21.8842,22.1305,21.8842,22.1223,36000.0
2008-02-26 12:00:00,26.91,27.0,26.79,26.98,41400.0,22.0894,22.1633,21.9909,22.1469,41400.0
2008-02-26 12:30:00,26.98,27.05,26.78,27.05,36600.0,22.1469,22.2043,21.9827,22.2043,36600.0
2008-02-26 13:00:00,27.03,27.1,26.92,26.96,30400.0,22.1879,22.2454,22.0976,22.1305,30400.0
2008-02-26 13:30:00,26.96,26.96,26.86,26.86,32200.0,22.1305,22.1305,22.0484,22.0484,32200.0
2008-02-26 14:00:00,26.87,26.99,26.81,26.89,19600.0,22.0566,22.1551,22.0073,22.073,19600.0
2008-02-26 14:30:00,26.89,27.04,26.89,26.97,56200.0,22.073,22.1961,22.073,22.1387,56200.0
2008-02-26 15:00:00,26.95,26.95,26.64,26.75,84000.0,22.1223,22.1223,21.8678,21.9581,84000.0
2008-02-26 15:30:00,26.81,26.88,26.72,26.79,107200.0,22.0073,22.0648,21.9335,21.9909,107200.0
2008-02-27 09:30:00,26.53,27.08,26.53,26.91,37800.0,21.7775,22.229,21.7775,22.0894,37800.0
2008-02-27 10:00:00,26.86,27.0,26.78,26.97,83200.0,22.0484,22.1633,21.9827,22.1387,83200.0
2008-02-27 10:30:00,26.95,27.38,26.93,27.18,81000.0,22.1223,22.4752,22.1058,22.3111,81000.0
2008-02-27 11:00:00,27.17,27.42,27.15,27.41,46000.0,22.3028,22.5081,22.2864,22.4999,46000.0
2008-02-27 11:30:00,27.44,27.61,27.39,27.5,84400.0,22.5245,22.664,22.4834,22.5737,84400.0
2008-02-27 12:00:00,27.5,27.56,27.45,27.48,52800.0,22.5737,22.623,22.5327,22.5573,52800.0
2008-02-27 12:30:00,27.49,27.76,27.49,27.68,45600.0,22.5655,22.7872,22.5655,22.7215,45600.0
2008-02-27 13:00:00,27.71,27.75,27.59,27.63,27200.0,22.7461,22.7789,22.6476,22.6804,27200.0
2008-02-27 13:30:00,27.6,27.6,27.37,27.39,31000.0,22.6558,22.6558,22.467,22.4834,31000.0
2008-02-27 14:00:00,27.39,27.44,27.15,27.16,49200.0,22.4834,22.5245,22.2864,22.2946,49200.0
2008-02-27 14:30:00,27.15,27.43,27.15,27.43,50000.0,22.2864,22.5163,22.2864,22.5163,50000.0
2008-02-27 15:00:00,27.43,27.49,27.31,27.45,100800.0,22.5163,22.5655,22.4178,22.5327,100800.0
2008-02-27 15:30:00,27.43,27.51,27.25,27.35,67400.0,22.5163,22.5819,22.3685,22.4506,67400.0
2008-02-28 09:30:00,27.23,27.3,26.72,27.03,38400.0,22.3521,22.4096,21.9335,22.1879,38400.0
2008-02-28 10:00:00,27.09,27.21,26.94,27.21,59600.0,22.2372,22.3357,22.1141,22.3357,59600.0
2008-02-28 10:30:00,27.21,27.25,26.92,27.05,126600.0,22.3357,22.3685,22.0976,22.2043,126600.0
2008-02-28 11:00:00,26.96,26.97,26.71,26.86,90600.0,22.1305,22.1387,21.9253,22.0484,90600.0
2008-02-28 11:30:00,26.83,26.88,26.53,26.58,109800.0,22.0238,22.0648,21.7775,21.8185,109800.0
2008-02-28 12:00:00,26.61,26.68,26.51,26.65,34600.0,21.8432,21.9006,21.7611,21.876,34600.0
2008-02-28 12:30:00,26.62,26.72,26.54,26.56,39400.0,21.8514,21.9335,21.7857,21.8021,39400.0
2008-02-28 13:00:00,26.56,26.74,26.52,26.56,29000.0,21.8021,21.9499,21.7693,21.8021,29000.0
2008-02-28 13:30:00,26.53,26.71,26.48,26.64,33000.0,21.7775,21.9253,21.7365,21.8678,33000.0
2008-02-28 14:00:00,26.62,26.75,26.48,26.64,34200.0,21.8514,21.9581,21.7365,21.8678,34200.0
2008-02-28 14:30:00,26.65,26.95,26.64,26.93,34400.0,21.876,22.1223,21.8678,22.1058,34400.0
2008-02-28 15:00:00,26.92,26.93,26.54,26.6,41000.0,22.0976,22.1058,21.7857,21.835,41000.0
2008-02-28 15:30:00,26.6,26.75,26.52,26.61,75400.0,21.835,21.9581,21.7693,21.8432,75400.0
2008-02-29 09:30:00,26.1,26.33,25.85,26.12,63200.0,21.5006,21.6901,21.2947,21.5171,63200.0
2008-02-29 10:00:00,26.11,26.25,25.98,26.02,41800.0,21.5088,21.6242,21.4018,21.4347,41800.0
2008-02-29 10:30:00,25.97,26.1,25.88,25.99,27200.0,21.3935,21.5006,21.3194,21.41,27200.0
2008-02-29 11:00:00,25.95,26.07,25.87,25.93,68600.0,21.377,21.4759,21.3111,21.3606,68600.0
2008-02-29 11:30:00,25.83,26.05,25.83,26.0,79400.0,21.2782,21.4594,21.2782,21.4182,79400.0
2008-02-29 12:00:00,26.05,26.13,25.87,26.13,84000.0,21.4594,21.5253,21.3111,21.5253,84000.0
2008-02-29 12:30:00,26.17,26.17,25.96,26.08,66400.0,21.5583,21.5583,21.3853,21.4841,66400.0
2008-02-29 13:00:00,26.06,26.22,26.04,26.1,58600.0,21.4677,21.5995,21.4512,21.5006,58600.0
2008-02-29 13:30:00,26.06,26.18,25.79,25.79,75000.0,21.4677,21.5665,21.2452,21.2452,75000.0
2008-02-29 14:00:00,25.78,25.9,25.75,25.82,78600.0,21.237,21.3359,21.2123,21.27,78600.0
2008-02-29 14:30:00,25.84,25.92,25.75,25.75,101600.0,21.2864,21.3523,21.2123,21.2123,101600.0
2008-02-29 15:00:00,25.75,25.88,25.75,25.84,51200.0,21.2123,21.3194,21.2123,21.2864,51200.0
2008-02-29 15:30:00,25.84,25.86,25.53,25.71,133600.0,21.2864,21.3029,21.0311,21.1793,133600.0
2008-03-03 09:30:00,25.65,26.05,25.18,25.53,54800.0,21.1299,21.4594,20.7427,21.0311,54800.0
2008-03-03 10:00:00,25.58,26.0,25.58,25.91,64200.0,21.0722,21.4182,21.0722,21.3441,64200.0
2008-03-03 10:30:00,25.89,26.0,25.76,25.92,71400.0,21.3276,21.4182,21.2205,21.3523,71400.0
2008-03-03 11:00:00,25.95,26.08,25.77,25.96,74800.0,21.377,21.4841,21.2288,21.3853,74800.0
2008-03-03 11:30:00,25.99,26.25,25.94,26.2,141600.0,21.41,21.6242,21.3688,21.583,141600.0
2008-03-03 12:00:00,26.15,26.42,26.08,26.39,48400.0,21.5418,21.7642,21.4841,21.7395,48400.0
2008-03-03 12:30:00,26.35,26.41,26.15,26.22,25200.0,21.7066,21.756,21.5418,21.5995,25200.0
2008-03-03 13:00:00,26.22,26.22,26.01,26.13,25000.0,21.5995,21.5995,21.4265,21.5253,25000.0
2008-03-03 13:30:00,26.13,26.18,25.93,25.98,32400.0,21.5253,21.5665,21.3606,21.4018,32400.0
2008-03-03 14:00:00,25.96,26.06,25.78,25.82,37400.0,21.3853,21.4677,21.237,21.27,37400.0
2008-03-03 14:30:00,25.84,25.95,25.65,25.68,70600.0,21.2864,21.377,21.1299,21.1546,70600.0
2008-03-03 15:00:00,25.71,25.91,25.7,25.9,48600.0,21.1793,21.3441,21.1711,21.3359,48600.0
2008-03-03 15:30:00,25.91,26.08,25.86,26.06,42200.0,21.3441,21.4841,21.3029,21.4677,42200.0
2008-03-04 09:30:00,25.71,26.08,25.57,26.0,71400.0,21.1793,21.4841,21.064,21.4182,71400.0
2008-03-04 10:00:00,26.0,26.15,25.92,25.97,122400.0,21.4182,21.5418,21.3523,21.3935,122400.0
2008-03-04 10:30:00,25.93,25.99,25.55,25.59,45600.0,21.3606,21.41,21.0475,21.0805,45600.0
2008-03-04 11:00:00,25.56,25.64,25.33,25.35,54800.0,21.0558,21.1217,20.8663,20.8828,54800.0
2008-03-04 11:30:00,25.38,25.49,25.18,25.22,36000.0,20.9075,20.9981,20.7427,20.7757,36000.0
2008-03-04 12:00:00,25.24,25.36,25.24,25.32,39400.0,20.7922,20.891,20.7922,20.8581,39400.0
2008-03-04 12:30:00,25.31,25.4,25.18,25.23,28400.0,20.8498,20.924,20.7427,20.7839,28400.0
2008-03-04 13:00:00,25.23,25.42,25.15,25.42,18600.0,20.7839,20.9404,20.718,20.9404,18600.0
2008-03-04 13:30:00,25.43,25.43,25.19,25.27,61000.0,20.9487,20.9487,20.751,20.8169,61000.0
2008-03-04 14:00:00,25.26,25.4,25.19,25.33,126200.0,20.8086,20.924,20.751,20.8663,126200.0
2008-03-04 14:30:00,25.27,25.55,25.24,25.45,67000.0,20.8169,21.0475,20.7922,20.9652,67000.0
2008-03-04 15:00:00,25.43,25.9,25.41,25.52,43000.0,20.9487,21.3359,20.9322,21.0228,43000.0
2008-03-04 15:30:00,25.54,25.86,25.52,25.64,23800.0,21.0393,21.3029,21.0228,21.1217,23800.0
2008-03-05 09:30:00,25.81,25.82,25.41,25.73,50000.0,21.2617,21.27,20.9322,21.1958,50000.0
2008-03-05 10:00:00,25.78,26.0,25.78,25.92,73400.0,21.237,21.4182,21.237,21.3523,73400.0
2008-03-05 10:30:00,25.91,26.18,25.89,26.05,74400.0,21.3441,21.5665,21.3276,21.4594,74400.0
2008-03-05 11:00:00,26.02,26.08,25.96,26.08,16600.0,21.4347,21.4841,21.3853,21.4841,16600.0
2008-03-05 11:30:00,26.07,26.12,25.96,26.05,15400.0,21.4759,21.5171,21.3853,21.4594,15400.0
2008-03-05 12:00:00,26.03,26.16,25.96,26.0,29600.0,21.4429,21.55,21.3853,21.4182,29600.0
2008-03-05 12:30:00,26.0,26.11,25.93,26.04,25600.0,21.4182,21.5088,21.3606,21.4512,25600.0
2008-03-05 13:00:00,26.04,26.18,25.93,26.0,58400.0,21.4512,21.5665,21.3606,21.4182,58400.0
2008-03-05 13:30:00,26.0,26.03,25.83,25.9,88400.0,21.4182,21.4429,21.2782,21.3359,88400.0
2008-03-05 14:00:00,25.9,26.13,25.9,26.05,79600.0,21.3359,21.5253,21.3359,21.4594,79600.0
2008-03-05 14:30:00,26.05,26.18,26.02,26.11,98200.0,21.4594,21.5665,21.4347,21.5088,98200.0
2008-03-05 15:00:00,26.1,26.16,25.96,26.1,78000.0,21.5006,21.55,21.3853,21.5006,78000.0
2008-03-05 15:30:00,26.09,26.16,26.02,26.15,67000.0,21.4924,21.55,21.4347,21.5418,67000.0
2008-03-06 09:30:00,25.97,26.34,25.8,26.11,77200.0,21.3935,21.6983,21.2535,21.5088,77200.0
2008-03-06 10:00:00,26.11,26.25,25.98,26.18,105600.0,21.5088,21.6242,21.4018,21.5665,105600.0
2008-03-06 10:30:00,26.18,26.25,25.99,26.11,49400.0,21.5665,21.6242,21.41,21.5088,49400.0
2008-03-06 11:00:00,26.01,26.05,25.83,25.97,78800.0,21.4265,21.4594,21.2782,21.3935,78800.0
2008-03-06 11:30:00,25.99,26.04,25.84,26.04,18000.0,21.41,21.4512,21.2864,21.4512,18000.0
2008-03-06 12:00:00,26.05,26.11,25.87,26.0,30000.0,21.4594,21.5088,21.3111,21.4182,30000.0
2008-03-06 12:30:00,26.0,26.05,25.93,25.95,70600.0,21.4182,21.4594,21.3606,21.377,70600.0
2008-03-06 13:00:00,25.96,26.02,25.9,25.94,50400.0,21.3853,21.4347,21.3359,21.3688,50400.0
2008-03-06 13:30:00,25.94,26.0,25.9,25.96,23000.0,21.3688,21.4182,21.3359,21.3853,23000.0
2008-03-06 14:00:00,25.96,26.05,25.93,25.95,16600.0,21.3853,21.4594,21.3606,21.377,16600.0
2008-03-06 14:30:00,25.93,26.07,25.9,25.99,68400.0,21.3606,21.4759,21.3359,21.41,68400.0
2008-03-06 15:00:00,25.97,26.03,25.9,25.97,81200.0,21.3935,21.4429,21.3359,21.3935,81200.0
2008-03-06 15:30:00,25.96,26.0,25.79,25.9,123200.0,21.3853,21.4182,21.2452,21.3359,123200.0
2008-03-07 09:30:00,25.6,26.21,25.15,25.94,61800.0,21.0887,21.5912,20.718,21.3688,61800.0
2008-03-07 10:00:00,25.92,25.95,25.77,25.79,51600.0,21.3523,21.377,21.2288,21.2452,51600.0
2008-03-07 10:30:00,25.79,25.97,25.77,25.85,30200.0,21.2452,21.3935,21.2288,21.2947,30200.0
2008-03-07 11:00:00,25.83,25.95,25.8,25.88,24000.0,21.2782,21.377,21.2535,21.3194,24000.0
2008-03-07 11:30:00,25.83,25.96,25.8,25.81,22000.0,21.2782,21.3853,21.2535,21.2617,22000.0
2008-03-07 12:00:00,25.81,25.85,25.61,25.7,41400.0,21.2617,21.2947,21.097,21.1711,41400.0
2008-03-07 12:30:00,25.73,25.9,25.64,25.9,41000.0,21.1958,21.3359,21.1217,21.3359,41000.0
2008-03-07 13:00:00,25.89,25.89,25.75,25.81,14800.0,21.3276,21.3276,21.2123,21.2617,14800.0
2008-03-07 13:30:00,25.81,25.81,25.57,25.63,38200.0,21.2617,21.2617,21.064,21.1134,38200.0
2008-03-07 14:00:00,25.61,25.65,25.42,25.61,42800.0,21.097,21.1299,20.9404,21.097,42800.0
2008-03-07 14:30:00,25.64,25.86,25.57,25.86,57800.0,21.1217,21.3029,21.064,21.3029,57800.0
2008-03-07 15:00:00,25.86,26.16,25.69,25.88,78000.0,21.3029,21.55,21.1629,21.3194,78000.0
2008-03-07 15:30:00,25.88,25.95,25.65,25.75,60200.0,21.3194,21.377,21.1299,21.2123,60200.0
2008-03-10 09:30:00,25.83,25.83,25.3,25.55,25400.0,21.2782,21.2782,20.8416,21.0475,25400.0
2008-03-10 10:00:00,25.58,25.58,25.4,25.57,54000.0,21.0722,21.0722,20.924,21.064,54000.0
2008-03-10 10:30:00,25.6,25.81,25.56,25.71,49600.0,21.0887,21.2617,21.0558,21.1793,49600.0
2008-03-10 11:00:00,25.67,25.8,25.5,25.56,42600.0,21.1464,21.2535,21.0063,21.0558,42600.0
2008-03-10 11:30:00,25.59,25.69,25.49,25.67,39400.0,21.0805,21.1629,20.9981,21.1464,39400.0
2008-03-10 12:00:00,25.68,25.68,25.45,25.5,43200.0,21.1546,21.1546,20.9652,21.0063,43200.0
2008-03-10 12:30:00,25.47,25.64,25.47,25.58,16200.0,20.9816,21.1217,20.9816,21.0722,16200.0
2008-03-10 13:00:00,25.54,25.59,25.45,25.51,16600.0,21.0393,21.0805,20.9652,21.0146,16600.0
2008-03-10 13:30:00,25.56,25.64,25.52,25.57,72000.0,21.0558,21.1217,21.0228,21.064,72000.0
2008-03-10 14:00:00,25.57,25.67,25.54,25.62,83000.0,21.064,21.1464,21.0393,21.1052,83000.0
2008-03-10 14:30:00,25.59,25.67,25.56,25.57,44000.0,21.0805,21.1464,21.0558,21.064,44000.0
2008-03-10 15:00:00,25.57,25.64,25.46,25.57,98800.0,21.064,21.1217,20.9734,21.064,98800.0
2008-03-10 15:30:00,25.55,25.68,25.41,25.43,110800.0,21.0475,21.1546,20.9322,20.9487,110800.0
2008-03-11 09:30:00,26.35,26.35,25.63,26.02,69600.0,21.7066,21.7066,21.1134,21.4347,69600.0
2008-03-11 10:00:00,26.02,26.37,25.97,26.23,64600.0,21.4347,21.723,21.3935,21.6077,64600.0
2008-03-11 10:30:00,26.22,26.25,26.0,26.25,25800.0,21.5995,21.6242,21.4182,21.6242,25800.0
2008-03-11 11:00:00,26.25,26.25,25.99,26.05,24400.0,21.6242,21.6242,21.41,21.4594,24400.0
2008-03-11 11:30:00,26.04,26.15,25.86,26.06,66200.0,21.4512,21.5418,21.3029,21.4677,66200.0
2008-03-11 12:00:00,25.97,26.19,25.95,26.09,24200.0,21.3935,21.5748,21.377,21.4924,24200.0
2008-03-11 12:30:00,26.07,26.08,25.85,26.02,23000.0,21.4759,21.4841,21.2947,21.4347,23000.0
2008-03-11 13:00:00,26.03,26.29,25.91,26.28,52600.0,21.4429,21.6571,21.3441,21.6489,52600.0
2008-03-11 13:30:00,26.32,26.32,26.06,26.24,27800.0,21.6818,21.6818,21.4677,21.6159,27800.0
2008-03-11 14:00:00,26.25,26.27,26.14,26.18,35400.0,21.6242,21.6407,21.5336,21.5665,35400.0
2008-03-11 14:30:00,26.15,26.54,26.15,26.43,48200.0,21.5418,21.8631,21.5418,21.7725,48200.0
2008-03-11 15:00:00,26.43,26.61,26.35,26.57,52200.0,21.7725,21.9207,21.7066,21.8878,52200.0
2008-03-11 15:30:00,26.58,26.81,26.48,26.81,118800.0,21.896,22.0855,21.8136,22.0855,118800.0
2008-03-12 09:30:00,26.97,26.98,26.47,26.5,38800.0,22.2173,22.2255,21.8054,21.8301,38800.0
2008-03-12 10:00:00,26.56,26.63,26.5,26.57,93600.0,21.8795,21.9372,21.8301,21.8878,93600.0
2008-03-12 10:30:00,26.57,26.9,26.53,26.89,30200.0,21.8878,22.1596,21.8548,22.1514,30200.0
2008-03-12 11:00:00,26.92,27.09,26.89,26.99,33800.0,22.1761,22.3162,22.1514,22.2338,33800.0
2008-03-12 11:30:00,26.99,27.05,26.87,26.99,19200.0,22.2338,22.2832,22.1349,22.2338,19200.0
2008-03-12 12:00:00,27.01,27.01,26.77,26.82,22000.0,22.2502,22.2502,22.0525,22.0937,22000.0
2008-03-12 12:30:00,26.81,26.89,26.72,26.72,33800.0,22.0855,22.1514,22.0114,22.0114,33800.0
2008-03-12 13:00:00,26.75,26.86,26.69,26.82,49200.0,22.0361,22.1267,21.9866,22.0937,49200.0
2008-03-12 13:30:00,26.82,26.86,26.68,26.75,25400.0,22.0937,22.1267,21.9784,22.0361,25400.0
2008-03-12 14:00:00,26.7,26.78,26.54,26.61,17600.0,21.9949,22.0608,21.8631,21.9207,17600.0
2008-03-12 14:30:00,26.61,26.8,26.61,26.66,19400.0,21.9207,22.0773,21.9207,21.9619,19400.0
2008-03-12 15:00:00,26.62,26.69,26.58,26.62,39400.0,21.929,21.9866,21.896,21.929,39400.0
2008-03-12 15:30:00,26.61,26.74,26.5,26.65,174600.0,21.9207,22.0278,21.8301,21.9537,174600.0
2008-03-13 09:30:00,26.0,26.23,25.92,26.05,90200.0,21.4182,21.6077,21.3523,21.4594,90200.0
2008-03-13 10:00:00,26.07,26.23,25.99,26.1,76400.0,21.4759,21.6077,21.41,21.5006,76400.0
2008-03-13 10:30:00,26.12,26.19,25.98,26.15,39400.0,21.5171,21.5748,21.4018,21.5418,39400.0
2008-03-13 11:00:00,26.17,26.44,26.08,26.35,84000.0,21.5583,21.7807,21.4841,21.7066,84000.0
2008-03-13 11:30:00,26.34,26.45,26.23,26.4,51800.0,21.6983,21.7889,21.6077,21.7477,51800.0
2008-03-13 12:00:00,26.42,26.74,26.42,26.55,26800.0,21.7642,22.0278,21.7642,21.8713,26800.0
2008-03-13 12:30:00,26.57,26.66,26.48,26.57,92000.0,21.8878,21.9619,21.8136,21.8878,92000.0
2008-03-13 13:00:00,26.61,26.89,26.5,26.88,92800.0,21.9207,22.1514,21.8301,22.1432,92800.0
2008-03-13 13:30:00,26.89,26.98,26.65,26.76,48600.0,22.1514,22.2255,21.9537,22.0443,48600.0
2008-03-13 14:00:00,26.78,26.84,26.66,26.8,74800.0,22.0608,22.1102,21.9619,22.0773,74800.0
2008-03-13 14:30:00,26.75,26.77,26.58,26.75,26000.0,22.0361,22.0525,21.896,22.0361,26000.0
2008-03-13 15:00:00,26.75,26.82,26.68,26.77,56600.0,22.0361,22.0937,21.9784,22.0525,56600.0
2008-03-13 15:30:00,26.76,26.86,26.66,26.79,85200.0,22.0443,22.1267,21.9619,22.069,85200.0
2008-03-14 09:30:00,26.91,26.91,25.68,25.77,26000.0,22.1679,22.1679,21.1546,21.2288,26000.0
2008-03-14 10:00:00,25.79,26.34,25.61,26.18,34200.0,21.2452,21.6983,21.097,21.5665,34200.0
2008-03-14 10:30:00,26.12,26.2,25.8,26.14,33800.0,21.5171,21.583,21.2535,21.5336,33800.0
2008-03-14 11:00:00,26.12,26.34,25.86,26.02,36200.0,21.5171,21.6983,21.3029,21.4347,36200.0
2008-03-14 11:30:00,26.01,26.17,25.82,25.88,38400.0,21.4265,21.5583,21.27,21.3194,38400.0
2008-03-14 12:00:00,25.89,26.03,25.83,25.92,30000.0,21.3276,21.4429,21.2782,21.3523,30000.0
2008-03-14 12:30:00,25.88,25.88,25.55,25.67,39400.0,21.3194,21.3194,21.0475,21.1464,39400.0
2008-03-14 13:00:00,25.68,25.68,25.53,25.61,23800.0,21.1546,21.1546,21.0311,21.097,23800.0
2008-03-14 13:30:00,25.63,25.8,25.52,25.53,43600.0,21.1134,21.2535,21.0228,21.0311,43600.0
2008-03-14 14:00:00,25.52,25.58,25.43,25.48,52200.0,21.0228,21.0722,20.9487,20.9899,52200.0
2008-03-14 14:30:00,25.46,25.61,25.3,25.52,45000.0,20.9734,21.097,20.8416,21.0228,45000.0
2008-03-14 15:00:00,25.49,26.01,25.49,25.89,94400.0,20.9981,21.4265,20.9981,21.3276,94400.0
2008-03-14 15:30:00,25.89,25.89,25.5,25.66,91000.0,21.3276,21.3276,21.0063,21.1381,91000.0
2008-03-17 09:30:00,26.05,26.05,25.02,25.24,29800.0,21.4594,21.4594,20.6109,20.7922,29800.0
2008-03-17 10:00:00,25.3,25.65,25.3,25.52,42200.0,20.8416,21.1299,20.8416,21.0228,42200.0
2008-03-17 10:30:00,25.52,25.54,25.25,25.26,67800.0,21.0228,21.0393,20.8004,20.8086,67800.0
2008-03-17 11:00:00,25.28,25.43,25.2,25.25,46200.0,20.8251,20.9487,20.7592,20.8004,46200.0
2008-03-17 11:30:00,25.28,25.34,25.19,25.25,27400.0,20.8251,20.8745,20.751,20.8004,27400.0
2008-03-17 12:00:00,25.2,25.28,25.09,25.14,32000.0,20.7592,20.8251,20.6686,20.7098,32000.0
2008-03-17 12:30:00,25.18,25.5,25.14,25.4,38000.0,20.7427,21.0063,20.7098,20.924,38000.0
2008-03-17 13:00:00,25.39,25.41,25.13,25.31,29400.0,20.9157,20.9322,20.7015,20.8498,29400.0
2008-03-17 13:30:00,25.31,25.47,25.16,25.41,42200.0,20.8498,20.9816,20.7263,20.9322,42200.0
2008-03-17 14:00:00,25.4,25.72,25.34,25.46,49600.0,20.924,21.1876,20.8745,20.9734,49600.0
2008-03-17 14:30:00,25.47,25.6,25.4,25.55,68600.0,20.9816,21.0887,20.924,21.0475,68600.0
2008-03-17 15:00:00,25.51,25.7,25.43,25.59,100600.0,21.0146,21.1711,20.9487,21.0805,100600.0
2008-03-17 15:30:00,25.56,25.74,25.34,25.35,108400.0,21.0558,21.204,20.8745,20.8828,108400.0
2008-03-18 09:30:00,25.82,26.45,25.77,26.18,29400.0,21.27,21.7889,21.2288,21.5665,29400.0
2008-03-18 10:00:00,26.25,26.25,25.98,26.0,33200.0,21.6242,21.6242,21.4018,21.4182,33200.0
2008-03-18 10:30:00,26.02,26.05,25.94,26.0,54400.0,21.4347,21.4594,21.3688,21.4182,54400.0
2008-03-18 11:00:00,26.02,26.23,25.96,26.17,31200.0,21.4347,21.6077,21.3853,21.5583,31200.0
2008-03-18 11:30:00,26.17,26.17,26.0,26.0,17200.0,21.5583,21.5583,21.4182,21.4182,17200.0
2008-03-18 12:00:00,26.0,26.04,25.85,25.95,34400.0,21.4182,21.4512,21.2947,21.377,34400.0
2008-03-18 12:30:00,25.97,25.97,25.85,25.95,36800.0,21.3935,21.3935,21.2947,21.377,36800.0
2008-03-18 13:00:00,25.95,26.0,25.86,25.95,33400.0,21.377,21.4182,21.3029,21.377,33400.0
2008-03-18 13:30:00,25.93,25.96,25.8,25.9,28800.0,21.3606,21.3853,21.2535,21.3359,28800.0
2008-03-18 14:00:00,25.89,25.9,25.43,25.61,53800.0,21.3276,21.3359,20.9487,21.097,53800.0
2008-03-18 14:30:00,25.65,26.18,25.47,26.16,77000.0,21.1299,21.5665,20.9816,21.55,77000.0
2008-03-18 15:00:00,26.16,26.43,26.0,26.31,80600.0,21.55,21.7725,21.4182,21.6736,80600.0
2008-03-18 15:30:00,26.36,26.39,26.31,26.38,137600.0,21.7148,21.7395,21.6736,21.7313,137600.0
2008-03-19 09:30:00,26.48,26.92,26.45,26.58,42200.0,21.8136,22.1761,21.7889,21.896,42200.0
2008-03-19 10:00:00,26.61,26.66,26.51,26.56,44200.0,21.9207,21.9619,21.8384,21.8795,44200.0
2008-03-19 10:30:00,26.51,26.51,26.31,26.46,46800.0,21.8384,21.8384,21.6736,21.7972,46800.0
2008-03-19 11:00:00,26.47,26.59,26.39,26.46,50800.0,21.8054,21.9043,21.7395,21.7972,50800.0
2008-03-19 11:30:00,26.46,26.54,26.41,26.43,29400.0,21.7972,21.8631,21.756,21.7725,29400.0
2008-03-19 12:00:00,26.4,26.5,26.33,26.43,47200.0,21.7477,21.8301,21.6901,21.7725,47200.0
2008-03-19 12:30:00,26.39,26.39,26.17,26.23,35600.0,21.7395,21.7395,21.5583,21.6077,35600.0
2008-03-19 13:00:00,26.21,26.43,26.2,26.21,47800.0,21.5912,21.7725,21.583,21.5912,47800.0
2008-03-19 13:30:00,26.21,26.25,25.99,26.1,36600.0,21.5912,21.6242,21.41,21.5006,36600.0
2008-03-19 14:00:00,26.08,26.13,25.87,26.0,48200.0,21.4841,21.5253,21.3111,21.4182,48200.0
2008-03-19 14:30:00,25.98,26.13,25.81,26.11,41200.0,21.4018,21.5253,21.2617,21.5088,41200.0
2008-03-19 15:00:00,26.12,26.18,25.81,25.91,56400.0,21.5171,21.5665,21.2617,21.3441,56400.0
2008-03-19 15:30:00,25.88,25.93,25.64,25.64,120800.0,21.3194,21.3606,21.1217,21.1217,120800.0
2008-03-20 09:30:00,25.88,25.88,25.47,25.64,788000.0,21.3194,21.3194,20.9816,21.1217,788000.0
2008-03-20 10:00:00,25.68,25.89,25.61,25.85,69000.0,21.1546,21.3276,21.097,21.2947,69000.0
2008-03-20 10:30:00,25.85,26.02,25.78,25.97,48200.0,21.2947,21.4347,21.237,21.3935,48200.0
2008-03-20 11:00:00,25.98,26.42,25.95,26.42,61800.0,21.4018,21.7642,21.377,21.7642,61800.0
2008-03-20 11:30:00,26.42,26.43,26.05,26.25,29800.0,21.7642,21.7725,21.4594,21.6242,29800.0
2008-03-20 12:00:00,26.25,26.3,26.0,26.06,60400.0,21.6242,21.6654,21.4182,21.4677,60400.0
2008-03-20 12:30:00,26.08,26.21,25.98,26.16,32000.0,21.4841,21.5912,21.4018,21.55,32000.0
2008-03-20 13:00:00,26.09,26.36,26.09,26.28,22600.0,21.4924,21.7148,21.4924,21.6489,22600.0
2008-03-20 13:30:00,26.25,26.41,26.18,26.23,50400.0,21.6242,21.756,21.5665,21.6077,50400.0
2008-03-20 14:00:00,26.23,26.44,26.13,26.39,69600.0,21.6077,21.7807,21.5253,21.7395,69600.0
2008-03-20 14:30:00,26.38,26.58,26.37,26.57,37400.0,21.7313,21.896,21.723,21.8878,37400.0
2008-03-20 15:00:00,26.57,26.57,26.31,26.35,48400.0,21.8878,21.8878,21.6736,21.7066,48400.0
2008-03-20 15:30:00,26.35,26.46,26.3,26.34,88400.0,21.7066,21.7972,21.6654,21.6983,88400.0
2008-03-24 09:30:00,26.49,26.79,26.37,26.72,33000.0,21.8219,22.069,21.723,22.0114,33000.0
2008-03-24 10:00:00,26.75,27.16,26.73,27.15,28000.0,22.0361,22.3738,22.0196,22.3656,28000.0
2008-03-24 10:30:00,27.12,27.34,27.12,27.18,20800.0,22.3409,22.5221,22.3409,22.3903,20800.0
2008-03-24 11:00:00,27.2,27.21,27.1,27.19,12000.0,22.4068,22.415,22.3244,22.3985,12000.0
2008-03-24 11:30:00,27.24,27.34,27.24,27.34,13200.0,22.4397,22.5221,22.4397,22.5221,13200.0
2008-03-24 12:00:00,27.3,27.3,27.17,27.27,16400.0,22.4891,22.4891,22.3821,22.4644,16400.0
2008-03-24 12:30:00,27.27,27.36,27.2,27.31,12600.0,22.4644,22.5386,22.4068,22.4974,12600.0
2008-03-24 13:00:00,27.25,27.27,27.18,27.18,13200.0,22.448,22.4644,22.3903,22.3903,13200.0
2008-03-24 13:30:00,27.18,27.28,27.14,27.28,12000.0,22.3903,22.4727,22.3573,22.4727,12000.0
2008-03-24 14:00:00,27.25,27.25,27.05,27.11,21400.0,22.448,22.448,22.2832,22.3326,21400.0
2008-03-24 14:30:00,27.13,27.23,27.04,27.05,19000.0,22.3491,22.4315,22.275,22.2832,19000.0
2008-03-24 15:00:00,27.06,27.16,26.99,26.99,24400.0,22.2914,22.3738,22.2338,22.2338,24400.0
2008-03-24 15:30:00,26.99,27.1,26.96,27.1,65800.0,22.2338,22.3244,22.2091,22.3244,65800.0
2008-03-25 09:30:00,27.17,27.3,27.0,27.25,12800.0,22.3821,22.4891,22.242,22.448,12800.0
2008-03-25 10:00:00,27.21,27.21,27.05,27.11,43200.0,22.415,22.415,22.2832,22.3326,43200.0
2008-03-25 10:30:00,27.11,27.38,27.05,27.38,28400.0,22.3326,22.555,22.2832,22.555,28400.0
2008-03-25 11:00:00,27.35,27.5,27.35,27.48,18200.0,22.5303,22.6539,22.5303,22.6374,18200.0
2008-03-25 11:30:00,27.46,27.48,27.25,27.29,25600.0,22.6209,22.6374,22.448,22.4809,25600.0
2008-03-25 12:00:00,27.29,27.5,27.29,27.5,18000.0,22.4809,22.6539,22.4809,22.6539,18000.0
2008-03-25 12:30:00,27.53,27.67,27.47,27.59,22600.0,22.6786,22.7939,22.6292,22.728,22600.0
2008-03-25 13:00:00,27.56,27.66,27.5,27.5,16000.0,22.7033,22.7857,22.6539,22.6539,16000.0
2008-03-25 13:30:00,27.52,27.56,27.41,27.5,40400.0,22.6704,22.7033,22.5798,22.6539,40400.0
2008-03-25 14:00:00,27.47,27.62,27.47,27.53,15000.0,22.6292,22.7528,22.6292,22.6786,15000.0
2008-03-25 14:30:00,27.5,27.65,27.43,27.62,17400.0,22.6539,22.7775,22.5962,22.7528,17400.0
2008-03-25 15:00:00,27.63,27.69,27.52,27.66,34600.0,22.761,22.8104,22.6704,22.7857,34600.0
2008-03-25 15:30:00,27.68,27.72,27.5,27.65,49400.0,22.8022,22.8351,22.6539,22.7775,49400.0
2008-03-26 09:30:00,27.43,27.5,27.07,27.28,27400.0,22.5962,22.6539,22.2997,22.4727,27400.0
2008-03-26 10:00:00,27.23,27.29,27.07,27.27,20800.0,22.4315,22.4809,22.2997,22.4644,20800.0
2008-03-26 10:30:00,27.25,27.25,27.0,27.11,36400.0,22.448,22.448,22.242,22.3326,36400.0
2008-03-26 11:00:00,27.11,27.12,26.98,27.07,29200.0,22.3326,22.3409,22.2255,22.2997,29200.0
2008-03-26 11:30:00,27.05,27.15,27.0,27.09,24400.0,22.2832,22.3656,22.242,22.3162,24400.0
2008-03-26 12:00:00,27.05,27.16,27.05,27.13,18600.0,22.2832,22.3738,22.2832,22.3491,18600.0
2008-03-26 12:30:00,27.09,27.18,27.0,27.0,37800.0,22.3162,22.3903,22.242,22.242,37800.0
2008-03-26 13:00:00,27.0,27.11,26.97,26.97,14800.0,22.242,22.3326,22.2173,22.2173,14800.0
2008-03-26 13:30:00,27.0,27.06,26.94,27.05,24800.0,22.242,22.2914,22.1926,22.2832,24800.0
2008-03-26 14:00:00,26.99,27.24,26.96,27.2,40800.0,22.2338,22.4397,22.2091,22.4068,40800.0
2008-03-26 14:30:00,27.2,27.32,27.19,27.32,22600.0,22.4068,22.5056,22.3985,22.5056,22600.0
2008-03-26 15:00:00,27.38,27.45,27.28,27.3,29800.0,22.555,22.6127,22.4727,22.4891,29800.0
2008-03-26 15:30:00,27.31,27.34,27.24,27.34,46000.0,22.4974,22.5221,22.4397,22.5221,46000.0
2008-03-27 09:30:00,27.42,27.42,26.95,27.07,9400.0,22.588,22.588,22.2008,22.2997,9400.0
2008-03-27 10:00:00,27.05,27.05,26.86,26.9,11600.0,22.2832,22.2832,22.1267,22.1596,11600.0
2008-03-27 10:30:00,26.92,27.04,26.81,26.96,14400.0,22.1761,22.275,22.0855,22.2091,14400.0
2008-03-27 11:00:00,26.94,27.02,26.91,26.95,16400.0,22.1926,22.2585,22.1679,22.2008,16400.0
2008-03-27 11:30:00,26.94,27.18,26.94,27.08,13000.0,22.1926,22.3903,22.1926,22.3079,13000.0
2008-03-27 12:00:00,27.1,27.24,27.02,27.24,13800.0,22.3244,22.4397,22.2585,22.4397,13800.0
2008-03-27 12:30:00,27.25,27.41,27.25,27.33,33200.0,22.448,22.5798,22.448,22.5139,33200.0
2008-03-27 13:00:00,27.3,27.33,27.1,27.16,50400.0,22.4891,22.5139,22.3244,22.3738,50400.0
2008-03-27 13:30:00,27.15,27.17,27.0,27.05,34000.0,22.3656,22.3821,22.242,22.2832,34000.0
2008-03-27 14:00:00,27.02,27.13,26.97,27.08,15200.0,22.2585,22.3491,22.2173,22.3079,15200.0
2008-03-27 14:30:00,27.09,27.29,27.09,27.22,20400.0,22.3162,22.4809,22.3162,22.4232,20400.0
2008-03-27 15:00:00,27.17,27.24,26.99,27.03,18600.0,22.3821,22.4397,22.2338,22.2667,18600.0
2008-03-27 15:30:00,27.05,27.08,26.85,26.89,27200.0,22.2832,22.3079,22.1184,22.1514,27200.0
2008-03-28 09:30:00,26.95,27.14,26.78,27.12,13800.0,22.2008,22.3573,22.0608,22.3409,13800.0
2008-03-28 10:00:00,27.13,27.23,26.99,27.13,23400.0,22.3491,22.4315,22.2338,22.3491,23400.0
2008-03-28 10:30:00,27.1,27.12,26.92,26.92,15800.0,22.3244,22.3409,22.1761,22.1761,15800.0
2008-03-28 11:00:00,26.93,27.08,26.93,27.08,7000.0,22.1843,22.3079,22.1843,22.3079,7000.0
2008-03-28 11:30:00,27.1,27.11,26.93,27.09,10200.0,22.3244,22.3326,22.1843,22.3162,10200.0
2008-03-28 12:00:00,27.09,27.09,26.86,26.97,20600.0,22.3162,22.3162,22.1267,22.2173,20600.0
2008-03-28 12:30:00,26.96,27.12,26.91,27.02,41200.0,22.2091,22.3409,22.1679,22.2585,41200.0
2008-03-28 13:00:00,27.0,27.09,26.97,27.05,12000.0,22.242,22.3162,22.2173,22.2832,12000.0
2008-03-28 13:30:00,27.02,27.02,26.81,26.88,15800.0,22.2585,22.2585,22.0855,22.1432,15800.0
2008-03-28 14:00:00,26.84,26.93,26.78,26.78,16400.0,22.1102,22.1843,22.0608,22.0608,16400.0
2008-03-28 14:30:00,26.8,26.95,26.77,26.95,17400.0,22.0773,22.2008,22.0525,22.2008,17400.0
2008-03-28 15:00:00,26.96,26.96,26.8,26.81,31800.0,22.2091,22.2091,22.0773,22.0855,31800.0
2008-03-28 15:30:00,26.82,26.9,26.81,26.86,67400.0,22.0937,22.1596,22.0855,22.1267,67400.0
2008-03-31 09:30:00,26.96,27.13,26.43,26.58,33200.0,22.2091,22.3491,21.7725,21.896,33200.0
2008-03-31 10:00:00,26.58,26.58,26.27,26.3,31000.0,21.896,21.896,21.6407,21.6654,31000.0
2008-03-31 10:30:00,26.33,26.43,26.33,26.38,36600.0,21.6901,21.7725,21.6901,21.7313,36600.0
2008-03-31 11:00:00,26.41,26.53,26.38,26.53,25600.0,21.756,21.8548,21.7313,21.8548,25600.0
2008-03-31 11:30:00,26.53,26.71,26.53,26.7,12800.0,21.8548,22.0031,21.8548,21.9949,12800.0
2008-03-31 12:00:00,26.68,26.72,26.61,26.63,12200.0,21.9784,22.0114,21.9207,21.9372,12200.0
2008-03-31 12:30:00,26.62,26.83,26.61,26.83,23000.0,21.929,22.102,21.9207,22.102,23000.0
2008-03-31 13:00:00,26.81,27.0,26.75,27.0,20400.0,22.0855,22.242,22.0361,22.242,20400.0
2008-03-31 13:30:00,27.05,27.09,26.94,26.95,17600.0,22.2832,22.3162,22.1926,22.2008,17600.0
2008-03-31 14:00:00,26.95,26.97,26.88,26.95,21200.0,22.2008,22.2173,22.1432,22.2008,21200.0
2008-03-31 14:30:00,26.95,26.98,26.79,26.81,35000.0,22.2008,22.2255,22.069,22.0855,35000.0
2008-03-31 15:00:00,26.83,26.86,26.71,26.78,44000.0,22.102,22.1267,22.0031,22.0608,44000.0
2008-03-31 15:30:00,26.78,26.96,26.75,26.92,85600.0,22.0608,22.2091,22.0361,22.1761,85600.0
2008-04-01 09:30:00,27.23,27.58,27.19,27.47,47800.0,22.4315,22.7198,22.3985,22.6292,47800.0
2008-04-01 10:00:00,27.54,27.63,27.48,27.6,20200.0,22.6869,22.761,22.6374,22.7363,20200.0
2008-04-01 10:30:00,27.59,27.81,27.59,27.8,21200.0,22.728,22.9093,22.728,22.901,21200.0
2008-04-01 11:00:00,27.83,27.86,27.69,27.72,16600.0,22.9257,22.9505,22.8104,22.8351,16600.0
2008-04-01 11:30:00,27.73,27.86,27.68,27.83,41000.0,22.8434,22.9505,22.8022,22.9257,41000.0
2008-04-01 12:00:00,27.84,28.05,27.84,27.96,41000.0,22.934,23.107,22.934,23.0328,41000.0
2008-04-01 12:30:00,27.96,28.06,27.85,27.95,11600.0,23.0328,23.1152,22.9422,23.0246,11600.0
2008-04-01 13:00:00,27.95,28.09,27.91,28.08,19600.0,23.0246,23.1399,22.9916,23.1317,19600.0
2008-04-01 13:30:00,28.07,28.1,27.94,28.04,10200.0,23.1235,23.1482,23.0164,23.0987,10200.0
2008-04-01 14:00:00,28.03,28.04,27.91,28.0,12800.0,23.0905,23.0987,22.9916,23.0658,12800.0
2008-04-01 14:30:00,28.0,28.23,27.96,28.11,18000.0,23.0658,23.2553,23.0328,23.1564,18000.0
2008-04-01 15:00:00,28.13,28.2,28.09,28.2,22800.0,23.1729,23.2305,23.1399,23.2305,22800.0
2008-04-01 15:30:00,28.2,28.25,28.08,28.21,51800.0,23.2305,23.2717,23.1317,23.2388,51800.0
2008-04-02 09:30:00,28.3,28.39,28.0,28.14,27800.0,23.3129,23.3871,23.0658,23.1811,27800.0
2008-04-02 10:00:00,28.13,28.25,28.05,28.25,49800.0,23.1729,23.2717,23.107,23.2717,49800.0
2008-04-02 10:30:00,28.25,28.48,28.25,28.48,21800.0,23.2717,23.4612,23.2717,23.4612,21800.0
2008-04-02 11:00:00,28.47,28.48,28.35,28.37,16600.0,23.453,23.4612,23.3541,23.3706,16600.0
2008-04-02 11:30:00,28.37,28.48,28.36,28.48,20400.0,23.3706,23.4612,23.3623,23.4612,20400.0
2008-04-02 12:00:00,28.48,28.48,28.36,28.36,16000.0,23.4612,23.4612,23.3623,23.3623,16000.0
2008-04-02 12:30:00,28.35,28.46,28.35,28.46,33400.0,23.3541,23.4447,23.3541,23.4447,33400.0
2008-04-02 13:00:00,28.44,28.46,28.22,28.33,27200.0,23.4283,23.4447,23.247,23.3376,27200.0
2008-04-02 13:30:00,28.31,28.41,28.28,28.34,11000.0,23.3212,23.4035,23.2964,23.3459,11000.0
2008-04-02 14:00:00,28.34,28.45,28.32,28.36,15200.0,23.3459,23.4365,23.3294,23.3623,15200.0
2008-04-02 14:30:00,28.36,28.36,28.21,28.23,23800.0,23.3623,23.3623,23.2388,23.2553,23800.0
2008-04-02 15:00:00,28.21,28.25,28.13,28.25,24000.0,23.2388,23.2717,23.1729,23.2717,24000.0
2008-04-02 15:30:00,28.23,28.36,28.16,28.29,39200.0,23.2553,23.3623,23.1976,23.3047,39200.0
2008-04-03 09:30:00,27.88,27.88,27.27,27.47,127600.0,22.9669,22.9669,22.4644,22.6292,127600.0
2008-04-03 10:00:00,27.52,27.65,27.46,27.5,46000.0,22.6704,22.7775,22.6209,22.6539,46000.0
2008-04-03 10:30:00,27.5,27.58,27.45,27.49,29400.0,22.6539,22.7198,22.6127,22.6457,29400.0
2008-04-03 11:00:00,27.47,27.59,27.42,27.53,41600.0,22.6292,22.728,22.588,22.6786,41600.0
2008-04-03 11:30:00,27.53,27.61,27.49,27.5,19600.0,22.6786,22.7445,22.6457,22.6539,19600.0
2008-04-03 12:00:00,27.57,27.61,27.49,27.52,13200.0,22.7116,22.7445,22.6457,22.6704,13200.0
2008-04-03 12:30:00,27.48,27.74,27.48,27.68,15200.0,22.6374,22.8516,22.6374,22.8022,15200.0
2008-04-03 13:00:00,27.68,27.84,27.67,27.77,12200.0,22.8022,22.934,22.7939,22.8763,12200.0
2008-04-03 13:30:00,27.8,27.85,27.75,27.85,15800.0,22.901,22.9422,22.8598,22.9422,15800.0
2008-04-03 14:00:00,27.84,27.96,27.7,27.8,22400.0,22.934,23.0328,22.8187,22.901,22400.0
2008-04-03 14:30:00,27.81,27.86,27.71,27.86,19200.0,22.9093,22.9505,22.8269,22.9505,19200.0
2008-04-03 15:00:00,27.85,27.91,27.6,27.71,25200.0,22.9422,22.9916,22.7363,22.8269,25200.0
2008-04-03 15:30:00,27.7,27.79,27.6,27.78,44000.0,22.8187,22.8928,22.7363,22.8846,44000.0
2008-04-04 09:30:00,27.79,27.93,27.5,27.68,18200.0,22.8928,23.0081,22.6539,22.8022,18200.0
2008-04-04 10:00:00,27.66,27.74,27.5,27.58,35400.0,22.7857,22.8516,22.6539,22.7198,35400.0
2008-04-04 10:30:00,27.58,27.96,27.52,27.95,35200.0,22.7198,23.0328,22.6704,23.0246,35200.0
2008-04-04 11:00:00,27.95,28.09,27.93,28.04,23200.0,23.0246,23.1399,23.0081,23.0987,23200.0
2008-04-04 11:30:00,28.06,28.1,28.0,28.0,12200.0,23.1152,23.1482,23.0658,23.0658,12200.0
2008-04-04 12:00:00,28.0,28.25,28.0,28.18,23000.0,23.0658,23.2717,23.0658,23.2141,23000.0
2008-04-04 12:30:00,28.17,28.22,28.09,28.18,18800.0,23.2058,23.247,23.1399,23.2141,18800.0
2008-04-04 13:00:00,28.18,28.31,28.18,28.31,24800.0,23.2141,23.3212,23.2141,23.3212,24800.0
2008-04-04 13:30:00,28.31,28.31,28.08,28.09,19800.0,23.3212,23.3212,23.1317,23.1399,19800.0
2008-04-04 14:00:00,28.09,28.14,27.94,27.97,27200.0,23.1399,23.1811,23.0164,23.0411,27200.0
2008-04-04 14:30:00,28.0,28.08,27.96,27.99,13400.0,23.0658,23.1317,23.0328,23.0576,13400.0
2008-04-04 15:00:00,28.01,28.04,27.85,27.86,29000.0,23.074,23.0987,22.9422,22.9505,29000.0
2008-04-04 15:30:00,27.88,28.01,27.88,28.01,39000.0,22.9669,23.074,22.9669,23.074,39000.0
2008-04-07 09:30:00,27.63,28.41,27.63,27.9,28400.0,22.761,23.4035,22.761,22.9834,28400.0
2008-04-07 10:00:00,27.91,27.94,27.63,27.63,19600.0,22.9916,23.0164,22.761,22.761,19600.0
2008-04-07 10:30:00,27.6,27.72,27.59,27.66,17400.0,22.7363,22.8351,22.728,22.7857,17400.0
2008-04-07 11:00:00,27.68,27.79,27.58,27.75,13600.0,22.8022,22.8928,22.7198,22.8598,13600.0
2008-04-07 11:30:00,27.73,27.86,27.71,27.8,16400.0,22.8434,22.9505,22.8269,22.901,16400.0
2008-04-07 12:00:00,27.81,27.88,27.77,27.8,11400.0,22.9093,22.9669,22.8763,22.901,11400.0
2008-04-07 12:30:00,27.78,27.88,27.71,27.86,11000.0,22.8846,22.9669,22.8269,22.9505,11000.0
2008-04-07 13:00:00,27.88,28.03,27.82,27.94,27200.0,22.9669,23.0905,22.9175,23.0164,27200.0
2008-04-07 13:30:00,27.93,27.99,27.89,27.92,7200.0,23.0081,23.0576,22.9752,22.9999,7200.0
2008-04-07 14:00:00,27.91,27.91,27.81,27.88,21800.0,22.9916,22.9916,22.9093,22.9669,21800.0
2008-04-07 14:30:00,27.84,27.86,27.75,27.8,27000.0,22.934,22.9505,22.8598,22.901,27000.0
2008-04-07 15:00:00,27.78,27.91,27.66,27.88,51000.0,22.8846,22.9916,22.7857,22.9669,51000.0
2008-04-07 15:30:00,27.88,27.92,27.74,27.75,55600.0,22.9669,22.9999,22.8516,22.8598,55600.0
2008-04-08 09:30:00,27.1,27.63,27.1,27.63,19800.0,22.3244,22.761,22.3244,22.761,19800.0
2008-04-08 10:00:00,27.64,27.85,27.63,27.77,28000.0,22.7692,22.9422,22.761,22.8763,28000.0
2008-04-08 10:30:00,27.75,27.85,27.7,27.77,20400.0,22.8598,22.9422,22.8187,22.8763,20400.0
2008-04-08 11:00:00,27.77,27.9,27.75,27.82,19800.0,22.8763,22.9834,22.8598,22.9175,19800.0
2008-04-08 11:30:00,27.85,27.92,27.7,27.75,24200.0,22.9422,22.9999,22.8187,22.8598,24200.0
2008-04-08 12:00:00,27.76,27.8,27.67,27.75,20000.0,22.8681,22.901,22.7939,22.8598,20000.0
2008-04-08 12:30:00,27.76,27.8,27.72,27.73,19800.0,22.8681,22.901,22.8351,22.8434,19800.0
2008-04-08 13:00:00,27.71,27.75,27.58,27.66,18200.0,22.8269,22.8598,22.7198,22.7857,18200.0
2008-04-08 13:30:00,27.66,27.66,27.57,27.6,10800.0,22.7857,22.7857,22.7116,22.7363,10800.0
2008-04-08 14:00:00,27.6,27.63,27.53,27.61,34400.0,22.7363,22.761,22.6786,22.7445,34400.0
2008-04-08 14:30:00,27.61,27.79,27.59,27.79,12000.0,22.7445,22.8928,22.728,22.8928,12000.0
2008-04-08 15:00:00,27.8,27.8,27.66,27.75,37600.0,22.901,22.901,22.7857,22.8598,37600.0
2008-04-08 15:30:00,27.75,27.84,27.69,27.73,55800.0,22.8598,22.934,22.8104,22.8434,55800.0
2008-04-09 09:30:00,28.08,28.08,27.31,27.74,18000.0,23.1317,23.1317,22.4974,22.8516,18000.0
2008-04-09 10:00:00,27.69,27.83,27.65,27.8,37400.0,22.8104,22.9257,22.7775,22.901,37400.0
2008-04-09 10:30:00,27.82,27.82,27.71,27.78,14400.0,22.9175,22.9175,22.8269,22.8846,14400.0
2008-04-09 11:00:00,27.79,27.84,27.59,27.67,33400.0,22.8928,22.934,22.728,22.7939,33400.0
2008-04-09 11:30:00,27.65,27.65,27.5,27.51,24600.0,22.7775,22.7775,22.6539,22.6621,24600.0
2008-04-09 12:00:00,27.55,27.55,27.5,27.55,14400.0,22.6951,22.6951,22.6539,22.6951,14400.0
2008-04-09 12:30:00,27.53,27.54,27.48,27.48,11800.0,22.6786,22.6869,22.6374,22.6374,11800.0
2008-04-09 13:00:00,27.49,27.53,27.46,27.48,21000.0,22.6457,22.6786,22.6209,22.6374,21000.0
2008-04-09 13:30:00,27.47,27.55,27.44,27.54,13200.0,22.6292,22.6951,22.6045,22.6869,13200.0
2008-04-09 14:00:00,27.55,27.6,27.36,27.5,27400.0,22.6951,22.7363,22.5386,22.6539,27400.0
2008-04-09 14:30:00,27.49,27.55,27.46,27.53,43800.0,22.6457,22.6951,22.6209,22.6786,43800.0
2008-04-09 15:00:00,27.5,27.6,27.49,27.55,55200.0,22.6539,22.7363,22.6457,22.6951,55200.0
2008-04-09 15:30:00,27.55,27.63,27.45,27.5,90000.0,22.6951,22.761,22.6127,22.6539,90000.0
2008-04-10 09:30:00,27.57,27.61,27.25,27.39,15000.0,22.7116,22.7445,22.448,22.5633,15000.0
2008-04-10 10:00:00,27.39,27.74,27.36,27.74,13400.0,22.5633,22.8516,22.5386,22.8516,13400.0
2008-04-10 10:30:00,27.72,27.88,27.65,27.86,14800.0,22.8351,22.9669,22.7775,22.9505,14800.0
2008-04-10 11:00:00,27.89,28.0,27.81,27.92,9600.0,22.9752,23.0658,22.9093,22.9999,9600.0
2008-04-10 11:30:00,27.92,28.04,27.9,27.94,11000.0,22.9999,23.0987,22.9834,23.0164,11000.0
2008-04-10 12:00:00,27.93,27.98,27.83,27.86,11000.0,23.0081,23.0493,22.9257,22.9505,11000.0
2008-04-10 12:30:00,27.85,27.87,27.78,27.8,5400.0,22.9422,22.9587,22.8846,22.901,5400.0
2008-04-10 13:00:00,27.81,27.98,27.81,27.95,10200.0,22.9093,23.0493,22.9093,23.0246,10200.0
2008-04-10 13:30:00,27.99,28.13,27.98,28.07,17600.0,23.0576,23.1729,23.0493,23.1235,17600.0
2008-04-10 14:00:00,28.09,28.09,27.95,27.97,18200.0,23.1399,23.1399,23.0246,23.0411,18200.0
2008-04-10 14:30:00,27.97,28.12,27.89,28.12,27000.0,23.0411,23.1646,22.9752,23.1646,27000.0
2008-04-10 15:00:00,28.12,28.12,27.95,28.02,22000.0,23.1646,23.1646,23.0246,23.0823,22000.0
2008-04-10 15:30:00,28.02,28.05,27.85,28.05,33800.0,23.0823,23.107,22.9422,23.107,33800.0
2008-04-11 09:30:00,27.77,28.17,27.11,27.38,17600.0,22.8763,23.2058,22.3326,22.555,17600.0
2008-04-11 10:00:00,27.33,27.46,27.18,27.43,24200.0,22.5139,22.6209,22.3903,22.5962,24200.0
2008-04-11 10:30:00,27.47,27.69,27.41,27.67,21800.0,22.6292,22.8104,22.5798,22.7939,21800.0
2008-04-11 11:00:00,27.65,27.72,27.55,27.72,18600.0,22.7775,22.8351,22.6951,22.8351,18600.0
2008-04-11 11:30:00,27.68,27.74,27.64,27.68,14800.0,22.8022,22.8516,22.7692,22.8022,14800.0
2008-04-11 12:00:00,27.7,27.7,27.44,27.49,21800.0,22.8187,22.8187,22.6045,22.6457,21800.0
2008-04-11 12:30:00,27.48,27.58,27.45,27.58,14800.0,22.6374,22.7198,22.6127,22.7198,14800.0
2008-04-11 13:00:00,27.58,27.58,27.42,27.42,9600.0,22.7198,22.7198,22.588,22.588,9600.0
2008-04-11 13:30:00,27.39,27.4,27.25,27.27,12800.0,22.5633,22.5715,22.448,22.4644,12800.0
2008-04-11 14:00:00,27.32,27.32,27.18,27.25,11800.0,22.5056,22.5056,22.3903,22.448,11800.0
2008-04-11 14:30:00,27.21,27.36,27.2,27.3,47200.0,22.415,22.5386,22.4068,22.4891,47200.0
2008-04-11 15:00:00,27.27,27.36,27.22,27.33,49200.0,22.4644,22.5386,22.4232,22.5139,49200.0
2008-04-11 15:30:00,27.32,27.33,27.18,27.3,58000.0,22.5056,22.5139,22.3903,22.4891,58000.0
2008-04-14 09:30:00,27.18,27.68,27.11,27.17,17000.0,22.3903,22.8022,22.3326,22.3821,17000.0
2008-04-14 10:00:00,27.17,27.24,27.04,27.08,19600.0,22.3821,22.4397,22.275,22.3079,19600.0
2008-04-14 10:30:00,27.1,27.22,27.1,27.22,17600.0,22.3244,22.4232,22.3244,22.4232,17600.0
2008-04-14 11:00:00,27.22,27.3,27.15,27.15,8000.0,22.4232,22.4891,22.3656,22.3656,8000.0
2008-04-14 11:30:00,27.14,27.29,27.12,27.24,6400.0,22.3573,22.4809,22.3409,22.4397,6400.0
2008-04-14 12:00:00,27.25,27.44,27.23,27.43,13000.0,22.448,22.6045,22.4315,22.5962,13000.0
2008-04-14 12:30:00,27.44,27.57,27.4,27.53,33400.0,22.6045,22.7116,22.5715,22.6786,33400.0
2008-04-14 13:00:00,27.52,27.53,27.36,27.41,12000.0,22.6704,22.6786,22.5386,22.5798,12000.0
2008-04-14 13:30:00,27.39,27.42,27.32,27.36,12600.0,22.5633,22.588,22.5056,22.5386,12600.0
2008-04-14 14:00:00,27.35,27.43,27.29,27.29,12800.0,22.5303,22.5962,22.4809,22.4809,12800.0
2008-04-14 14:30:00,27.28,27.34,27.2,27.21,16600.0,22.4727,22.5221,22.4068,22.415,16600.0
2008-04-14 15:00:00,27.18,27.18,27.05,27.08,17800.0,22.3903,22.3903,22.2832,22.3079,17800.0
2008-04-14 15:30:00,27.06,27.11,27.02,27.08,33200.0,22.2914,22.3326,22.2585,22.3079,33200.0
2008-04-15 09:30:00,27.2,27.39,26.75,27.27,11000.0,22.4068,22.5633,22.0361,22.4644,11000.0
2008-04-15 10:00:00,27.3,27.32,27.19,27.19,10800.0,22.4891,22.5056,22.3985,22.3985,10800.0
2008-04-15 10:30:00,27.18,27.25,27.14,27.15,8600.0,22.3903,22.448,22.3573,22.3656,8600.0
2008-04-15 11:00:00,27.16,27.16,26.93,26.97,10400.0,22.3738,22.3738,22.1843,22.2173,10400.0
2008-04-15 11:30:00,26.94,27.05,26.92,26.98,22600.0,22.1926,22.2832,22.1761,22.2255,22600.0
2008-04-15 12:00:00,27.0,27.02,26.91,26.96,10400.0,22.242,22.2585,22.1679,22.2091,10400.0
2008-04-15 12:30:00,26.97,27.06,26.96,27.02,10000.0,22.2173,22.2914,22.2091,22.2585,10000.0
2008-04-15 13:00:00,27.03,27.23,27.03,27.21,15200.0,22.2667,22.4315,22.2667,22.415,15200.0
2008-04-15 13:30:00,27.18,27.38,27.16,27.38,12000.0,22.3903,22.555,22.3738,22.555,12000.0
2008-04-15 14:00:00,27.36,27.42,27.28,27.28,14600.0,22.5386,22.588,22.4727,22.4727,14600.0
2008-04-15 14:30:00,27.32,27.39,27.11,27.14,13600.0,22.5056,22.5633,22.3326,22.3573,13600.0
2008-04-15 15:00:00,27.11,27.27,27.11,27.27,25800.0,22.3326,22.4644,22.3326,22.4644,25800.0
2008-04-15 15:30:00,27.29,27.36,27.22,27.34,29200.0,22.4809,22.5386,22.4232,22.5221,29200.0
2008-04-16 09:30:00,27.44,27.76,27.42,27.75,29400.0,22.6045,22.8681,22.588,22.8598,29400.0
2008-04-16 10:00:00,27.75,28.0,27.68,27.93,64800.0,22.8598,23.0658,22.8022,23.0081,64800.0
2008-04-16 10:30:00,27.96,28.0,27.8,27.92,45000.0,23.0328,23.0658,22.901,22.9999,45000.0
2008-04-16 11:00:00,27.92,27.95,27.85,27.88,19400.0,22.9999,23.0246,22.9422,22.9669,19400.0
2008-04-16 11:30:00,27.9,27.92,27.82,27.82,19600.0,22.9834,22.9999,22.9175,22.9175,19600.0
2008-04-16 12:00:00,27.84,28.0,27.84,27.95,29600.0,22.934,23.0658,22.934,23.0246,29600.0
2008-04-16 12:30:00,27.97,27.97,27.85,27.92,17200.0,23.0411,23.0411,22.9422,22.9999,17200.0
2008-04-16 13:00:00,27.92,27.92,27.82,27.86,40600.0,22.9999,22.9999,22.9175,22.9505,40600.0
2008-04-16 13:30:00,27.86,27.89,27.82,27.83,14800.0,22.9505,22.9752,22.9175,22.9257,14800.0
2008-04-16 14:00:00,27.78,27.84,27.69,27.84,17800.0,22.8846,22.934,22.8104,22.934,17800.0
2008-04-16 14:30:00,27.84,27.93,27.82,27.91,24200.0,22.934,23.0081,22.9175,22.9916,24200.0
2008-04-16 15:00:00,27.92,28.0,27.9,27.98,33600.0,22.9999,23.0658,22.9834,23.0493,33600.0
2008-04-16 15:30:00,27.94,28.14,27.94,28.05,57400.0,23.0164,23.1811,23.0164,23.107,57400.0
2008-04-17 09:30:00,28.03,28.03,27.53,27.65,15400.0,23.0905,23.0905,22.6786,22.7775,15400.0
2008-04-17 10:00:00,27.64,27.67,27.44,27.56,12600.0,22.7692,22.7939,22.6045,22.7033,12600.0
2008-04-17 10:30:00,27.58,27.73,27.55,27.61,11000.0,22.7198,22.8434,22.6951,22.7445,11000.0
2008-04-17 11:00:00,27.58,27.64,27.45,27.45,10800.0,22.7198,22.7692,22.6127,22.6127,10800.0
2008-04-17 11:30:00,27.46,27.54,27.38,27.43,8600.0,22.6209,22.6869,22.555,22.5962,8600.0
2008-04-17 12:00:00,27.41,27.5,27.41,27.43,4600.0,22.5798,22.6539,22.5798,22.5962,4600.0
2008-04-17 12:30:00,27.41,27.51,27.41,27.45,5000.0,22.5798,22.6621,22.5798,22.6127,5000.0
2008-04-17 13:00:00,27.47,27.57,27.43,27.57,4400.0,22.6292,22.7116,22.5962,22.7116,4400.0
2008-04-17 13:30:00,27.6,27.6,27.5,27.5,6800.0,22.7363,22.7363,22.6539,22.6539,6800.0
2008-04-17 14:00:00,27.55,27.61,27.54,27.56,19000.0,22.6951,22.7445,22.6869,22.7033,19000.0
2008-04-17 14:30:00,27.57,27.62,27.5,27.53,15600.0,22.7116,22.7528,22.6539,22.6786,15600.0
2008-04-17 15:00:00,27.54,27.69,27.54,27.66,10600.0,22.6869,22.8104,22.6869,22.7857,10600.0
2008-04-17 15:30:00,27.66,27.74,27.64,27.64,20800.0,22.7857,22.8516,22.7692,22.7692,20800.0
2008-04-18 09:30:00,28.11,28.41,27.91,28.32,65000.0,23.1564,23.4035,22.9916,23.3294,65000.0
2008-04-18 10:00:00,28.29,28.29,28.09,28.24,47600.0,23.3047,23.3047,23.1399,23.2635,47600.0
2008-04-18 10:30:00,28.23,28.49,28.23,28.34,18400.0,23.2553,23.4694,23.2553,23.3459,18400.0
2008-04-18 11:00:00,28.38,28.49,28.3,28.47,11800.0,23.3788,23.4694,23.3129,23.453,11800.0
2008-04-18 11:30:00,28.45,28.6,28.45,28.58,14600.0,23.4365,23.5601,23.4365,23.5436,14600.0
2008-04-18 12:00:00,28.58,28.65,28.56,28.64,13000.0,23.5436,23.6012,23.5271,23.593,13000.0
2008-04-18 12:30:00,28.64,28.69,28.5,28.53,8600.0,23.593,23.6342,23.4777,23.5024,8600.0
2008-04-18 13:00:00,28.5,28.54,28.47,28.5,6000.0,23.4777,23.5106,23.453,23.4777,6000.0
2008-04-18 13:30:00,28.49,28.51,28.39,28.5,8000.0,23.4694,23.4859,23.3871,23.4777,8000.0
2008-04-18 14:00:00,28.54,28.54,28.32,28.32,21600.0,23.5106,23.5106,23.3294,23.3294,21600.0
2008-04-18 14:30:00,28.32,28.54,28.32,28.44,10800.0,23.3294,23.5106,23.3294,23.4283,10800.0
2008-04-18 15:00:00,28.43,28.52,28.43,28.48,25600.0,23.42,23.4942,23.42,23.4612,25600.0
2008-04-18 15:30:00,28.49,28.66,28.48,28.61,40800.0,23.4694,23.6095,23.4612,23.5683,40800.0
2008-04-21 09:30:00,28.31,28.73,28.2,28.45,23400.0,23.3212,23.6671,23.2305,23.4365,23400.0
2008-04-21 10:00:00,28.38,28.43,28.24,28.29,16600.0,23.3788,23.42,23.2635,23.3047,16600.0
2008-04-21 10:30:00,28.28,28.38,28.26,28.35,11800.0,23.2964,23.3788,23.28,23.3541,11800.0
2008-04-21 11:00:00,28.3,28.4,28.3,28.36,12600.0,23.3129,23.3953,23.3129,23.3623,12600.0
2008-04-21 11:30:00,28.31,28.52,28.31,28.52,8000.0,23.3212,23.4942,23.3212,23.4942,8000.0
2008-04-21 12:00:00,28.5,28.5,28.35,28.38,3800.0,23.4777,23.4777,23.3541,23.3788,3800.0
2008-04-21 12:30:00,28.39,28.45,28.31,28.31,7200.0,23.3871,23.4365,23.3212,23.3212,7200.0
2008-04-21 13:00:00,28.35,28.67,28.35,28.58,28800.0,23.3541,23.6177,23.3541,23.5436,28800.0
2008-04-21 13:30:00,28.54,28.54,28.37,28.39,8000.0,23.5106,23.5106,23.3706,23.3871,8000.0
2008-04-21 14:00:00,28.37,28.4,28.33,28.33,6600.0,23.3706,23.3953,23.3376,23.3376,6600.0
2008-04-21 14:30:00,28.36,28.52,28.36,28.51,11200.0,23.3623,23.4942,23.3623,23.4859,11200.0
2008-04-21 15:00:00,28.52,28.78,28.49,28.72,41000.0,23.4942,23.7083,23.4694,23.6589,41000.0
2008-04-21 15:30:00,28.74,28.85,28.66,28.81,62000.0,23.6754,23.766,23.6095,23.733,62000.0
2008-04-22 09:30:00,28.64,28.64,28.2,28.4,29600.0,23.593,23.593,23.2305,23.3953,29600.0
2008-04-22 10:00:00,28.46,28.56,28.43,28.5,26200.0,23.4447,23.5271,23.42,23.4777,26200.0
2008-04-22 10:30:00,28.5,28.62,28.5,28.52,16800.0,23.4777,23.5765,23.4777,23.4942,16800.0
2008-04-22 11:00:00,28.55,28.64,28.53,28.54,24000.0,23.5189,23.593,23.5024,23.5106,24000.0
2008-04-22 11:30:00,28.52,28.62,28.42,28.47,25800.0,23.4942,23.5765,23.4118,23.453,25800.0
2008-04-22 12:00:00,28.48,28.59,28.42,28.52,50400.0,23.4612,23.5518,23.4118,23.4942,50400.0
2008-04-22 12:30:00,28.53,28.56,28.23,28.23,33200.0,23.5024,23.5271,23.2553,23.2553,33200.0
2008-04-22 13:00:00,28.25,28.35,28.18,28.35,11000.0,23.2717,23.3541,23.2141,23.3541,11000.0
2008-04-22 13:30:00,28.33,28.48,28.26,28.43,22200.0,23.3376,23.4612,23.28,23.42,22200.0
2008-04-22 14:00:00,28.42,28.47,28.23,28.42,29600.0,23.4118,23.453,23.2553,23.4118,29600.0
2008-04-22 14:30:00,28.45,28.5,28.23,28.31,57600.0,23.4365,23.4777,23.2553,23.3212,57600.0
2008-04-22 15:00:00,28.33,28.5,28.33,28.47,32600.0,23.3376,23.4777,23.3376,23.453,32600.0
2008-04-22 15:30:00,28.46,28.59,28.4,28.59,30400.0,23.4447,23.5518,23.3953,23.5518,30400.0
2008-04-23 09:30:00,28.64,28.8,28.38,28.5,12600.0,23.593,23.7248,23.3788,23.4777,12600.0
2008-04-23 10:00:00,28.46,28.56,28.43,28.56,25200.0,23.4447,23.5271,23.42,23.5271,25200.0
2008-04-23 10:30:00,28.56,28.9,28.56,28.86,28600.0,23.5271,23.8072,23.5271,23.7742,28600.0
2008-04-23 11:00:00,28.85,28.89,28.75,28.88,14000.0,23.766,23.799,23.6836,23.7907,14000.0
2008-04-23 11:30:00,28.86,28.95,28.85,28.85,12400.0,23.7742,23.8484,23.766,23.766,12400.0
2008-04-23 12:00:00,28.86,28.87,28.6,28.64,21600.0,23.7742,23.7825,23.5601,23.593,21600.0
2008-04-23 12:30:00,28.66,28.75,28.64,28.73,14800.0,23.6095,23.6836,23.593,23.6671,14800.0
2008-04-23 13:00:00,28.71,28.78,28.7,28.74,16400.0,23.6507,23.7083,23.6424,23.6754,16400.0
2008-04-23 13:30:00,28.74,28.8,28.72,28.75,17800.0,23.6754,23.7248,23.6589,23.6836,17800.0
2008-04-23 14:00:00,28.77,28.8,28.72,28.74,15200.0,23.7001,23.7248,23.6589,23.6754,15200.0
2008-04-23 14:30:00,28.74,28.8,28.72,28.73,26800.0,23.6754,23.7248,23.6589,23.6671,26800.0
2008-04-23 15:00:00,28.73,28.83,28.73,28.81,43400.0,23.6671,23.7495,23.6671,23.733,43400.0
2008-04-23 15:30:00,28.82,28.92,28.75,28.92,62400.0,23.7413,23.8237,23.6836,23.8237,62400.0
2008-04-24 09:30:00,28.86,28.91,28.38,28.41,24000.0,23.7742,23.8154,23.3788,23.4035,24000.0
2008-04-24 10:00:00,28.38,28.4,28.13,28.34,46800.0,23.3788,23.3953,23.1729,23.3459,46800.0
2008-04-24 10:30:00,28.33,28.36,28.25,28.36,24200.0,23.3376,23.3623,23.2717,23.3623,24200.0
2008-04-24 11:00:00,28.36,28.59,28.35,28.59,21200.0,23.3623,23.5518,23.3541,23.5518,21200.0
2008-04-24 11:30:00,28.61,28.99,28.61,28.92,36800.0,23.5683,23.8813,23.5683,23.8237,36800.0
2008-04-24 12:00:00,28.96,29.0,28.92,28.95,19000.0,23.8566,23.8896,23.8237,23.8484,19000.0
2008-04-24 12:30:00,28.95,29.04,28.91,28.99,31800.0,23.8484,23.9225,23.8154,23.8813,31800.0
2008-04-24 13:00:00,28.97,29.08,28.93,28.94,14400.0,23.8649,23.9555,23.8319,23.8401,14400.0
2008-04-24 13:30:00,28.92,28.93,28.87,28.93,9000.0,23.8237,23.8319,23.7825,23.8319,9000.0
2008-04-24 14:00:00,28.9,29.18,28.88,29.14,24000.0,23.8072,24.0378,23.7907,24.0049,24000.0
2008-04-24 14:30:00,29.19,29.29,29.1,29.15,27000.0,24.0461,24.1285,23.9719,24.0131,27000.0
2008-04-24 15:00:00,29.13,29.2,28.97,29.01,29400.0,23.9967,24.0543,23.8649,23.8978,29400.0
2008-04-24 15:30:00,29.02,29.06,28.91,29.0,23800.0,23.906,23.939,23.8154,23.8896,23800.0
2008-04-25 09:30:00,29.16,29.2,28.86,28.86,14600.0,24.0214,24.0543,23.7742,23.7742,14600.0
2008-04-25 10:00:00,28.86,29.02,28.76,29.02,30200.0,23.7742,23.906,23.6919,23.906,30200.0
2008-04-25 10:30:00,29.0,29.15,28.98,29.13,17400.0,23.8896,24.0131,23.8731,23.9967,17400.0
2008-04-25 11:00:00,29.13,29.21,28.93,28.93,17200.0,23.9967,24.0626,23.8319,23.8319,17200.0
2008-04-25 11:30:00,28.93,29.14,28.89,29.09,17400.0,23.8319,24.0049,23.799,23.9637,17400.0
2008-04-25 12:00:00,29.09,29.15,29.04,29.08,14000.0,23.9637,24.0131,23.9225,23.9555,14000.0
2008-04-25 12:30:00,29.09,29.2,29.05,29.14,11800.0,23.9637,24.0543,23.9308,24.0049,11800.0
2008-04-25 13:00:00,29.09,29.1,29.0,29.0,5000.0,23.9637,23.9719,23.8896,23.8896,5000.0
2008-04-25 13:30:00,29.03,29.18,29.01,29.18,18000.0,23.9143,24.0378,23.8978,24.0378,18000.0
2008-04-25 14:00:00,29.16,29.18,29.1,29.15,13600.0,24.0214,24.0378,23.9719,24.0131,13600.0
2008-04-25 14:30:00,29.14,29.31,29.11,29.27,19400.0,24.0049,24.1449,23.9802,24.112,19400.0
2008-04-25 15:00:00,29.27,29.53,29.24,29.53,35800.0,24.112,24.3262,24.0873,24.3262,35800.0
2008-04-25 15:30:00,29.5,29.51,29.36,29.43,35800.0,24.3015,24.3097,24.1861,24.2438,35800.0
2008-04-28 09:30:00,29.38,29.48,29.25,29.43,15800.0,24.2026,24.285,24.0955,24.2438,15800.0
2008-04-28 10:00:00,29.34,29.48,29.29,29.46,44600.0,24.1697,24.285,24.1285,24.2685,44600.0
2008-04-28 10:30:00,29.46,29.57,29.41,29.52,24200.0,24.2685,24.3591,24.2273,24.3179,24200.0
2008-04-28 11:00:00,29.53,29.56,29.35,29.41,18000.0,24.3262,24.3509,24.1779,24.2273,18000.0
2008-04-28 11:30:00,29.38,29.48,29.38,29.47,33600.0,24.2026,24.285,24.2026,24.2767,33600.0
2008-04-28 12:00:00,29.47,29.53,29.45,29.47,42600.0,24.2767,24.3262,24.2603,24.2767,42600.0
2008-04-28 12:30:00,29.49,29.52,29.46,29.47,38400.0,24.2932,24.3179,24.2685,24.2767,38400.0
2008-04-28 13:00:00,29.5,29.55,29.47,29.52,19600.0,24.3015,24.3426,24.2767,24.3179,19600.0
2008-04-28 13:30:00,29.54,29.56,29.47,29.52,26000.0,24.3344,24.3509,24.2767,24.3179,26000.0
2008-04-28 14:00:00,29.5,29.56,29.48,29.5,32800.0,24.3015,24.3509,24.285,24.3015,32800.0
2008-04-28 14:30:00,29.52,29.58,29.49,29.52,66800.0,24.3179,24.3674,24.2932,24.3179,66800.0
2008-04-28 15:00:00,29.53,29.53,29.39,29.42,39200.0,24.3262,24.3262,24.2108,24.2356,39200.0
2008-04-28 15:30:00,29.42,29.5,29.41,29.5,83600.0,24.2356,24.3015,24.2273,24.3015,83600.0
2008-04-29 09:30:00,29.49,29.59,29.18,29.39,19400.0,24.2932,24.3756,24.0378,24.2108,19400.0
2008-04-29 10:00:00,29.42,29.54,29.38,29.38,16000.0,24.2356,24.3344,24.2026,24.2026,16000.0
2008-04-29 10:30:00,29.43,29.49,29.22,29.27,27800.0,24.2438,24.2932,24.0708,24.112,27800.0
2008-04-29 11:00:00,29.27,29.32,29.22,29.3,24800.0,24.112,24.1532,24.0708,24.1367,24800.0
2008-04-29 11:30:00,29.3,29.35,29.23,29.32,37400.0,24.1367,24.1779,24.079,24.1532,37400.0
2008-04-29 12:00:00,29.33,29.39,29.3,29.38,31200.0,24.1614,24.2108,24.1367,24.2026,31200.0
2008-04-29 12:30:00,29.41,29.41,29.27,29.27,8600.0,24.2273,24.2273,24.112,24.112,8600.0
2008-04-29 13:00:00,29.25,29.32,29.2,29.29,10200.0,24.0955,24.1532,24.0543,24.1285,10200.0
2008-04-29 13:30:00,29.31,29.39,29.31,29.31,4000.0,24.1449,24.2108,24.1449,24.1449,4000.0
2008-04-29 14:00:00,29.29,29.32,29.24,29.27,12000.0,24.1285,24.1532,24.0873,24.112,12000.0
2008-04-29 14:30:00,29.28,29.42,29.25,29.42,12200.0,24.1202,24.2356,24.0955,24.2356,12200.0
2008-04-29 15:00:00,29.38,29.42,29.35,29.35,8600.0,24.2026,24.2356,24.1779,24.1779,8600.0
2008-04-29 15:30:00,29.35,29.42,29.28,29.35,61200.0,24.1779,24.2356,24.1202,24.1779,61200.0
2008-04-30 09:30:00,29.47,29.6,27.95,29.46,24000.0,24.2767,24.3838,23.0246,24.2685,24000.0
2008-04-30 10:00:00,29.39,29.61,29.38,29.58,19800.0,24.2108,24.3921,24.2026,24.3674,19800.0
2008-04-30 10:30:00,29.6,29.6,29.46,29.49,25000.0,24.3838,24.3838,24.2685,24.2932,25000.0
2008-04-30 11:00:00,29.5,29.58,29.47,29.58,23600.0,24.3015,24.3674,24.2767,24.3674,23600.0
2008-04-30 11:30:00,29.56,29.64,29.5,29.63,23600.0,24.3509,24.4168,24.3015,24.4085,23600.0
2008-04-30 12:00:00,29.63,29.68,29.55,29.57,20600.0,24.4085,24.4497,24.3426,24.3591,20600.0
2008-04-30 12:30:00,29.54,29.61,29.54,29.58,12200.0,24.3344,24.3921,24.3344,24.3674,12200.0
2008-04-30 13:00:00,29.57,29.64,29.56,29.6,8200.0,24.3591,24.4168,24.3509,24.3838,8200.0
2008-04-30 13:30:00,29.57,29.64,29.5,29.57,10400.0,24.3591,24.4168,24.3015,24.3591,10400.0
2008-04-30 14:00:00,29.56,29.75,29.41,29.63,34400.0,24.3509,24.5074,24.2273,24.4085,34400.0
2008-04-30 14:30:00,29.69,29.83,29.47,29.47,43600.0,24.458,24.5733,24.2767,24.2767,43600.0
2008-04-30 15:00:00,29.47,29.58,29.41,29.49,68000.0,24.2767,24.3674,24.2273,24.2932,68000.0
2008-04-30 15:30:00,29.49,29.64,29.45,29.59,40600.0,24.2932,24.4168,24.2603,24.3756,40600.0
2008-05-01 09:30:00,29.77,29.82,29.45,29.82,14400.0,24.5239,24.5651,24.2603,24.5651,14400.0
2008-05-01 10:00:00,29.82,29.96,29.77,29.96,16000.0,24.5651,24.6804,24.5239,24.6804,16000.0
2008-05-01 10:30:00,29.96,29.97,29.75,29.78,35600.0,24.6804,24.6886,24.5074,24.5321,35600.0
2008-05-01 11:00:00,29.76,29.81,29.75,29.81,31400.0,24.5156,24.5568,24.5074,24.5568,31400.0
2008-05-01 11:30:00,29.82,29.85,29.79,29.79,16400.0,24.5651,24.5898,24.5404,24.5404,16400.0
2008-05-01 12:00:00,29.8,29.86,29.78,29.86,11000.0,24.5486,24.598,24.5321,24.598,11000.0
2008-05-01 12:30:00,29.85,30.01,29.85,30.0,78400.0,24.5898,24.7216,24.5898,24.7133,78400.0
2008-05-01 13:00:00,30.0,30.0,29.93,29.98,47200.0,24.7133,24.7133,24.6557,24.6969,47200.0
2008-05-01 13:30:00,30.0,30.09,29.93,30.03,24600.0,24.7133,24.7875,24.6557,24.7381,24600.0
2008-05-01 14:00:00,30.03,30.08,29.93,29.93,19000.0,24.7381,24.7792,24.6557,24.6557,19000.0
2008-05-01 14:30:00,29.92,30.11,29.9,30.04,27400.0,24.6474,24.804,24.631,24.7463,27400.0
2008-05-01 15:00:00,30.04,30.21,30.04,30.15,26200.0,24.7463,24.8863,24.7463,24.8369,26200.0
2008-05-01 15:30:00,30.15,30.17,29.93,30.11,37200.0,24.8369,24.8534,24.6557,24.804,37200.0
2008-05-02 09:30:00,30.29,30.37,30.03,30.25,11000.0,24.9522,25.0181,24.7381,24.9193,11000.0
2008-05-02 10:00:00,30.28,30.43,30.24,30.24,10400.0,24.944,25.0676,24.9111,24.9111,10400.0
2008-05-02 10:30:00,30.25,30.26,30.07,30.09,15600.0,24.9193,24.9275,24.771,24.7875,15600.0
2008-05-02 11:00:00,30.05,30.15,30.0,30.11,22200.0,24.7545,24.8369,24.7133,24.804,22200.0
2008-05-02 11:30:00,30.14,30.15,29.93,30.0,29000.0,24.8287,24.8369,24.6557,24.7133,29000.0
2008-05-02 12:00:00,30.0,30.01,29.83,29.91,25800.0,24.7133,24.7216,24.5733,24.6392,25800.0
2008-05-02 12:30:00,29.93,29.94,29.76,29.91,9600.0,24.6557,24.6639,24.5156,24.6392,9600.0
2008-05-02 13:00:00,29.9,29.96,29.76,29.95,28400.0,24.631,24.6804,24.5156,24.6722,28400.0
2008-05-02 13:30:00,29.93,30.07,29.93,30.02,12000.0,24.6557,24.771,24.6557,24.7298,12000.0
2008-05-02 14:00:00,30.0,30.04,29.87,29.92,13600.0,24.7133,24.7463,24.6063,24.6474,13600.0
2008-05-02 14:30:00,29.93,29.99,29.85,29.94,22600.0,24.6557,24.7051,24.5898,24.6639,22600.0
2008-05-02 15:00:00,29.91,30.01,29.88,29.97,36600.0,24.6392,24.7216,24.6145,24.6886,36600.0
2008-05-02 15:30:00,29.95,29.95,29.73,29.77,70800.0,24.6722,24.6722,24.4909,24.5239,70800.0
2008-05-05 09:30:00,29.74,29.74,29.27,29.61,16400.0,24.4992,24.4992,24.112,24.3921,16400.0
2008-05-05 10:00:00,29.65,29.73,29.53,29.53,15400.0,24.425,24.4909,24.3262,24.3262,15400.0
2008-05-05 10:30:00,29.55,29.63,29.5,29.5,15800.0,24.3426,24.4085,24.3015,24.3015,15800.0
2008-05-05 11:00:00,29.5,29.61,29.5,29.54,14200.0,24.3015,24.3921,24.3015,24.3344,14200.0
2008-05-05 11:30:00,29.57,29.61,29.5,29.55,12600.0,24.3591,24.3921,24.3015,24.3426,12600.0
2008-05-05 12:00:00,29.53,29.63,29.51,29.61,32000.0,24.3262,24.4085,24.3097,24.3921,32000.0
2008-05-05 12:30:00,29.6,29.68,29.59,29.67,6800.0,24.3838,24.4497,24.3756,24.4415,6800.0
2008-05-05 13:00:00,29.66,29.66,29.54,29.55,12400.0,24.4333,24.4333,24.3344,24.3426,12400.0
2008-05-05 13:30:00,29.55,29.61,29.55,29.59,23600.0,24.3426,24.3921,24.3426,24.3756,23600.0
2008-05-05 14:00:00,29.57,29.62,29.55,29.61,9800.0,24.3591,24.4003,24.3426,24.3921,9800.0
2008-05-05 14:30:00,29.61,29.75,29.56,29.66,11400.0,24.3921,24.5074,24.3509,24.4333,11400.0
2008-05-05 15:00:00,29.67,29.75,29.67,29.7,8600.0,24.4415,24.5074,24.4415,24.4662,8600.0
2008-05-05 15:30:00,29.68,29.75,29.59,29.66,38600.0,24.4497,24.5074,24.3756,24.4333,38600.0
2008-05-06 09:30:00,29.47,29.51,29.26,29.45,23200.0,24.2767,24.3097,24.1037,24.2603,23200.0
2008-05-06 10:00:00,29.42,29.55,29.38,29.54,28200.0,24.2356,24.3426,24.2026,24.3344,28200.0
2008-05-06 10:30:00,29.53,29.74,29.5,29.74,9400.0,24.3262,24.4992,24.3015,24.4992,9400.0
2008-05-06 11:00:00,29.74,29.92,29.73,29.82,31400.0,24.4992,24.6474,24.4909,24.5651,31400.0
2008-05-06 11:30:00,29.74,29.84,29.71,29.8,10800.0,24.4992,24.5815,24.4744,24.5486,10800.0
2008-05-06 12:00:00,29.88,30.06,29.88,29.93,9000.0,24.6145,24.7628,24.6145,24.6557,9000.0
2008-05-06 12:30:00,29.91,30.03,29.85,30.03,15000.0,24.6392,24.7381,24.5898,24.7381,15000.0
2008-05-06 13:00:00,30.0,30.11,29.9,29.93,20800.0,24.7133,24.804,24.631,24.6557,20800.0
2008-05-06 13:30:00,29.91,30.0,29.86,29.95,22200.0,24.6392,24.7133,24.598,24.6722,22200.0
2008-05-06 14:00:00,29.97,29.97,29.81,29.89,20200.0,24.6886,24.6886,24.5568,24.6227,20200.0
2008-05-06 14:30:00,29.9,30.03,29.82,29.96,17600.0,24.631,24.7381,24.5651,24.6804,17600.0
2008-05-06 15:00:00,30.0,30.03,29.92,29.95,18000.0,24.7133,24.7381,24.6474,24.6722,18000.0
2008-05-06 15:30:00,29.93,30.0,29.92,29.94,32200.0,24.6557,24.7133,24.6474,24.6639,32200.0
2008-05-07 09:30:00,30.03,30.08,29.4,29.86,11000.0,24.7381,24.7792,24.2191,24.598,11000.0
2008-05-07 10:00:00,29.9,30.0,29.86,29.93,28600.0,24.631,24.7133,24.598,24.6557,28600.0
2008-05-07 10:30:00,29.95,30.13,29.9,30.11,39800.0,24.6722,24.8204,24.631,24.804,39800.0
2008-05-07 11:00:00,30.08,30.13,30.06,30.06,21400.0,24.7792,24.8204,24.7628,24.7628,21400.0
2008-05-07 11:30:00,30.06,30.07,29.9,29.9,13400.0,24.7628,24.771,24.631,24.631,13400.0
2008-05-07 12:00:00,29.9,30.02,29.87,29.97,12000.0,24.631,24.7298,24.6063,24.6886,12000.0
2008-05-07 12:30:00,29.94,29.98,29.93,29.96,4600.0,24.6639,24.6969,24.6557,24.6804,4600.0
2008-05-07 13:00:00,29.95,29.97,29.7,29.75,13200.0,24.6722,24.6886,24.4662,24.5074,13200.0
2008-05-07 13:30:00,29.76,29.8,29.73,29.76,8600.0,24.5156,24.5486,24.4909,24.5156,8600.0
2008-05-07 14:00:00,29.72,29.82,29.69,29.73,12600.0,24.4827,24.5651,24.458,24.4909,12600.0
2008-05-07 14:30:00,29.68,29.71,29.56,29.66,46600.0,24.4497,24.4744,24.3509,24.4333,46600.0
2008-05-07 15:00:00,29.68,29.8,29.6,29.65,48000.0,24.4497,24.5486,24.3838,24.425,48000.0
2008-05-07 15:30:00,29.64,29.77,29.54,29.6,42000.0,24.4168,24.5239,24.3344,24.3838,42000.0
2008-05-08 09:30:00,29.52,29.84,29.32,29.42,14000.0,24.3179,24.5815,24.1532,24.2356,14000.0
2008-05-08 10:00:00,29.38,29.54,29.29,29.53,18400.0,24.2026,24.3344,24.1285,24.3262,18400.0
2008-05-08 10:30:00,29.5,29.55,29.39,29.55,9600.0,24.3015,24.3426,24.2108,24.3426,9600.0
2008-05-08 11:00:00,29.51,29.72,29.4,29.66,7600.0,24.3097,24.4827,24.2191,24.4333,7600.0
2008-05-08 11:30:00,29.64,29.72,29.52,29.56,7200.0,24.4168,24.4827,24.3179,24.3509,7200.0
2008-05-08 12:00:00,29.61,29.75,29.54,29.54,10200.0,24.3921,24.5074,24.3344,24.3344,10200.0
2008-05-08 12:30:00,29.58,29.63,29.49,29.53,5000.0,24.3674,24.4085,24.2932,24.3262,5000.0
2008-05-08 13:00:00,29.55,29.84,29.55,29.77,12800.0,24.3426,24.5815,24.3426,24.5239,12800.0
2008-05-08 13:30:00,29.81,29.96,29.78,29.9,15400.0,24.5568,24.6804,24.5321,24.631,15400.0
2008-05-08 14:00:00,29.91,29.91,29.73,29.74,13400.0,24.6392,24.6392,24.4909,24.4992,13400.0
2008-05-08 14:30:00,29.69,29.78,29.55,29.64,14400.0,24.458,24.5321,24.3426,24.4168,14400.0
2008-05-08 15:00:00,29.61,29.65,29.54,29.61,23400.0,24.3921,24.425,24.3344,24.3921,23400.0
2008-05-08 15:30:00,29.67,29.82,29.62,29.82,16800.0,24.4415,24.5651,24.4003,24.5651,16800.0
2008-05-09 09:30:00,29.5,29.91,29.18,29.19,14200.0,24.3015,24.6392,24.0378,24.0461,14200.0
2008-05-09 10:00:00,29.19,29.59,29.19,29.53,16400.0,24.0461,24.3756,24.0461,24.3262,16400.0
2008-05-09 10:30:00,29.56,29.91,29.56,29.89,18200.0,24.3509,24.6392,24.3509,24.6227,18200.0
2008-05-09 11:00:00,29.89,29.91,29.71,29.75,10000.0,24.6227,24.6392,24.4744,24.5074,10000.0
2008-05-09 11:30:00,29.75,29.78,29.67,29.77,7200.0,24.5074,24.5321,24.4415,24.5239,7200.0
2008-05-09 12:00:00,29.78,29.79,29.65,29.66,9800.0,24.5321,24.5404,24.425,24.4333,9800.0
2008-05-09 12:30:00,29.65,29.75,29.64,29.75,3200.0,24.425,24.5074,24.4168,24.5074,3200.0
2008-05-09 13:00:00,29.77,29.91,29.77,29.89,5200.0,24.5239,24.6392,24.5239,24.6227,5200.0
2008-05-09 13:30:00,29.88,29.97,29.76,29.97,5600.0,24.6145,24.6886,24.5156,24.6886,5600.0
2008-05-09 14:00:00,29.96,30.05,29.9,29.9,11000.0,24.6804,24.7545,24.631,24.631,11000.0
2008-05-09 14:30:00,29.89,29.96,29.86,29.93,7000.0,24.6227,24.6804,24.598,24.6557,7000.0
2008-05-09 15:00:00,29.96,30.09,29.88,30.08,14000.0,24.6804,24.7875,24.6145,24.7792,14000.0
2008-05-09 15:30:00,30.09,30.09,29.98,30.0,23200.0,24.7875,24.7875,24.6969,24.7133,23200.0
2008-05-12 09:30:00,29.76,30.01,29.58,29.78,10400.0,24.5156,24.7216,24.3674,24.5321,10400.0
2008-05-12 10:00:00,29.75,29.96,29.75,29.96,12800.0,24.5074,24.6804,24.5074,24.6804,12800.0
2008-05-12 10:30:00,29.98,30.21,29.95,30.21,45200.0,24.6969,24.8863,24.6722,24.8863,45200.0
2008-05-12 11:00:00,30.21,30.25,30.17,30.19,28000.0,24.8863,24.9193,24.8534,24.8699,28000.0
2008-05-12 11:30:00,30.18,30.43,30.17,30.43,39800.0,24.8616,25.0676,24.8534,25.0676,39800.0
2008-05-12 12:00:00,30.43,30.49,30.42,30.45,13400.0,25.0676,25.117,25.0593,25.084,13400.0
2008-05-12 12:30:00,30.43,30.5,30.41,30.47,8600.0,25.0676,25.1252,25.0511,25.1005,8600.0
2008-05-12 13:00:00,30.46,30.48,30.36,30.37,12800.0,25.0923,25.1088,25.0099,25.0181,12800.0
2008-05-12 13:30:00,30.34,30.41,30.22,30.41,14800.0,24.9934,25.0511,24.8946,25.0511,14800.0
2008-05-12 14:00:00,30.41,30.63,30.37,30.6,16800.0,25.0511,25.2323,25.0181,25.2076,16800.0
2008-05-12 14:30:00,30.62,30.84,30.6,30.8,44200.0,25.2241,25.4053,25.2076,25.3724,44200.0
2008-05-12 15:00:00,30.79,30.8,30.71,30.73,20200.0,25.3641,25.3724,25.2982,25.3147,20200.0
2008-05-12 15:30:00,30.73,30.83,30.67,30.8,33800.0,25.3147,25.3971,25.2653,25.3724,33800.0
2008-05-13 09:30:00,30.83,30.85,30.39,30.63,11400.0,25.3971,25.4136,25.0346,25.2323,11400.0
2008-05-13 10:00:00,30.65,30.82,30.55,30.82,45800.0,25.2488,25.3888,25.1664,25.3888,45800.0
2008-05-13 10:30:00,30.77,31.0,30.77,30.87,39000.0,25.3477,25.5371,25.3477,25.43,39000.0
2008-05-13 11:00:00,30.86,30.92,30.78,30.89,54200.0,25.4218,25.4712,25.3559,25.4465,54200.0
2008-05-13 11:30:00,30.87,31.01,30.79,30.99,8800.0,25.43,25.5454,25.3641,25.5289,8800.0
2008-05-13 12:00:00,31.0,31.08,31.0,31.05,25200.0,25.5371,25.603,25.5371,25.5783,25200.0
2008-05-13 12:30:00,31.08,31.15,31.08,31.11,22200.0,25.603,25.6607,25.603,25.6277,22200.0
2008-05-13 13:00:00,31.1,31.15,31.02,31.15,14800.0,25.6195,25.6607,25.5536,25.6607,14800.0
2008-05-13 13:30:00,31.14,31.25,31.13,31.24,10800.0,25.6525,25.7431,25.6442,25.7348,10800.0
2008-05-13 14:00:00,31.22,31.31,31.22,31.25,30000.0,25.7184,25.7925,25.7184,25.7431,30000.0
2008-05-13 14:30:00,31.25,31.41,31.25,31.41,31200.0,25.7431,25.8749,25.7431,25.8749,31200.0
2008-05-13 15:00:00,31.38,31.52,31.29,31.3,40600.0,25.8502,25.9655,25.776,25.7843,40600.0
2008-05-13 15:30:00,31.34,31.52,31.28,31.43,43200.0,25.8172,25.9655,25.7678,25.8913,43200.0
2008-05-14 09:30:00,31.41,31.41,30.6,30.7,86200.0,25.8749,25.8749,25.2076,25.29,86200.0
2008-05-14 10:00:00,30.75,30.83,30.7,30.75,24000.0,25.3312,25.3971,25.29,25.3312,24000.0
2008-05-14 10:30:00,30.74,30.81,30.72,30.77,42400.0,25.3229,25.3806,25.3065,25.3477,42400.0
2008-05-14 11:00:00,30.78,30.78,30.65,30.71,31000.0,25.3559,25.3559,25.2488,25.2982,31000.0
2008-05-14 11:30:00,30.7,30.85,30.7,30.85,46600.0,25.29,25.4136,25.29,25.4136,46600.0
2008-05-14 12:00:00,30.83,30.86,30.81,30.82,24200.0,25.3971,25.4218,25.3806,25.3888,24200.0
2008-05-14 12:30:00,30.81,30.91,30.81,30.82,36600.0,25.3806,25.463,25.3806,25.3888,36600.0
2008-05-14 13:00:00,30.82,30.9,30.79,30.85,37000.0,25.3888,25.4547,25.3641,25.4136,37000.0
2008-05-14 13:30:00,30.85,30.96,30.85,30.89,15000.0,25.4136,25.5042,25.4136,25.4465,15000.0
2008-05-14 14:00:00,30.95,31.0,30.78,30.97,30400.0,25.4959,25.5371,25.3559,25.5124,30400.0
2008-05-14 14:30:00,30.96,30.99,30.77,30.87,16200.0,25.5042,25.5289,25.3477,25.43,16200.0
2008-05-14 15:00:00,30.88,30.88,30.56,30.63,48000.0,25.4383,25.4383,25.1747,25.2323,48000.0
2008-05-14 15:30:00,30.63,30.63,30.46,30.47,42600.0,25.2323,25.2323,25.0923,25.1005,42600.0
2008-05-15 09:30:00,30.47,30.85,30.4,30.73,25200.0,25.1005,25.4136,25.0429,25.3147,25200.0
2008-05-15 10:00:00,30.72,31.2,30.64,31.2,37600.0,25.3065,25.7019,25.2406,25.7019,37600.0
2008-05-15 10:30:00,31.16,31.41,31.06,31.41,29200.0,25.6689,25.8749,25.5865,25.8749,29200.0
2008-05-15 11:00:00,31.42,31.48,31.35,31.38,24600.0,25.8831,25.9325,25.8254,25.8502,24600.0
2008-05-15 11:30:00,31.41,31.41,31.23,31.27,13000.0,25.8749,25.8749,25.7266,25.7595,13000.0
2008-05-15 12:00:00,31.31,31.4,31.3,31.4,15400.0,25.7925,25.8666,25.7843,25.8666,15400.0
2008-05-15 12:30:00,31.4,31.57,31.4,31.45,22200.0,25.8666,26.0067,25.8666,25.9078,22200.0
2008-05-15 13:00:00,31.45,31.45,31.27,31.3,13800.0,25.9078,25.9078,25.7595,25.7843,13800.0
2008-05-15 13:30:00,31.3,31.34,31.28,31.32,19000.0,25.7843,25.8172,25.7678,25.8007,19000.0
2008-05-15 14:00:00,31.32,31.33,31.2,31.25,39200.0,25.8007,25.809,25.7019,25.7431,39200.0
2008-05-15 14:30:00,31.24,31.3,31.21,31.21,15800.0,25.7348,25.7843,25.7101,25.7101,15800.0
2008-05-15 15:00:00,31.21,31.25,31.18,31.2,22400.0,25.7101,25.7431,25.6854,25.7019,22400.0
2008-05-15 15:30:00,31.2,31.46,31.17,31.43,60200.0,25.7019,25.9161,25.6772,25.8913,60200.0
2008-05-16 09:30:00,31.03,31.93,30.68,31.45,81600.0,25.5618,26.3032,25.2735,25.9078,81600.0
2008-05-16 10:00:00,31.4,31.46,31.11,31.31,24800.0,25.8666,25.9161,25.6277,25.7925,24800.0
2008-05-16 10:30:00,31.31,31.39,31.14,31.14,10200.0,25.7925,25.8584,25.6525,25.6525,10200.0
2008-05-16 11:00:00,31.14,31.14,30.95,31.02,20400.0,25.6525,25.6525,25.4959,25.5536,20400.0
2008-05-16 11:30:00,31.02,31.19,31.01,31.05,16000.0,25.5536,25.6936,25.5454,25.5783,16000.0
2008-05-16 12:00:00,31.04,31.1,30.98,31.1,9400.0,25.5701,25.6195,25.5206,25.6195,9400.0
2008-05-16 12:30:00,31.12,31.23,31.07,31.18,6200.0,25.636,25.7266,25.5948,25.6854,6200.0
2008-05-16 13:00:00,31.17,31.24,31.09,31.17,8200.0,25.6772,25.7348,25.6113,25.6772,8200.0
2008-05-16 13:30:00,31.2,31.2,31.05,31.14,11400.0,25.7019,25.7019,25.5783,25.6525,11400.0
2008-05-16 14:00:00,31.14,31.3,31.13,31.25,12200.0,25.6525,25.7843,25.6442,25.7431,12200.0
2008-05-16 14:30:00,31.25,31.46,31.21,31.46,11000.0,25.7431,25.9161,25.7101,25.9161,11000.0
2008-05-16 15:00:00,31.41,31.56,31.38,31.47,16200.0,25.8749,25.9984,25.8502,25.9243,16200.0
2008-05-16 15:30:00,31.48,31.51,31.34,31.45,17800.0,25.9325,25.9572,25.8172,25.9078,17800.0
2008-05-19 09:30:00,31.4,31.89,31.35,31.52,24000.0,25.8666,26.2703,25.8254,25.9655,24000.0
2008-05-19 10:00:00,31.48,31.84,31.39,31.77,15000.0,25.9325,26.2291,25.8584,26.1714,15000.0
2008-05-19 10:30:00,31.79,31.85,31.6,31.66,22400.0,26.1879,26.2373,26.0314,26.0808,22400.0
2008-05-19 11:00:00,31.63,31.82,31.62,31.75,35800.0,26.0561,26.2126,26.0479,26.155,35800.0
2008-05-19 11:30:00,31.75,31.86,31.75,31.86,28000.0,26.155,26.2456,26.155,26.2456,28000.0
2008-05-19 12:00:00,31.87,31.87,31.8,31.85,12800.0,26.2538,26.2538,26.1961,26.2373,12800.0
2008-05-19 12:30:00,31.83,31.91,31.73,31.8,29800.0,26.2209,26.2868,26.1385,26.1961,29800.0
2008-05-19 13:00:00,31.81,31.83,31.73,31.8,12400.0,26.2044,26.2209,26.1385,26.1961,12400.0
2008-05-19 13:30:00,31.8,31.8,31.5,31.51,14600.0,26.1961,26.1961,25.949,25.9572,14600.0
2008-05-19 14:00:00,31.51,31.55,31.25,31.3,42800.0,25.9572,25.9902,25.7431,25.7843,42800.0
2008-05-19 14:30:00,31.34,31.59,31.34,31.57,15600.0,25.8172,26.0232,25.8172,26.0067,15600.0
2008-05-19 15:00:00,31.58,31.61,31.35,31.36,28800.0,26.0149,26.0396,25.8254,25.8337,28800.0
2008-05-19 15:30:00,31.36,31.37,31.15,31.36,90400.0,25.8337,25.8419,25.6607,25.8337,90400.0
2008-05-20 09:30:00,30.67,31.42,30.67,31.38,14800.0,25.2653,25.8831,25.2653,25.8502,14800.0
2008-05-20 10:00:00,31.36,31.58,31.3,31.5,28400.0,25.8337,26.0149,25.7843,25.949,28400.0
2008-05-20 10:30:00,31.53,31.53,31.25,31.5,22200.0,25.9737,25.9737,25.7431,25.949,22200.0
2008-05-20 11:00:00,31.47,31.51,31.31,31.41,45400.0,25.9243,25.9572,25.7925,25.8749,45400.0
2008-05-20 11:30:00,31.41,31.47,31.2,31.28,16000.0,25.8749,25.9243,25.7019,25.7678,16000.0
2008-05-20 12:00:00,31.28,31.38,31.22,31.38,18000.0,25.7678,25.8502,25.7184,25.8502,18000.0
2008-05-20 12:30:00,31.36,31.41,31.16,31.22,15800.0,25.8337,25.8749,25.6689,25.7184,15800.0
2008-05-20 13:00:00,31.25,31.29,31.11,31.18,37000.0,25.7431,25.776,25.6277,25.6854,37000.0
2008-05-20 13:30:00,31.18,31.2,31.01,31.04,15600.0,25.6854,25.7019,25.5454,25.5701,15600.0
2008-05-20 14:00:00,31.07,31.14,30.73,30.89,22200.0,25.5948,25.6525,25.3147,25.4465,22200.0
2008-05-20 14:30:00,30.92,31.0,30.83,30.93,11800.0,25.4712,25.5371,25.3971,25.4795,11800.0
2008-05-20 15:00:00,30.95,31.12,30.88,31.04,28600.0,25.4959,25.636,25.4383,25.5701,28600.0
2008-05-20 15:30:00,31.07,31.15,30.91,31.15,50000.0,25.5948,25.6607,25.463,25.6607,50000.0
2008-05-21 09:30:00,31.27,31.46,31.19,31.41,22000.0,25.7595,25.9161,25.6936,25.8749,22000.0
2008-05-21 10:00:00,31.39,31.39,31.16,31.25,31400.0,25.8584,25.8584,25.6689,25.7431,31400.0
2008-05-21 10:30:00,31.21,31.24,30.99,30.99,27400.0,25.7101,25.7348,25.5289,25.5289,27400.0
2008-05-21 11:00:00,31.0,31.11,30.8,31.11,26400.0,25.5371,25.6277,25.3724,25.6277,26400.0
2008-05-21 11:30:00,31.1,31.13,30.95,31.03,23600.0,25.6195,25.6442,25.4959,25.5618,23600.0
2008-05-21 12:00:00,31.02,31.04,30.93,30.96,15400.0,25.5536,25.5701,25.4795,25.5042,15400.0
2008-05-21 12:30:00,30.99,31.2,30.96,31.13,44600.0,25.5289,25.7019,25.5042,25.6442,44600.0
2008-05-21 13:00:00,31.12,31.15,30.88,30.89,20200.0,25.636,25.6607,25.4383,25.4465,20200.0
2008-05-21 13:30:00,30.89,30.95,30.7,30.78,20200.0,25.4465,25.4959,25.29,25.3559,20200.0
2008-05-21 14:00:00,30.81,30.88,30.35,30.46,44200.0,25.3806,25.4383,25.0017,25.0923,44200.0
2008-05-21 14:30:00,30.44,30.47,30.07,30.21,34200.0,25.0758,25.1005,24.771,24.8863,34200.0
2008-05-21 15:00:00,30.17,30.43,30.16,30.33,63000.0,24.8534,25.0676,24.8451,24.9852,63000.0
2008-05-21 15:30:00,30.36,30.7,30.34,30.57,82000.0,25.0099,25.29,24.9934,25.1829,82000.0
2008-05-22 09:30:00,34.01,34.71,33.81,33.87,308800.0,28.0167,28.5933,27.8519,27.9014,308800.0
2008-05-22 10:00:00,33.98,34.02,33.77,33.98,191400.0,27.992,28.0249,27.819,27.992,191400.0
2008-05-22 10:30:00,33.97,34.37,33.93,34.27,206200.0,27.9837,28.3133,27.9508,28.2309,206200.0
2008-05-22 11:00:00,34.24,34.32,34.1,34.12,134000.0,28.2062,28.2721,28.0908,28.1073,134000.0
2008-05-22 11:30:00,34.12,34.5,34.11,34.49,182000.0,28.1073,28.4203,28.0991,28.4121,182000.0
2008-05-22 12:00:00,34.48,34.75,34.39,34.68,148800.0,28.4039,28.6263,28.3297,28.5686,148800.0
2008-05-22 12:30:00,34.68,34.93,34.63,34.9,114800.0,28.5686,28.7746,28.5274,28.7499,114800.0
2008-05-22 13:00:00,34.85,35.24,34.84,35.23,119800.0,28.7087,29.0299,28.7004,29.0217,119800.0
2008-05-22 13:30:00,35.21,35.24,34.73,34.77,101200.0,29.0052,29.0299,28.6098,28.6428,101200.0
2008-05-22 14:00:00,34.78,34.88,34.49,34.67,111200.0,28.651,28.7334,28.4121,28.5604,111200.0
2008-05-22 14:30:00,34.67,34.75,34.56,34.63,66800.0,28.5604,28.6263,28.4698,28.5274,66800.0
2008-05-22 15:00:00,34.63,34.85,34.61,34.73,134800.0,28.5274,28.7087,28.511,28.6098,134800.0
2008-05-22 15:30:00,34.73,34.91,34.56,34.84,236400.0,28.6098,28.7581,28.4698,28.7004,236400.0
2008-05-23 09:30:00,33.48,34.5,33.48,34.29,116200.0,27.5801,28.4203,27.5801,28.2474,116200.0
2008-05-23 10:00:00,34.31,34.41,34.11,34.13,75600.0,28.2638,28.3462,28.0991,28.1155,75600.0
2008-05-23 10:30:00,34.13,34.17,33.9,34.04,77800.0,28.1155,28.1485,27.9261,28.0414,77800.0
2008-05-23 11:00:00,34.04,34.13,33.97,33.97,37800.0,28.0414,28.1155,27.9837,27.9837,37800.0
2008-05-23 11:30:00,33.97,34.13,33.92,34.12,47600.0,27.9837,28.1155,27.9426,28.1073,47600.0
2008-05-23 12:00:00,34.06,34.25,34.06,34.23,33800.0,28.0579,28.2144,28.0579,28.1979,33800.0
2008-05-23 12:30:00,34.23,34.24,34.08,34.1,28600.0,28.1979,28.2062,28.0744,28.0908,28600.0
2008-05-23 13:00:00,34.1,34.17,34.08,34.16,26600.0,28.0908,28.1485,28.0744,28.1403,26600.0
2008-05-23 13:30:00,34.16,34.26,34.08,34.08,48200.0,28.1403,28.2226,28.0744,28.0744,48200.0
2008-05-23 14:00:00,34.08,34.27,34.06,34.27,62800.0,28.0744,28.2309,28.0579,28.2309,62800.0
2008-05-23 14:30:00,34.3,34.52,34.23,34.42,51400.0,28.2556,28.4368,28.1979,28.3544,51400.0
2008-05-23 15:00:00,34.41,34.67,34.41,34.65,80000.0,28.3462,28.5604,28.3462,28.5439,80000.0
2008-05-23 15:30:00,34.65,34.78,34.53,34.57,116000.0,28.5439,28.651,28.4451,28.478,116000.0
2008-05-27 09:30:00,34.74,35.21,34.71,34.9,137000.0,28.6181,29.0052,28.5933,28.7499,137000.0
2008-05-27 10:00:00,34.91,34.96,34.6,34.87,99200.0,28.7581,28.7993,28.5027,28.7251,99200.0
2008-05-27 10:30:00,34.87,34.99,34.8,34.99,49400.0,28.7251,28.824,28.6675,28.824,49400.0
2008-05-27 11:00:00,34.99,35.0,34.77,34.85,59600.0,28.824,28.8322,28.6428,28.7087,59600.0
2008-05-27 11:30:00,34.86,34.87,34.7,34.7,54600.0,28.7169,28.7251,28.5851,28.5851,54600.0
2008-05-27 12:00:00,34.7,34.88,34.66,34.83,44600.0,28.5851,28.7334,28.5522,28.6922,44600.0
2008-05-27 12:30:00,34.83,34.86,34.74,34.8,71800.0,28.6922,28.7169,28.6181,28.6675,71800.0
2008-05-27 13:00:00,34.77,34.79,34.7,34.75,41400.0,28.6428,28.6592,28.5851,28.6263,41400.0
2008-05-27 13:30:00,34.74,34.85,34.71,34.77,61200.0,28.6181,28.7087,28.5933,28.6428,61200.0
2008-05-27 14:00:00,34.76,34.8,34.71,34.76,100800.0,28.6345,28.6675,28.5933,28.6345,100800.0
2008-05-27 14:30:00,34.77,34.88,34.76,34.83,81000.0,28.6428,28.7334,28.6345,28.6922,81000.0
2008-05-27 15:00:00,34.84,34.87,34.77,34.85,48600.0,28.7004,28.7251,28.6428,28.7087,48600.0
2008-05-27 15:30:00,34.85,34.87,34.79,34.8,132200.0,28.7087,28.7251,28.6592,28.6675,132200.0
2008-05-28 09:30:00,35.01,35.01,34.93,34.97,109800.0,28.8405,28.8405,28.7746,28.8075,109800.0
2008-05-28 10:00:00,34.99,35.0,34.9,34.93,113600.0,28.824,28.8322,28.7499,28.7746,113600.0
2008-05-28 10:30:00,34.93,35.08,34.9,35.08,113600.0,28.7746,28.8981,28.7499,28.8981,113600.0
2008-05-28 11:00:00,35.08,35.13,35.06,35.1,77400.0,28.8981,28.9393,28.8817,28.9146,77400.0
2008-05-28 11:30:00,35.09,35.24,35.07,35.23,99400.0,28.9064,29.0299,28.8899,29.0217,99400.0
2008-05-28 12:00:00,35.23,35.45,35.17,35.43,54200.0,29.0217,29.2029,28.9723,29.1865,54200.0
2008-05-28 12:30:00,35.47,35.52,35.02,35.29,125000.0,29.2194,29.2606,28.8487,29.0711,125000.0
2008-05-28 13:00:00,35.29,35.57,35.26,35.56,58400.0,29.0711,29.3018,29.0464,29.2936,58400.0
2008-05-28 13:30:00,35.57,35.58,35.35,35.37,32600.0,29.3018,29.31,29.1206,29.137,32600.0
2008-05-28 14:00:00,35.4,35.41,35.29,35.32,62800.0,29.1617,29.17,29.0711,29.0958,62800.0
2008-05-28 14:30:00,35.35,35.59,35.32,35.5,30800.0,29.1206,29.3183,29.0958,29.2441,30800.0
2008-05-28 15:00:00,35.5,35.8,35.49,35.74,84400.0,29.2441,29.4913,29.2359,29.4418,84400.0
2008-05-28 15:30:00,35.75,36.08,35.74,36.08,241800.0,29.4501,29.7219,29.4418,29.7219,241800.0
2008-05-29 09:30:00,35.85,36.08,35.7,35.75,46800.0,29.5324,29.7219,29.4089,29.4501,46800.0
2008-05-29 10:00:00,35.85,36.0,35.83,35.96,56000.0,29.5324,29.656,29.516,29.6231,56000.0
2008-05-29 10:30:00,35.96,35.99,35.38,35.92,83200.0,29.6231,29.6478,29.1453,29.5901,83200.0
2008-05-29 11:00:00,35.93,36.06,35.91,36.05,37000.0,29.5983,29.7054,29.5819,29.6972,37000.0
2008-05-29 11:30:00,36.07,36.17,35.64,35.81,81800.0,29.7137,29.7961,29.3595,29.4995,81800.0
2008-05-29 12:00:00,35.82,35.99,35.82,35.98,26400.0,29.5077,29.6478,29.5077,29.6395,26400.0
2008-05-29 12:30:00,35.96,36.2,35.95,36.13,70000.0,29.6231,29.8208,29.6148,29.7631,70000.0
2008-05-29 13:00:00,36.13,36.24,35.97,35.98,42000.0,29.7631,29.8537,29.6313,29.6395,42000.0
2008-05-29 13:30:00,35.98,36.15,35.97,36.07,24600.0,29.6395,29.7796,29.6313,29.7137,24600.0
2008-05-29 14:00:00,36.08,36.12,35.92,35.92,61800.0,29.7219,29.7549,29.5901,29.5901,61800.0
2008-05-29 14:30:00,35.93,35.93,35.74,35.77,67800.0,29.5983,29.5983,29.4418,29.4665,67800.0
2008-05-29 15:00:00,35.8,35.85,35.57,35.57,79800.0,29.4913,29.5324,29.3018,29.3018,79800.0
2008-05-29 15:30:00,35.58,35.92,35.49,35.7,119000.0,29.31,29.5901,29.2359,29.4089,119000.0
2008-05-30 09:30:00,35.98,36.17,35.7,36.12,63800.0,29.7148,29.8717,29.4836,29.8304,63800.0
2008-05-30 10:00:00,36.08,36.1,35.84,36.03,49400.0,29.7974,29.8139,29.5992,29.7561,49400.0
2008-05-30 10:30:00,36.04,36.05,35.77,35.83,31800.0,29.7644,29.7726,29.5414,29.5909,31800.0
2008-05-30 11:00:00,35.85,35.96,35.77,35.85,30000.0,29.6075,29.6983,29.5414,29.6075,30000.0
2008-05-30 11:30:00,35.84,35.91,35.84,35.91,19400.0,29.5992,29.657,29.5992,29.657,19400.0
2008-05-30 12:00:00,35.89,36.13,35.88,36.1,34000.0,29.6405,29.8387,29.6322,29.8139,34000.0
2008-05-30 12:30:00,36.13,36.26,36.1,36.19,22000.0,29.8387,29.9461,29.8139,29.8883,22000.0
2008-05-30 13:00:00,36.19,36.2,36.01,36.15,15600.0,29.8883,29.8965,29.7396,29.8552,15600.0
2008-05-30 13:30:00,36.12,36.15,36.01,36.02,26200.0,29.8304,29.8552,29.7396,29.7479,26200.0
2008-05-30 14:00:00,36.04,36.05,35.9,36.0,36000.0,29.7644,29.7726,29.6488,29.7313,36000.0
2008-05-30 14:30:00,36.0,36.0,35.91,35.98,20000.0,29.7313,29.7313,29.657,29.7148,20000.0
2008-05-30 15:00:00,35.96,36.0,35.81,35.93,37600.0,29.6983,29.7313,29.5744,29.6735,37600.0
2008-05-30 15:30:00,35.95,36.0,35.71,35.83,159800.0,29.69,29.7313,29.4918,29.5909,159800.0
2008-06-02 09:30:00,35.93,36.24,34.41,35.83,43800.0,29.6735,29.9295,28.4182,29.5909,43800.0
2008-06-02 10:00:00,35.85,35.92,35.74,35.81,51800.0,29.6075,29.6653,29.5166,29.5744,51800.0
2008-06-02 10:30:00,35.82,35.87,35.66,35.8,29600.0,29.5827,29.624,29.4505,29.5662,29600.0
2008-06-02 11:00:00,35.77,35.84,35.68,35.76,22600.0,29.5414,29.5992,29.4671,29.5331,22600.0
2008-06-02 11:30:00,35.76,35.77,35.62,35.67,21600.0,29.5331,29.5414,29.4175,29.4588,21600.0
2008-06-02 12:00:00,35.69,35.85,35.63,35.77,23000.0,29.4753,29.6075,29.4258,29.5414,23000.0
2008-06-02 12:30:00,35.76,35.79,35.45,35.59,26000.0,29.5331,29.5579,29.2771,29.3927,26000.0
2008-06-02 13:00:00,35.56,35.73,35.54,35.67,27800.0,29.368,29.5084,29.3514,29.4588,27800.0
2008-06-02 13:30:00,35.62,35.75,35.35,35.63,68800.0,29.4175,29.5249,29.1945,29.4258,68800.0
2008-06-02 14:00:00,35.66,35.83,35.63,35.81,32000.0,29.4505,29.5909,29.4258,29.5744,32000.0
2008-06-02 14:30:00,35.82,35.92,35.71,35.76,15200.0,29.5827,29.6653,29.4918,29.5331,15200.0
2008-06-02 15:00:00,35.76,35.91,35.59,35.85,30800.0,29.5331,29.657,29.3927,29.6075,30800.0
2008-06-02 15:30:00,35.84,35.84,35.38,35.79,133000.0,29.5992,29.5992,29.2193,29.5579,133000.0
2008-06-03 09:30:00,35.84,36.29,35.77,35.91,23600.0,29.5992,29.9708,29.5414,29.657,23600.0
2008-06-03 10:00:00,35.84,36.17,35.84,36.11,43800.0,29.5992,29.8717,29.5992,29.8222,43800.0
2008-06-03 10:30:00,36.07,36.08,35.84,35.94,25200.0,29.7892,29.7974,29.5992,29.6818,25200.0
2008-06-03 11:00:00,35.93,36.08,35.92,36.01,43800.0,29.6735,29.7974,29.6653,29.7396,43800.0
2008-06-03 11:30:00,36.01,36.05,35.92,36.01,21600.0,29.7396,29.7726,29.6653,29.7396,21600.0
2008-06-03 12:00:00,36.01,36.02,35.9,35.9,14200.0,29.7396,29.7479,29.6488,29.6488,14200.0
2008-06-03 12:30:00,35.88,35.88,35.79,35.81,14400.0,29.6322,29.6322,29.5579,29.5744,14400.0
2008-06-03 13:00:00,35.85,35.92,35.77,35.8,57000.0,29.6075,29.6653,29.5414,29.5662,57000.0
2008-06-03 13:30:00,35.77,35.77,35.41,35.48,69000.0,29.5414,29.5414,29.2441,29.3019,69000.0
2008-06-03 14:00:00,35.47,35.47,35.1,35.19,68200.0,29.2936,29.2936,28.9881,29.0624,68200.0
2008-06-03 14:30:00,35.16,35.3,35.1,35.3,46800.0,29.0376,29.1532,28.9881,29.1532,46800.0
2008-06-03 15:00:00,35.25,35.52,35.18,35.48,106400.0,29.1119,29.3349,29.0541,29.3019,106400.0
2008-06-03 15:30:00,35.49,35.62,35.4,35.4,100200.0,29.3101,29.4175,29.2358,29.2358,100200.0
2008-06-04 09:30:00,35.24,35.82,35.18,35.7,92600.0,29.1037,29.5827,29.0541,29.4836,92600.0
2008-06-04 10:00:00,35.69,35.75,35.52,35.63,74800.0,29.4753,29.5249,29.3349,29.4258,74800.0
2008-06-04 10:30:00,35.63,35.94,35.52,35.94,196400.0,29.4258,29.6818,29.3349,29.6818,196400.0
2008-06-04 11:00:00,35.93,36.08,35.84,35.98,59600.0,29.6735,29.7974,29.5992,29.7148,59600.0
2008-06-04 11:30:00,36.03,36.03,35.79,35.81,54800.0,29.7561,29.7561,29.5579,29.5744,54800.0
2008-06-04 12:00:00,35.81,36.16,35.75,36.16,51600.0,29.5744,29.8635,29.5249,29.8635,51600.0
2008-06-04 12:30:00,36.16,36.28,36.04,36.2,57800.0,29.8635,29.9626,29.7644,29.8965,57800.0
2008-06-04 13:00:00,36.2,36.48,36.2,36.42,33800.0,29.8965,30.1278,29.8965,30.0782,33800.0
2008-06-04 13:30:00,36.42,36.73,36.42,36.59,53400.0,30.0782,30.3342,30.0782,30.2186,53400.0
2008-06-04 14:00:00,36.6,36.6,36.27,36.35,41000.0,30.2269,30.2269,29.9543,30.0204,41000.0
2008-06-04 14:30:00,36.35,36.52,36.07,36.15,80200.0,30.0204,30.1608,29.7892,29.8552,80200.0
2008-06-04 15:00:00,36.11,36.32,35.98,36.15,41400.0,29.8222,29.9956,29.7148,29.8552,41400.0
2008-06-04 15:30:00,36.14,36.21,35.96,36.13,63800.0,29.847,29.9048,29.6983,29.8387,63800.0
2008-06-05 09:30:00,36.27,36.53,36.25,36.52,37800.0,29.9543,30.1691,29.9378,30.1608,37800.0
2008-06-05 10:00:00,36.52,36.95,36.48,36.94,135800.0,30.1608,30.5159,30.1278,30.5077,135800.0
2008-06-05 10:30:00,36.95,37.0,36.88,36.93,59400.0,30.5159,30.5572,30.4581,30.4994,59400.0
2008-06-05 11:00:00,36.93,36.94,36.79,36.86,46200.0,30.4994,30.5077,30.3838,30.4416,46200.0
2008-06-05 11:30:00,36.87,36.96,36.82,36.91,81200.0,30.4498,30.5242,30.4086,30.4829,81200.0
2008-06-05 12:00:00,36.92,36.95,36.85,36.89,52600.0,30.4911,30.5159,30.4333,30.4664,52600.0
2008-06-05 12:30:00,36.92,37.22,36.92,37.13,55400.0,30.4911,30.7389,30.4911,30.6646,55400.0
2008-06-05 13:00:00,37.14,37.25,37.14,37.23,36600.0,30.6728,30.7637,30.6728,30.7472,36600.0
2008-06-05 13:30:00,37.21,37.3,37.2,37.29,31200.0,30.7306,30.805,30.7224,30.7967,31200.0
2008-06-05 14:00:00,37.27,37.3,37.12,37.23,62000.0,30.7802,30.805,30.6563,30.7472,62000.0
2008-06-05 14:30:00,37.25,37.46,37.15,37.36,119200.0,30.7637,30.9371,30.6811,30.8545,119200.0
2008-06-05 15:00:00,37.35,37.45,37.18,37.24,80400.0,30.8463,30.9289,30.7059,30.7554,80400.0
2008-06-05 15:30:00,37.23,37.31,37.15,37.3,187200.0,30.7472,30.8132,30.6811,30.805,187200.0
2008-06-06 09:30:00,36.97,37.48,36.88,37.25,97200.0,30.5324,30.9536,30.4581,30.7637,97200.0
2008-06-06 10:00:00,37.25,37.25,36.75,37.18,88400.0,30.7637,30.7637,30.3507,30.7059,88400.0
2008-06-06 10:30:00,37.13,37.22,37.07,37.16,87200.0,30.6646,30.7389,30.615,30.6894,87200.0
2008-06-06 11:00:00,37.17,37.18,36.93,36.93,87800.0,30.6976,30.7059,30.4994,30.4994,87800.0
2008-06-06 11:30:00,36.88,37.02,36.88,36.99,58000.0,30.4581,30.5737,30.4581,30.549,58000.0
2008-06-06 12:00:00,37.02,37.02,36.92,36.99,50600.0,30.5737,30.5737,30.4911,30.549,50600.0
2008-06-06 12:30:00,36.97,37.09,36.97,37.07,55600.0,30.5324,30.6315,30.5324,30.615,55600.0
2008-06-06 13:00:00,37.07,37.08,36.97,37.04,43000.0,30.615,30.6233,30.5324,30.5902,43000.0
2008-06-06 13:30:00,36.99,37.07,36.93,36.97,47600.0,30.549,30.615,30.4994,30.5324,47600.0
2008-06-06 14:00:00,36.97,37.02,36.76,36.92,58000.0,30.5324,30.5737,30.359,30.4911,58000.0
2008-06-06 14:30:00,36.95,37.02,36.8,36.8,35200.0,30.5159,30.5737,30.392,30.392,35200.0
2008-06-06 15:00:00,36.82,37.22,36.81,37.04,48200.0,30.4086,30.7389,30.4003,30.5902,48200.0
2008-06-06 15:30:00,37.04,37.07,36.54,36.61,69600.0,30.5902,30.615,30.1773,30.2351,69600.0
2008-06-09 09:30:00,36.33,36.5,35.98,36.5,72000.0,30.0039,30.1443,29.7148,30.1443,72000.0
2008-06-09 10:00:00,36.51,36.89,36.47,36.79,142600.0,30.1525,30.4664,30.1195,30.3838,142600.0
2008-06-09 10:30:00,36.8,36.97,36.63,36.77,123000.0,30.392,30.5324,30.2516,30.3673,123000.0
2008-06-09 11:00:00,36.81,36.91,36.69,36.87,40600.0,30.4003,30.4829,30.3012,30.4498,40600.0
2008-06-09 11:30:00,36.88,37.06,36.88,37.06,26400.0,30.4581,30.6068,30.4581,30.6068,26400.0
2008-06-09 12:00:00,37.1,37.17,37.07,37.14,16800.0,30.6398,30.6976,30.615,30.6728,16800.0
2008-06-09 12:30:00,37.13,37.35,37.13,37.24,22600.0,30.6646,30.8463,30.6646,30.7554,22600.0
2008-06-09 13:00:00,37.27,37.27,36.87,37.02,50000.0,30.7802,30.7802,30.4498,30.5737,50000.0
2008-06-09 13:30:00,37.07,37.08,36.79,36.88,42200.0,30.615,30.6233,30.3838,30.4581,42200.0
2008-06-09 14:00:00,36.85,36.97,36.73,36.95,59600.0,30.4333,30.5324,30.3342,30.5159,59600.0
2008-06-09 14:30:00,36.89,37.07,36.82,36.92,41000.0,30.4664,30.615,30.4086,30.4911,41000.0
2008-06-09 15:00:00,36.9,37.02,36.76,36.91,67800.0,30.4746,30.5737,30.359,30.4829,67800.0
2008-06-09 15:30:00,36.94,37.26,36.94,37.16,87200.0,30.5077,30.7719,30.5077,30.6894,87200.0
2008-06-10 09:30:00,36.79,37.3,36.59,36.59,155600.0,30.3838,30.805,30.2186,30.2186,155600.0
2008-06-10 10:00:00,36.63,36.94,36.48,36.8,118600.0,30.2516,30.5077,30.1278,30.392,118600.0
2008-06-10 10:30:00,36.87,36.87,36.63,36.65,123400.0,30.4498,30.4498,30.2516,30.2682,123400.0
2008-06-10 11:00:00,36.65,36.71,36.42,36.46,110800.0,30.2682,30.3177,30.0782,30.1112,110800.0
2008-06-10 11:30:00,36.49,36.5,36.07,36.15,168800.0,30.136,30.1443,29.7892,29.8552,168800.0
2008-06-10 12:00:00,36.15,36.27,36.15,36.26,102600.0,29.8552,29.9543,29.8552,29.9461,102600.0
2008-06-10 12:30:00,36.24,36.5,36.24,36.45,70800.0,29.9295,30.1443,29.9295,30.103,70800.0
2008-06-10 13:00:00,36.47,36.68,36.46,36.55,69200.0,30.1195,30.2929,30.1112,30.1856,69200.0
2008-06-10 13:30:00,36.59,36.6,36.2,36.24,92400.0,30.2186,30.2269,29.8965,29.9295,92400.0
2008-06-10 14:00:00,36.2,36.24,36.05,36.13,41400.0,29.8965,29.9295,29.7726,29.8387,41400.0
2008-06-10 14:30:00,36.2,36.39,36.13,36.26,33200.0,29.8965,30.0534,29.8387,29.9461,33200.0
2008-06-10 15:00:00,36.26,36.38,36.16,36.33,130800.0,29.9461,30.0452,29.8635,30.0039,130800.0
2008-06-10 15:30:00,36.32,36.32,36.02,36.05,104000.0,29.9956,29.9956,29.7479,29.7726,104000.0
2008-06-11 09:30:00,36.04,36.47,35.75,36.3,46400.0,29.7644,30.1195,29.5249,29.9791,46400.0
2008-06-11 10:00:00,36.29,36.41,36.0,36.1,48600.0,29.9708,30.0699,29.7313,29.8139,48600.0
2008-06-11 10:30:00,36.11,36.25,35.88,36.25,57000.0,29.8222,29.9378,29.6322,29.9378,57000.0
2008-06-11 11:00:00,36.2,36.25,35.96,35.96,75600.0,29.8965,29.9378,29.6983,29.6983,75600.0
2008-06-11 11:30:00,35.98,36.14,35.98,36.06,34600.0,29.7148,29.847,29.7148,29.7809,34600.0
2008-06-11 12:00:00,36.09,36.1,35.88,35.89,71800.0,29.8057,29.8139,29.6322,29.6405,71800.0
2008-06-11 12:30:00,35.88,35.92,35.74,35.77,57800.0,29.6322,29.6653,29.5166,29.5414,57800.0
2008-06-11 13:00:00,35.77,35.88,35.76,35.85,16000.0,29.5414,29.6322,29.5331,29.6075,16000.0
2008-06-11 13:30:00,35.87,35.9,35.77,35.9,18800.0,29.624,29.6488,29.5414,29.6488,18800.0
2008-06-11 14:00:00,35.88,36.09,35.85,36.0,97600.0,29.6322,29.8057,29.6075,29.7313,97600.0
2008-06-11 14:30:00,35.98,35.99,35.85,35.87,50800.0,29.7148,29.7231,29.6075,29.624,50800.0
2008-06-11 15:00:00,35.88,35.89,35.59,35.64,122600.0,29.6322,29.6405,29.3927,29.434,122600.0
2008-06-11 15:30:00,35.65,35.71,35.44,35.48,108600.0,29.4423,29.4918,29.2689,29.3019,108600.0
2008-06-12 09:30:00,35.33,36.72,34.57,36.56,85400.0,29.178,30.326,28.5503,30.1938,85400.0
2008-06-12 10:00:00,36.6,36.6,36.29,36.44,53800.0,30.2269,30.2269,29.9708,30.0947,53800.0
2008-06-12 10:30:00,36.44,36.6,36.4,36.6,63800.0,30.0947,30.2269,30.0617,30.2269,63800.0
2008-06-12 11:00:00,36.58,36.67,36.41,36.47,58800.0,30.2103,30.2847,30.0699,30.1195,58800.0
2008-06-12 11:30:00,36.54,36.55,36.3,36.36,29400.0,30.1773,30.1856,29.9791,30.0287,29400.0
2008-06-12 12:00:00,36.35,36.48,36.35,36.35,28200.0,30.0204,30.1278,30.0204,30.0204,28200.0
2008-06-12 12:30:00,36.38,36.6,36.38,36.42,51000.0,30.0452,30.2269,30.0452,30.0782,51000.0
2008-06-12 13:00:00,36.44,36.52,36.3,36.44,61200.0,30.0947,30.1608,29.9791,30.0947,61200.0
2008-06-12 13:30:00,36.45,36.52,36.29,36.35,48600.0,30.103,30.1608,29.9708,30.0204,48600.0
2008-06-12 14:00:00,36.38,36.52,36.31,36.31,62400.0,30.0452,30.1608,29.9874,29.9874,62400.0
2008-06-12 14:30:00,36.28,36.39,36.12,36.27,37200.0,29.9626,30.0534,29.8304,29.9543,37200.0
2008-06-12 15:00:00,36.32,36.37,36.04,36.13,57000.0,29.9956,30.0369,29.7644,29.8387,57000.0
2008-06-12 15:30:00,36.15,36.27,35.95,36.15,98400.0,29.8552,29.9543,29.69,29.8552,98400.0
2008-06-13 09:30:00,36.84,37.49,36.8,37.15,110200.0,30.4251,30.9619,30.392,30.6811,110200.0
2008-06-13 10:00:00,37.13,37.2,37.1,37.15,54200.0,30.6646,30.7224,30.6398,30.6811,54200.0
2008-06-13 10:30:00,37.13,37.19,36.95,36.97,64800.0,30.6646,30.7141,30.5159,30.5324,64800.0
2008-06-13 11:00:00,37.02,37.21,37.02,37.13,28000.0,30.5737,30.7306,30.5737,30.6646,28000.0
2008-06-13 11:30:00,37.13,37.2,37.08,37.1,55400.0,30.6646,30.7224,30.6233,30.6398,55400.0
2008-06-13 12:00:00,37.09,37.15,37.02,37.1,42200.0,30.6315,30.6811,30.5737,30.6398,42200.0
2008-06-13 12:30:00,37.13,37.19,37.05,37.09,108000.0,30.6646,30.7141,30.5985,30.6315,108000.0
2008-06-13 13:00:00,37.1,37.18,36.99,37.1,118600.0,30.6398,30.7059,30.549,30.6398,118600.0
2008-06-13 13:30:00,37.15,37.15,36.91,37.04,51400.0,30.6811,30.6811,30.4829,30.5902,51400.0
2008-06-13 14:00:00,37.02,37.09,36.92,37.09,80000.0,30.5737,30.6315,30.4911,30.6315,80000.0
2008-06-13 14:30:00,37.1,37.13,37.0,37.1,71000.0,30.6398,30.6646,30.5572,30.6398,71000.0
2008-06-13 15:00:00,37.1,37.21,37.04,37.04,53400.0,30.6398,30.7306,30.5902,30.5902,53400.0
2008-06-13 15:30:00,37.1,37.35,37.05,37.35,74800.0,30.6398,30.8463,30.5985,30.8463,74800.0
2008-06-16 09:30:00,37.51,37.69,37.45,37.58,139600.0,30.9784,31.1271,30.9289,31.0362,139600.0
2008-06-16 10:00:00,37.55,37.7,37.51,37.66,46800.0,31.0114,31.1353,30.9784,31.1023,46800.0
2008-06-16 10:30:00,37.65,37.72,37.5,37.53,93000.0,31.094,31.1518,30.9701,30.9949,93000.0
2008-06-16 11:00:00,37.53,37.58,37.35,37.46,85200.0,30.9949,31.0362,30.8463,30.9371,85200.0
2008-06-16 11:30:00,37.48,37.49,37.4,37.47,23600.0,30.9536,30.9619,30.8876,30.9454,23600.0
2008-06-16 12:00:00,37.47,37.51,37.38,37.45,77400.0,30.9454,30.9784,30.871,30.9289,77400.0
2008-06-16 12:30:00,37.45,37.49,37.4,37.4,131200.0,30.9289,30.9619,30.8876,30.8876,131200.0
2008-06-16 13:00:00,37.43,37.58,37.41,37.58,108000.0,30.9123,31.0362,30.8958,31.0362,108000.0
2008-06-16 13:30:00,37.55,37.72,37.5,37.54,146000.0,31.0114,31.1518,30.9701,31.0032,146000.0
2008-06-16 14:00:00,37.55,37.62,37.52,37.58,72400.0,31.0114,31.0693,30.9867,31.0362,72400.0
2008-06-16 14:30:00,37.59,37.73,37.58,37.72,50000.0,31.0445,31.1601,31.0362,31.1518,50000.0
2008-06-16 15:00:00,37.73,37.81,37.65,37.67,42800.0,31.1601,31.2262,31.094,31.1105,42800.0
2008-06-16 15:30:00,37.7,37.76,37.63,37.72,112200.0,31.1353,31.1849,31.0775,31.1518,112200.0
2008-06-17 09:30:00,38.04,38.04,37.47,37.69,36800.0,31.4161,31.4161,30.9454,31.1271,36800.0
2008-06-17 10:00:00,37.67,37.87,37.54,37.6,36400.0,31.1105,31.2757,31.0032,31.0527,36400.0
2008-06-17 10:30:00,37.6,37.92,37.59,37.77,46000.0,31.0527,31.317,31.0445,31.1931,46000.0
2008-06-17 11:00:00,37.81,37.98,37.66,37.69,42800.0,31.2262,31.3666,31.1023,31.1271,42800.0
2008-06-17 11:30:00,37.66,37.84,37.66,37.77,18400.0,31.1023,31.2509,31.1023,31.1931,18400.0
2008-06-17 12:00:00,37.81,37.88,37.76,37.8,26000.0,31.2262,31.284,31.1849,31.2179,26000.0
2008-06-17 12:30:00,37.77,37.87,37.63,37.83,40600.0,31.1931,31.2757,31.0775,31.2427,40600.0
2008-06-17 13:00:00,37.84,37.93,37.8,37.88,38800.0,31.2509,31.3253,31.2179,31.284,38800.0
2008-06-17 13:30:00,37.9,37.9,37.79,37.88,45400.0,31.3005,31.3005,31.2096,31.284,45400.0
2008-06-17 14:00:00,37.88,37.9,37.75,37.79,73200.0,31.284,31.3005,31.1766,31.2096,73200.0
2008-06-17 14:30:00,37.77,37.8,37.66,37.72,31000.0,31.1931,31.2179,31.1023,31.1518,31000.0
2008-06-17 15:00:00,37.76,37.97,37.68,37.85,87400.0,31.1849,31.3583,31.1188,31.2592,87400.0
2008-06-17 15:30:00,37.85,37.89,37.58,37.61,53400.0,31.2592,31.2922,31.0362,31.061,53400.0
2008-06-18 09:30:00,38.31,38.31,37.2,37.64,39800.0,31.6391,31.6391,30.7224,31.0858,39800.0
2008-06-18 10:00:00,37.63,37.93,37.62,37.88,51200.0,31.0775,31.3253,31.0693,31.284,51200.0
2008-06-18 10:30:00,37.88,37.98,37.67,37.7,93600.0,31.284,31.3666,31.1105,31.1353,93600.0
2008-06-18 11:00:00,37.65,38.15,37.65,38.1,53000.0,31.094,31.507,31.094,31.4657,53000.0
2008-06-18 11:30:00,38.09,38.14,37.97,38.04,82800.0,31.4574,31.4987,31.3583,31.4161,82800.0
2008-06-18 12:00:00,38.05,38.08,37.88,37.91,67000.0,31.4244,31.4492,31.284,31.3088,67000.0
2008-06-18 12:30:00,37.91,37.95,37.85,37.87,51400.0,31.3088,31.3418,31.2592,31.2757,51400.0
2008-06-18 13:00:00,37.87,37.92,37.64,37.74,30400.0,31.2757,31.317,31.0858,31.1684,30400.0
2008-06-18 13:30:00,37.7,37.7,37.57,37.6,51400.0,31.1353,31.1353,31.028,31.0527,51400.0
2008-06-18 14:00:00,37.6,37.67,37.45,37.51,90400.0,31.0527,31.1105,30.9289,30.9784,90400.0
2008-06-18 14:30:00,37.51,37.6,37.46,37.51,82600.0,30.9784,31.0527,30.9371,30.9784,82600.0
2008-06-18 15:00:00,37.51,37.65,37.45,37.5,95200.0,30.9784,31.094,30.9289,30.9701,95200.0
2008-06-18 15:30:00,37.5,37.58,37.38,37.55,141800.0,30.9701,31.0362,30.871,31.0114,141800.0
2008-06-19 09:30:00,37.17,37.83,37.17,37.67,26800.0,30.6976,31.2427,30.6976,31.1105,26800.0
2008-06-19 10:00:00,37.6,37.71,37.45,37.71,15400.0,31.0527,31.1436,30.9289,31.1436,15400.0
2008-06-19 10:30:00,37.72,37.9,37.68,37.85,40600.0,31.1518,31.3005,31.1188,31.2592,40600.0
2008-06-19 11:00:00,37.85,37.96,37.72,37.77,35400.0,31.2592,31.35,31.1518,31.1931,35400.0
2008-06-19 11:30:00,37.88,37.93,37.8,37.84,12400.0,31.284,31.3253,31.2179,31.2509,12400.0
2008-06-19 12:00:00,37.85,37.93,37.77,37.77,37600.0,31.2592,31.3253,31.1931,31.1931,37600.0
2008-06-19 12:30:00,37.78,37.92,37.78,37.84,21200.0,31.2014,31.317,31.2014,31.2509,21200.0
2008-06-19 13:00:00,37.84,37.93,37.74,37.76,11800.0,31.2509,31.3253,31.1684,31.1849,11800.0
2008-06-19 13:30:00,37.77,37.92,37.65,37.77,14800.0,31.1931,31.317,31.094,31.1931,14800.0
2008-06-19 14:00:00,37.76,37.94,37.63,37.85,48000.0,31.1849,31.3335,31.0775,31.2592,48000.0
2008-06-19 14:30:00,37.85,38.09,37.83,37.97,32800.0,31.2592,31.4574,31.2427,31.3583,32800.0
2008-06-19 15:00:00,37.99,38.19,37.95,37.99,32400.0,31.3748,31.54,31.3418,31.3748,32400.0
2008-06-19 15:30:00,37.97,38.21,37.92,38.2,45600.0,31.3583,31.5565,31.317,31.5483,45600.0
2008-06-20 09:30:00,38.0,38.0,37.29,37.74,311400.0,31.3831,31.3831,30.7967,31.1684,311400.0
2008-06-20 10:00:00,37.71,37.71,37.12,37.4,38800.0,31.1436,31.1436,30.6563,30.8876,38800.0
2008-06-20 10:30:00,37.52,37.52,37.16,37.44,44000.0,30.9867,30.9867,30.6894,30.9206,44000.0
2008-06-20 11:00:00,37.44,37.71,37.4,37.68,30800.0,30.9206,31.1436,30.8876,31.1188,30800.0
2008-06-20 11:30:00,37.67,37.8,37.66,37.79,29400.0,31.1105,31.2179,31.1023,31.2096,29400.0
2008-06-20 12:00:00,37.78,37.79,37.43,37.5,22600.0,31.2014,31.2096,30.9123,30.9701,22600.0
2008-06-20 12:30:00,37.49,37.71,37.47,37.67,23200.0,30.9619,31.1436,30.9454,31.1105,23200.0
2008-06-20 13:00:00,37.65,37.76,37.33,37.37,27600.0,31.094,31.1849,30.8297,30.8628,27600.0
2008-06-20 13:30:00,37.42,37.58,37.26,37.49,33400.0,30.9041,31.0362,30.7719,30.9619,33400.0
2008-06-20 14:00:00,37.47,37.64,37.38,37.57,36400.0,30.9454,31.0858,30.871,31.028,36400.0
2008-06-20 14:30:00,37.56,37.63,37.38,37.38,35800.0,31.0197,31.0775,30.871,30.871,35800.0
2008-06-20 15:00:00,37.42,37.7,37.41,37.65,73600.0,30.9041,31.1353,30.8958,31.094,73600.0
2008-06-20 15:30:00,37.68,37.83,37.6,37.74,87600.0,31.1188,31.2427,31.0527,31.1684,87600.0
2008-06-23 09:30:00,37.68,38.35,37.51,38.35,47600.0,31.1188,31.6721,30.9784,31.6721,47600.0
2008-06-23 10:00:00,38.32,38.46,38.12,38.4,41200.0,31.6474,31.763,31.4822,31.7134,41200.0
2008-06-23 10:30:00,38.44,38.65,38.31,38.47,60600.0,31.7465,31.9199,31.6391,31.7712,60600.0
2008-06-23 11:00:00,38.51,38.51,38.26,38.42,49000.0,31.8043,31.8043,31.5978,31.7299,49000.0
2008-06-23 11:30:00,38.45,38.57,38.39,38.56,25000.0,31.7547,31.8538,31.7052,31.8456,25000.0
2008-06-23 12:00:00,38.52,38.54,38.24,38.32,26000.0,31.8125,31.8291,31.5813,31.6474,26000.0
2008-06-23 12:30:00,38.33,38.33,38.14,38.24,27400.0,31.6556,31.6556,31.4987,31.5813,27400.0
2008-06-23 13:00:00,38.27,38.31,38.13,38.23,27800.0,31.6061,31.6391,31.4904,31.573,27800.0
2008-06-23 13:30:00,38.24,38.4,38.2,38.31,16000.0,31.5813,31.7134,31.5483,31.6391,16000.0
2008-06-23 14:00:00,38.35,38.42,38.24,38.3,27000.0,31.6721,31.7299,31.5813,31.6308,27000.0
2008-06-23 14:30:00,38.32,38.35,38.1,38.23,17800.0,31.6474,31.6721,31.4657,31.573,17800.0
2008-06-23 15:00:00,38.2,38.2,37.94,38.06,20200.0,31.5483,31.5483,31.3335,31.4326,20200.0
2008-06-23 15:30:00,38.05,38.25,37.98,38.21,55800.0,31.4244,31.5895,31.3666,31.5565,55800.0
2008-06-24 09:30:00,37.91,38.35,37.65,37.79,38800.0,31.3088,31.6721,31.094,31.2096,38800.0
2008-06-24 10:00:00,37.69,38.08,37.56,37.83,45000.0,31.1271,31.4492,31.0197,31.2427,45000.0
2008-06-24 10:30:00,37.79,37.96,37.61,37.9,31400.0,31.2096,31.35,31.061,31.3005,31400.0
2008-06-24 11:00:00,37.93,38.31,37.93,38.2,26000.0,31.3253,31.6391,31.3253,31.5483,26000.0
2008-06-24 11:30:00,38.25,38.35,38.0,38.3,32600.0,31.5895,31.6721,31.3831,31.6308,32600.0
2008-06-24 12:00:00,38.35,38.35,38.13,38.18,21000.0,31.6721,31.6721,31.4904,31.5317,21000.0
2008-06-24 12:30:00,38.17,38.22,37.96,37.96,25000.0,31.5235,31.5648,31.35,31.35,25000.0
2008-06-24 13:00:00,37.98,38.18,37.98,38.03,54200.0,31.3666,31.5317,31.3666,31.4079,54200.0
2008-06-24 13:30:00,37.99,38.1,37.91,38.06,22800.0,31.3748,31.4657,31.3088,31.4326,22800.0
2008-06-24 14:00:00,38.08,38.24,38.02,38.11,24200.0,31.4492,31.5813,31.3996,31.4739,24200.0
2008-06-24 14:30:00,38.09,38.11,37.74,37.83,23200.0,31.4574,31.4739,31.1684,31.2427,23200.0
2008-06-24 15:00:00,37.87,37.96,37.66,37.73,33400.0,31.2757,31.35,31.1023,31.1601,33400.0
2008-06-24 15:30:00,37.73,37.84,37.52,37.52,58600.0,31.1601,31.2509,30.9867,30.9867,58600.0
2008-06-25 09:30:00,37.57,38.45,37.53,37.78,31400.0,31.028,31.7547,30.9949,31.2014,31400.0
2008-06-25 10:00:00,37.79,37.95,37.75,37.88,38800.0,31.2096,31.3418,31.1766,31.284,38800.0
2008-06-25 10:30:00,37.86,38.1,37.86,38.07,32600.0,31.2675,31.4657,31.2675,31.4409,32600.0
2008-06-25 11:00:00,38.02,38.06,37.97,38.02,17400.0,31.3996,31.4326,31.3583,31.3996,17400.0
2008-06-25 11:30:00,38.01,38.01,37.88,37.91,48600.0,31.3913,31.3913,31.284,31.3088,48600.0
2008-06-25 12:00:00,37.88,38.08,37.88,38.05,32000.0,31.284,31.4492,31.284,31.4244,32000.0
2008-06-25 12:30:00,38.04,38.07,37.96,37.98,20400.0,31.4161,31.4409,31.35,31.3666,20400.0
2008-06-25 13:00:00,37.96,38.16,37.95,38.15,37200.0,31.35,31.5152,31.3418,31.507,37200.0
2008-06-25 13:30:00,38.15,38.16,37.98,37.98,27800.0,31.507,31.5152,31.3666,31.3666,27800.0
2008-06-25 14:00:00,37.98,37.99,37.69,37.69,51800.0,31.3666,31.3748,31.1271,31.1271,51800.0
2008-06-25 14:30:00,37.66,38.0,37.62,37.97,46000.0,31.1023,31.3831,31.0693,31.3583,46000.0
2008-06-25 15:00:00,37.94,38.27,37.7,37.84,69800.0,31.3335,31.6061,31.1353,31.2509,69800.0
2008-06-25 15:30:00,37.81,38.04,37.55,38.04,111000.0,31.2262,31.4161,31.0114,31.4161,111000.0
2008-06-26 09:30:00,37.74,37.74,37.1,37.45,19800.0,31.1684,31.1684,30.6398,30.9289,19800.0
2008-06-26 10:00:00,37.42,37.57,37.19,37.55,39400.0,30.9041,31.028,30.7141,31.0114,39400.0
2008-06-26 10:30:00,37.52,37.57,36.89,36.9,33600.0,30.9867,31.028,30.4664,30.4746,33600.0
2008-06-26 11:00:00,36.89,36.99,36.85,36.96,26800.0,30.4664,30.549,30.4333,30.5242,26800.0
2008-06-26 11:30:00,36.93,37.05,36.93,36.97,33800.0,30.4994,30.5985,30.4994,30.5324,33800.0
2008-06-26 12:00:00,36.98,37.01,36.83,36.9,16600.0,30.5407,30.5655,30.4168,30.4746,16600.0
2008-06-26 12:30:00,36.9,36.98,36.8,36.93,52600.0,30.4746,30.5407,30.392,30.4994,52600.0
2008-06-26 13:00:00,36.94,37.01,36.92,36.97,38800.0,30.5077,30.5655,30.4911,30.5324,38800.0
2008-06-26 13:30:00,36.93,37.04,36.84,36.93,22000.0,30.4994,30.5902,30.4251,30.4994,22000.0
2008-06-26 14:00:00,36.92,37.08,36.82,36.92,52400.0,30.4911,30.6233,30.4086,30.4911,52400.0
2008-06-26 14:30:00,36.93,36.95,36.77,36.92,30200.0,30.4994,30.5159,30.3673,30.4911,30200.0
2008-06-26 15:00:00,36.91,37.0,36.85,36.9,43600.0,30.4829,30.5572,30.4333,30.4746,43600.0
2008-06-26 15:30:00,36.9,36.93,36.61,36.74,87400.0,30.4746,30.4994,30.2351,30.3425,87400.0
2008-06-27 09:30:00,36.82,36.98,36.5,36.88,25400.0,30.4086,30.5407,30.1443,30.4581,25400.0
2008-06-27 10:00:00,36.85,37.03,36.73,36.73,23800.0,30.4333,30.582,30.3342,30.3342,23800.0
2008-06-27 10:30:00,36.73,36.96,36.41,36.48,45600.0,30.3342,30.5242,30.0699,30.1278,45600.0
2008-06-27 11:00:00,36.52,36.71,36.49,36.68,25200.0,30.1608,30.3177,30.136,30.2929,25200.0
2008-06-27 11:30:00,36.71,36.75,36.66,36.7,9600.0,30.3177,30.3507,30.2764,30.3094,9600.0
2008-06-27 12:00:00,36.74,36.84,36.73,36.74,28400.0,30.3425,30.4251,30.3342,30.3425,28400.0
2008-06-27 12:30:00,36.77,36.88,36.77,36.85,28600.0,30.3673,30.4581,30.3673,30.4333,28600.0
2008-06-27 13:00:00,36.79,36.88,36.77,36.87,37400.0,30.3838,30.4581,30.3673,30.4498,37400.0
2008-06-27 13:30:00,36.81,36.94,36.78,36.94,29400.0,30.4003,30.5077,30.3755,30.5077,29400.0
2008-06-27 14:00:00,36.93,37.16,36.88,36.95,50800.0,30.4994,30.6894,30.4581,30.5159,50800.0
2008-06-27 14:30:00,36.97,37.02,36.95,37.02,78200.0,30.5324,30.5737,30.5159,30.5737,78200.0
2008-06-27 15:00:00,37.02,37.1,36.93,37.05,119600.0,30.5737,30.6398,30.4994,30.5985,119600.0
2008-06-27 15:30:00,37.02,37.02,36.73,36.73,113200.0,30.5737,30.5737,30.3342,30.3342,113200.0
2008-06-30 09:30:00,36.77,37.27,36.35,36.86,21800.0,30.3673,30.7802,30.0204,30.4416,21800.0
2008-06-30 10:00:00,36.83,36.83,36.45,36.74,28600.0,30.4168,30.4168,30.103,30.3425,28600.0
2008-06-30 10:30:00,36.79,36.91,36.7,36.84,18600.0,30.3838,30.4829,30.3094,30.4251,18600.0
2008-06-30 11:00:00,36.9,37.0,36.86,36.99,12800.0,30.4746,30.5572,30.4416,30.549,12800.0
2008-06-30 11:30:00,36.99,37.0,36.81,36.87,20600.0,30.549,30.5572,30.4003,30.4498,20600.0
2008-06-30 12:00:00,36.88,36.9,36.67,36.7,24200.0,30.4581,30.4746,30.2847,30.3094,24200.0
2008-06-30 12:30:00,36.76,36.94,36.74,36.88,30000.0,30.359,30.5077,30.3425,30.4581,30000.0
2008-06-30 13:00:00,36.9,37.0,36.88,36.91,22200.0,30.4746,30.5572,30.4581,30.4829,22200.0
2008-06-30 13:30:00,36.92,36.98,36.75,36.87,35600.0,30.4911,30.5407,30.3507,30.4498,35600.0
2008-06-30 14:00:00,36.82,36.91,36.8,36.88,26800.0,30.4086,30.4829,30.392,30.4581,26800.0
2008-06-30 14:30:00,36.9,36.9,36.62,36.63,19800.0,30.4746,30.4746,30.2434,30.2516,19800.0
2008-06-30 15:00:00,36.67,36.87,36.66,36.73,30200.0,30.2847,30.4498,30.2764,30.3342,30200.0
2008-06-30 15:30:00,36.72,36.73,36.4,36.45,97600.0,30.326,30.3342,30.0617,30.103,97600.0
2008-07-01 09:30:00,36.35,37.27,35.94,36.07,32200.0,30.0204,30.7802,29.6818,29.7892,32200.0
2008-07-01 10:00:00,36.1,36.42,36.08,36.35,23200.0,29.8139,30.0782,29.7974,30.0204,23200.0
2008-07-01 10:30:00,36.32,36.52,36.3,36.52,37000.0,29.9956,30.1608,29.9791,30.1608,37000.0
2008-07-01 11:00:00,36.52,36.62,36.42,36.49,22600.0,30.1608,30.2434,30.0782,30.136,22600.0
2008-07-01 11:30:00,36.5,36.5,36.1,36.15,24400.0,30.1443,30.1443,29.8139,29.8552,24400.0
2008-07-01 12:00:00,36.14,36.23,35.85,35.85,25000.0,29.847,29.9213,29.6075,29.6075,25000.0
2008-07-01 12:30:00,35.88,36.13,35.88,36.1,24000.0,29.6322,29.8387,29.6322,29.8139,24000.0
2008-07-01 13:00:00,36.08,36.24,35.99,36.15,24400.0,29.7974,29.9295,29.7231,29.8552,24400.0
2008-07-01 13:30:00,36.13,36.49,36.08,36.47,33200.0,29.8387,30.136,29.7974,30.1195,33200.0
2008-07-01 14:00:00,36.44,36.72,36.4,36.58,37200.0,30.0947,30.326,30.0617,30.2103,37200.0
2008-07-01 14:30:00,36.57,36.9,36.44,36.7,24800.0,30.2021,30.4746,30.0947,30.3094,24800.0
2008-07-01 15:00:00,36.67,36.74,36.52,36.61,26200.0,30.2847,30.3425,30.1608,30.2351,26200.0
2008-07-01 15:30:00,36.58,36.96,36.56,36.88,51000.0,30.2103,30.5242,30.1938,30.4581,51000.0
2008-07-02 09:30:00,36.83,37.18,36.47,36.83,48200.0,30.4168,30.7059,30.1195,30.4168,48200.0
2008-07-02 10:00:00,36.83,36.9,36.25,36.33,43600.0,30.4168,30.4746,29.9378,30.0039,43600.0
2008-07-02 10:30:00,36.32,36.32,36.13,36.17,32400.0,29.9956,29.9956,29.8387,29.8717,32400.0
2008-07-02 11:00:00,36.15,36.2,35.79,35.82,29200.0,29.8552,29.8965,29.5579,29.5827,29200.0
2008-07-02 11:30:00,35.81,35.86,35.55,35.56,32600.0,29.5744,29.6157,29.3597,29.368,32600.0
2008-07-02 12:00:00,35.57,35.7,35.39,35.57,29600.0,29.3762,29.4836,29.2276,29.3762,29600.0
2008-07-02 12:30:00,35.59,35.73,35.46,35.63,23000.0,29.3927,29.5084,29.2854,29.4258,23000.0
2008-07-02 13:00:00,35.62,35.63,35.47,35.56,37800.0,29.4175,29.4258,29.2936,29.368,37800.0
2008-07-02 13:30:00,35.56,35.82,35.54,35.62,47400.0,29.368,29.5827,29.3514,29.4175,47400.0
2008-07-02 14:00:00,35.65,35.65,35.29,35.29,75600.0,29.4423,29.4423,29.145,29.145,75600.0
2008-07-02 14:30:00,35.26,35.29,35.13,35.18,80800.0,29.1202,29.145,29.0128,29.0541,80800.0
2008-07-02 15:00:00,35.16,35.17,34.79,34.79,104600.0,29.0376,29.0459,28.732,28.732,104600.0
2008-07-02 15:30:00,34.82,34.87,34.51,34.56,117800.0,28.7568,28.7981,28.5008,28.5421,117800.0
2008-07-03 09:30:00,34.56,34.58,33.68,33.89,97800.0,28.5421,28.5586,27.8153,27.9888,97800.0
2008-07-03 10:00:00,33.82,33.85,33.02,33.27,177600.0,27.9309,27.9557,27.2702,27.4767,177600.0
2008-07-03 10:30:00,33.29,33.68,33.25,33.57,120200.0,27.4932,27.8153,27.4602,27.7245,120200.0
2008-07-03 11:00:00,33.59,33.94,33.59,33.91,75800.0,27.741,28.03,27.741,28.0053,75800.0
2008-07-03 11:30:00,33.91,33.95,33.73,33.76,61000.0,28.0053,28.0383,27.8566,27.8814,61000.0
2008-07-03 12:00:00,33.76,33.82,33.45,33.75,56400.0,27.8814,27.9309,27.6254,27.8731,56400.0
2008-07-03 12:30:00,33.77,33.93,33.46,33.53,189600.0,27.8896,28.0218,27.6336,27.6914,189600.0
2008-07-07 09:30:00,33.75,34.31,33.06,33.95,108800.0,27.8731,28.3356,27.3033,28.0383,108800.0
2008-07-07 10:00:00,33.95,34.02,33.61,33.71,69400.0,28.0383,28.0961,27.7575,27.8401,69400.0
2008-07-07 10:30:00,33.72,33.99,33.72,33.93,73800.0,27.8484,28.0713,27.8484,28.0218,73800.0
2008-07-07 11:00:00,33.92,33.94,33.71,33.84,69200.0,28.0135,28.03,27.8401,27.9475,69200.0
2008-07-07 11:30:00,33.81,33.83,33.65,33.82,17400.0,27.9227,27.9392,27.7905,27.9309,17400.0
2008-07-07 12:00:00,33.74,33.79,33.35,33.37,42800.0,27.8649,27.9062,27.5428,27.5593,42800.0
2008-07-07 12:30:00,33.35,33.52,33.09,33.09,40600.0,27.5428,27.6832,27.3281,27.3281,40600.0
2008-07-07 13:00:00,33.09,33.28,33.02,33.24,28200.0,27.3281,27.485,27.2702,27.4519,28200.0
2008-07-07 13:30:00,33.26,33.38,33.19,33.32,25000.0,27.4685,27.5676,27.4106,27.518,25000.0
2008-07-07 14:00:00,33.35,33.54,33.24,33.46,29400.0,27.5428,27.6997,27.4519,27.6336,29400.0
2008-07-07 14:30:00,33.48,33.5,33.14,33.24,52200.0,27.6501,27.6667,27.3694,27.4519,52200.0
2008-07-07 15:00:00,33.29,33.79,33.29,33.78,57800.0,27.4932,27.9062,27.4932,27.8979,57800.0
2008-07-07 15:30:00,33.78,33.94,33.43,33.43,86800.0,27.8979,28.03,27.6089,27.6089,86800.0
2008-07-08 09:30:00,33.47,34.03,33.47,33.66,66800.0,27.6419,28.1044,27.6419,27.7988,66800.0
2008-07-08 10:00:00,33.65,33.8,33.48,33.66,44800.0,27.7905,27.9144,27.6501,27.7988,44800.0
2008-07-08 10:30:00,33.67,33.68,33.41,33.63,46600.0,27.8071,27.8153,27.5923,27.774,46600.0
2008-07-08 11:00:00,33.63,34.02,33.51,34.02,67400.0,27.774,28.0961,27.6749,28.0961,67400.0
2008-07-08 11:30:00,33.98,33.98,33.77,33.88,32600.0,28.0631,28.0631,27.8896,27.9805,32600.0
2008-07-08 12:00:00,33.88,34.07,33.85,34.02,56400.0,27.9805,28.1374,27.9557,28.0961,56400.0
2008-07-08 12:30:00,34.03,34.07,33.9,34.07,33000.0,28.1044,28.1374,27.997,28.1374,33000.0
2008-07-08 13:00:00,34.05,34.07,33.87,33.96,111600.0,28.1209,28.1374,27.9722,28.0466,111600.0
2008-07-08 13:30:00,33.95,34.03,33.75,34.03,87600.0,28.0383,28.1044,27.8731,28.1044,87600.0
2008-07-08 14:00:00,34.04,34.24,34.03,34.21,78400.0,28.1126,28.2778,28.1044,28.253,78400.0
2008-07-08 14:30:00,34.19,34.71,34.11,34.63,85000.0,28.2365,28.666,28.1704,28.5999,85000.0
2008-07-08 15:00:00,34.66,34.77,34.47,34.62,58800.0,28.6247,28.7155,28.4678,28.5916,58800.0
2008-07-08 15:30:00,34.67,35.02,34.52,35.01,114800.0,28.6329,28.922,28.5091,28.9137,114800.0
2008-07-09 09:30:00,34.59,35.32,34.57,34.67,30400.0,28.5669,29.1697,28.5503,28.6329,30400.0
2008-07-09 10:00:00,34.66,35.05,34.54,35.05,30800.0,28.6247,28.9468,28.5256,28.9468,30800.0
2008-07-09 10:30:00,35.06,35.54,34.9,35.54,80600.0,28.955,29.3514,28.8229,29.3514,80600.0
2008-07-09 11:00:00,35.51,35.74,35.4,35.74,74200.0,29.3267,29.5166,29.2358,29.5166,74200.0
2008-07-09 11:30:00,35.7,35.74,35.35,35.43,26800.0,29.4836,29.5166,29.1945,29.2606,26800.0
2008-07-09 12:00:00,35.4,35.45,35.29,35.35,52800.0,29.2358,29.2771,29.145,29.1945,52800.0
2008-07-09 12:30:00,35.38,35.38,35.11,35.15,33800.0,29.2193,29.2193,28.9963,29.0294,33800.0
2008-07-09 13:00:00,35.15,35.15,34.99,35.03,58200.0,29.0294,29.0294,28.8972,28.9302,58200.0
2008-07-09 13:30:00,35.02,35.27,35.02,35.16,53000.0,28.922,29.1285,28.922,29.0376,53000.0
2008-07-09 14:00:00,35.18,35.37,35.09,35.19,37000.0,29.0541,29.211,28.9798,29.0624,37000.0
2008-07-09 14:30:00,35.19,35.33,34.84,34.95,47800.0,29.0624,29.178,28.7733,28.8642,47800.0
2008-07-09 15:00:00,34.95,35.02,34.8,34.93,47200.0,28.8642,28.922,28.7403,28.8477,47200.0
2008-07-09 15:30:00,34.94,35.03,34.73,34.81,126200.0,28.8559,28.9302,28.6825,28.7486,126200.0
2008-07-10 09:30:00,34.6,34.91,34.38,34.78,51400.0,28.5751,28.8311,28.3934,28.7238,51400.0
2008-07-10 10:00:00,34.78,34.81,34.25,34.38,84800.0,28.7238,28.7486,28.2861,28.3934,84800.0
2008-07-10 10:30:00,34.38,34.99,34.29,34.52,91800.0,28.3934,28.8972,28.3191,28.5091,91800.0
2008-07-10 11:00:00,34.49,34.59,34.27,34.27,45000.0,28.4843,28.5669,28.3026,28.3026,45000.0
2008-07-10 11:30:00,34.25,34.5,34.25,34.41,28000.0,28.2861,28.4925,28.2861,28.4182,28000.0
2008-07-10 12:00:00,34.4,34.74,34.4,34.63,37600.0,28.4099,28.6907,28.4099,28.5999,37600.0
2008-07-10 12:30:00,34.63,34.69,34.5,34.52,30600.0,28.5999,28.6495,28.4925,28.5091,30600.0
2008-07-10 13:00:00,34.56,34.82,34.56,34.77,53400.0,28.5421,28.7568,28.5421,28.7155,53400.0
2008-07-10 13:30:00,34.8,34.97,34.72,34.79,47200.0,28.7403,28.8807,28.6742,28.732,47200.0
2008-07-10 14:00:00,34.74,34.81,34.24,34.43,40200.0,28.6907,28.7486,28.2778,28.4347,40200.0
2008-07-10 14:30:00,34.46,34.51,34.19,34.23,44800.0,28.4595,28.5008,28.2365,28.2695,44800.0
2008-07-10 15:00:00,34.26,34.69,34.23,34.66,100400.0,28.2943,28.6495,28.2695,28.6247,100400.0
2008-07-10 15:30:00,34.67,34.72,34.41,34.69,58000.0,28.6329,28.6742,28.4182,28.6495,58000.0
2008-07-11 09:30:00,34.35,34.81,33.83,34.81,23000.0,28.3687,28.7486,27.9392,28.7486,23000.0
2008-07-11 10:00:00,34.8,34.87,34.38,34.38,22400.0,28.7403,28.7981,28.3934,28.3934,22400.0
2008-07-11 10:30:00,34.43,34.64,34.31,34.58,13200.0,28.4347,28.6082,28.3356,28.5586,13200.0
2008-07-11 11:00:00,34.58,34.94,34.49,34.68,46600.0,28.5586,28.8559,28.4843,28.6412,46600.0
2008-07-11 11:30:00,34.64,34.96,34.6,34.96,14400.0,28.6082,28.8724,28.5751,28.8724,14400.0
2008-07-11 12:00:00,34.91,34.91,34.67,34.68,13200.0,28.8311,28.8311,28.6329,28.6412,13200.0
2008-07-11 12:30:00,34.65,34.65,34.34,34.43,26800.0,28.6164,28.6164,28.3604,28.4347,26800.0
2008-07-11 13:00:00,34.42,34.62,34.38,34.57,27800.0,28.4265,28.5916,28.3934,28.5503,27800.0
2008-07-11 13:30:00,34.55,34.84,34.55,34.62,41800.0,28.5338,28.7733,28.5338,28.5916,41800.0
2008-07-11 14:00:00,34.65,34.74,34.55,34.59,61400.0,28.6164,28.6907,28.5338,28.5669,61400.0
2008-07-11 14:30:00,34.6,35.01,34.58,34.95,120400.0,28.5751,28.9137,28.5586,28.8642,120400.0
2008-07-11 15:00:00,34.95,35.16,34.74,35.06,104400.0,28.8642,29.0376,28.6907,28.955,104400.0
2008-07-11 15:30:00,35.06,35.06,34.76,34.98,57600.0,28.955,28.955,28.7073,28.889,57600.0
2008-07-14 09:30:00,35.35,35.35,34.32,34.44,32800.0,29.1945,29.1945,28.3439,28.443,32800.0
2008-07-14 10:00:00,34.35,34.74,34.09,34.39,32000.0,28.3687,28.6907,28.1539,28.4017,32000.0
2008-07-14 10:30:00,34.51,34.77,34.42,34.77,16000.0,28.5008,28.7155,28.4265,28.7155,16000.0
2008-07-14 11:00:00,34.72,34.73,34.4,34.47,36800.0,28.6742,28.6825,28.4099,28.4678,36800.0
2008-07-14 11:30:00,34.52,34.59,34.17,34.33,32400.0,28.5091,28.5669,28.22,28.3521,32400.0
2008-07-14 12:00:00,34.3,34.53,34.23,34.48,35800.0,28.3274,28.5173,28.2695,28.476,35800.0
2008-07-14 12:30:00,34.47,34.71,34.47,34.65,40600.0,28.4678,28.666,28.4678,28.6164,40600.0
2008-07-14 13:00:00,34.65,34.74,34.56,34.66,34600.0,28.6164,28.6907,28.5421,28.6247,34600.0
2008-07-14 13:30:00,34.65,34.95,34.6,34.95,30800.0,28.6164,28.8642,28.5751,28.8642,30800.0
2008-07-14 14:00:00,34.91,35.13,34.88,35.12,48400.0,28.8311,29.0128,28.8064,29.0046,48400.0
2008-07-14 14:30:00,35.1,35.22,35.01,35.08,69400.0,28.9881,29.0872,28.9137,28.9715,69400.0
2008-07-14 15:00:00,35.05,35.5,35.02,35.44,101800.0,28.9468,29.3184,28.922,29.2689,101800.0
2008-07-14 15:30:00,35.46,35.81,35.4,35.43,104200.0,29.2854,29.5744,29.2358,29.2606,104200.0
2008-07-15 09:30:00,34.96,35.44,34.43,35.27,97800.0,28.8724,29.2689,28.4347,29.1285,97800.0
2008-07-15 10:00:00,35.27,35.29,34.75,35.14,86200.0,29.1285,29.145,28.699,29.0211,86200.0
2008-07-15 10:30:00,35.1,35.94,34.99,35.79,175600.0,28.9881,29.6818,28.8972,29.5579,175600.0
2008-07-15 11:00:00,35.81,36.5,35.78,36.18,310200.0,29.5744,30.1443,29.5496,29.88,310200.0
2008-07-15 11:30:00,36.16,36.25,36.02,36.12,83400.0,29.8635,29.9378,29.7479,29.8304,83400.0
2008-07-15 12:00:00,36.13,36.25,35.97,36.13,60000.0,29.8387,29.9378,29.7066,29.8387,60000.0
2008-07-15 12:30:00,36.13,36.2,35.94,36.02,85800.0,29.8387,29.8965,29.6818,29.7479,85800.0
2008-07-15 13:00:00,36.02,36.23,35.98,36.07,67000.0,29.7479,29.9213,29.7148,29.7892,67000.0
2008-07-15 13:30:00,36.07,36.24,36.04,36.21,79200.0,29.7892,29.9295,29.7644,29.9048,79200.0
2008-07-15 14:00:00,36.24,36.51,36.09,36.44,136400.0,29.9295,30.1525,29.8057,30.0947,136400.0
2008-07-15 14:30:00,36.45,36.71,36.34,36.52,104800.0,30.103,30.3177,30.0121,30.1608,104800.0
2008-07-15 15:00:00,36.49,36.97,36.46,36.6,153200.0,30.136,30.5324,30.1112,30.2269,153200.0
2008-07-15 15:30:00,36.6,36.79,36.49,36.49,129600.0,30.2269,30.3838,30.136,30.136,129600.0
2008-07-16 09:30:00,36.68,37.15,35.82,36.83,76000.0,30.2929,30.6811,29.5827,30.4168,76000.0
2008-07-16 10:00:00,36.78,36.9,36.56,36.83,103400.0,30.3755,30.4746,30.1938,30.4168,103400.0
2008-07-16 10:30:00,36.83,37.13,36.83,36.86,87600.0,30.4168,30.6646,30.4168,30.4416,87600.0
2008-07-16 11:00:00,36.86,36.88,36.59,36.7,115000.0,30.4416,30.4581,30.2186,30.3094,115000.0
2008-07-16 11:30:00,36.72,36.98,36.7,36.93,77400.0,30.326,30.5407,30.3094,30.4994,77400.0
2008-07-16 12:00:00,36.93,37.05,36.91,37.04,58200.0,30.4994,30.5985,30.4829,30.5902,58200.0
2008-07-16 12:30:00,37.08,37.36,37.07,37.25,78000.0,30.6233,30.8545,30.615,30.7637,78000.0
2008-07-16 13:00:00,37.21,37.39,37.17,37.38,40800.0,30.7306,30.8793,30.6976,30.871,40800.0
2008-07-16 13:30:00,37.38,37.43,37.24,37.41,70400.0,30.871,30.9123,30.7554,30.8958,70400.0
2008-07-16 14:00:00,37.28,37.7,37.21,37.63,64200.0,30.7885,31.1353,30.7306,31.0775,64200.0
2008-07-16 14:30:00,37.63,37.82,37.6,37.81,66600.0,31.0775,31.2344,31.0527,31.2262,66600.0
2008-07-16 15:00:00,37.79,38.17,37.75,38.07,87000.0,31.2096,31.5235,31.1766,31.4409,87000.0
2008-07-16 15:30:00,38.1,38.49,38.06,38.35,118600.0,31.4657,31.7878,31.4326,31.6721,118600.0
2008-07-17 09:30:00,38.46,38.46,37.94,38.16,52400.0,31.763,31.763,31.3335,31.5152,52400.0
2008-07-17 10:00:00,38.2,38.25,38.01,38.01,59000.0,31.5483,31.5895,31.3913,31.3913,59000.0
2008-07-17 10:30:00,38.0,38.18,37.98,38.18,44400.0,31.3831,31.5317,31.3666,31.5317,44400.0
2008-07-17 11:00:00,38.16,38.4,38.13,38.23,81800.0,31.5152,31.7134,31.4904,31.573,81800.0
2008-07-17 11:30:00,38.23,38.41,38.1,38.35,59200.0,31.573,31.7217,31.4657,31.6721,59200.0
2008-07-17 12:00:00,38.33,38.33,38.05,38.11,19200.0,31.6556,31.6556,31.4244,31.4739,19200.0
2008-07-17 12:30:00,38.09,38.09,37.97,38.09,16400.0,31.4574,31.4574,31.3583,31.4574,16400.0
2008-07-17 13:00:00,38.04,38.25,37.94,38.03,42000.0,31.4161,31.5895,31.3335,31.4079,42000.0
2008-07-17 13:30:00,38.07,38.2,38.01,38.01,17600.0,31.4409,31.5483,31.3913,31.3913,17600.0
2008-07-17 14:00:00,38.05,38.2,38.01,38.16,24600.0,31.4244,31.5483,31.3913,31.5152,24600.0
2008-07-17 14:30:00,38.16,38.16,37.84,37.93,35600.0,31.5152,31.5152,31.2509,31.3253,35600.0
2008-07-17 15:00:00,37.99,38.09,37.9,37.92,36400.0,31.3748,31.4574,31.3005,31.317,36400.0
2008-07-17 15:30:00,37.95,38.2,37.78,38.2,61600.0,31.3418,31.5483,31.2014,31.5483,61600.0
2008-07-18 09:30:00,38.25,38.47,37.84,37.98,61600.0,31.5895,31.7712,31.2509,31.3666,61600.0
2008-07-18 10:00:00,38.06,38.09,37.84,38.01,39600.0,31.4326,31.4574,31.2509,31.3913,39600.0
2008-07-18 10:30:00,38.01,38.01,37.7,37.77,52000.0,31.3913,31.3913,31.1353,31.1931,52000.0
2008-07-18 11:00:00,37.79,38.04,37.73,37.89,34400.0,31.2096,31.4161,31.1601,31.2922,34400.0
2008-07-18 11:30:00,37.98,38.06,37.92,38.0,14200.0,31.3666,31.4326,31.317,31.3831,14200.0
2008-07-18 12:00:00,37.99,38.04,37.73,37.73,26400.0,31.3748,31.4161,31.1601,31.1601,26400.0
2008-07-18 12:30:00,37.71,37.85,37.52,37.76,20200.0,31.1436,31.2592,30.9867,31.1849,20200.0
2008-07-18 13:00:00,37.8,37.99,37.76,37.87,17600.0,31.2179,31.3748,31.1849,31.2757,17600.0
2008-07-18 13:30:00,37.84,38.04,37.77,37.81,21800.0,31.2509,31.4161,31.1931,31.2262,21800.0
2008-07-18 14:00:00,37.84,38.03,37.8,38.01,20800.0,31.2509,31.4079,31.2179,31.3913,20800.0
2008-07-18 14:30:00,38.01,38.03,37.79,37.91,49600.0,31.3913,31.4079,31.2096,31.3088,49600.0
2008-07-18 15:00:00,37.88,38.07,37.85,37.99,23800.0,31.284,31.4409,31.2592,31.3748,23800.0
2008-07-18 15:30:00,38.01,38.06,37.86,37.86,26400.0,31.3913,31.4326,31.2675,31.2675,26400.0
2008-07-21 09:30:00,38.06,38.2,37.55,37.87,31800.0,31.4326,31.5483,31.0114,31.2757,31800.0
2008-07-21 10:00:00,37.9,38.0,37.63,37.84,13200.0,31.3005,31.3831,31.0775,31.2509,13200.0
2008-07-21 10:30:00,37.85,37.99,37.7,37.96,11800.0,31.2592,31.3748,31.1353,31.35,11800.0
2008-07-21 11:00:00,37.99,38.17,37.92,38.12,12200.0,31.3748,31.5235,31.317,31.4822,12200.0
2008-07-21 11:30:00,38.13,38.13,37.97,37.97,11600.0,31.4904,31.4904,31.3583,31.3583,11600.0
2008-07-21 12:00:00,37.98,38.19,37.97,38.13,8800.0,31.3666,31.54,31.3583,31.4904,8800.0
2008-07-21 12:30:00,38.13,38.2,38.07,38.13,13400.0,31.4904,31.5483,31.4409,31.4904,13400.0
2008-07-21 13:00:00,38.1,38.2,38.1,38.18,18200.0,31.4657,31.5483,31.4657,31.5317,18200.0
2008-07-21 13:30:00,38.2,38.24,38.15,38.15,38200.0,31.5483,31.5813,31.507,31.507,38200.0
2008-07-21 14:00:00,38.17,38.25,38.17,38.21,62400.0,31.5235,31.5895,31.5235,31.5565,62400.0
2008-07-21 14:30:00,38.23,38.25,38.08,38.2,60000.0,31.573,31.5895,31.4492,31.5483,60000.0
2008-07-21 15:00:00,38.2,38.49,38.11,38.45,41200.0,31.5483,31.7878,31.4739,31.7547,41200.0
2008-07-21 15:30:00,38.45,38.69,38.44,38.56,60200.0,31.7547,31.9529,31.7465,31.8456,60200.0
2008-07-22 09:30:00,37.63,38.5,37.63,38.49,40400.0,31.0775,31.796,31.0775,31.7878,40400.0
2008-07-22 10:00:00,38.5,38.75,38.35,38.64,44200.0,31.796,32.0025,31.6721,31.9116,44200.0
2008-07-22 10:30:00,38.7,38.75,38.59,38.71,25800.0,31.9612,32.0025,31.8703,31.9694,25800.0
2008-07-22 11:00:00,38.75,39.02,38.65,38.99,62000.0,32.0025,32.2255,31.9199,32.2007,62000.0
2008-07-22 11:30:00,39.0,39.02,38.8,39.02,10800.0,32.209,32.2255,32.0438,32.2255,10800.0
2008-07-22 12:00:00,39.01,39.13,38.9,39.13,26000.0,32.2172,32.3163,32.1264,32.3163,26000.0
2008-07-22 12:30:00,39.13,39.36,39.09,39.31,92200.0,32.3163,32.5063,32.2833,32.465,92200.0
2008-07-22 13:00:00,39.31,39.36,39.13,39.16,48600.0,32.465,32.5063,32.3163,32.3411,48600.0
2008-07-22 13:30:00,39.19,39.21,39.09,39.09,87800.0,32.3659,32.3824,32.2833,32.2833,87800.0
2008-07-22 14:00:00,39.12,39.12,38.9,39.05,60000.0,32.3081,32.3081,32.1264,32.2502,60000.0
2008-07-22 14:30:00,39.07,39.21,39.07,39.15,137200.0,32.2668,32.3824,32.2668,32.3328,137200.0
2008-07-22 15:00:00,39.15,39.19,39.06,39.13,103000.0,32.3328,32.3659,32.2585,32.3163,103000.0
2008-07-22 15:30:00,39.13,39.49,39.12,39.31,216000.0,32.3163,32.6136,32.3081,32.465,216000.0
2008-07-23 09:30:00,38.48,38.62,38.02,38.17,172000.0,31.7795,31.8951,31.3996,31.5235,172000.0
2008-07-23 10:00:00,38.19,38.4,38.04,38.1,57400.0,31.54,31.7134,31.4161,31.4657,57400.0
2008-07-23 10:30:00,38.13,38.13,37.68,37.82,122200.0,31.4904,31.4904,31.1188,31.2344,122200.0
2008-07-23 11:00:00,37.77,37.88,37.45,37.52,98000.0,31.1931,31.284,30.9289,30.9867,98000.0
2008-07-23 11:30:00,37.52,37.59,37.36,37.49,84600.0,30.9867,31.0445,30.8545,30.9619,84600.0
2008-07-23 12:00:00,37.49,37.51,36.97,37.13,76600.0,30.9619,30.9784,30.5324,30.6646,76600.0
2008-07-23 12:30:00,37.12,37.3,37.04,37.19,73800.0,30.6563,30.805,30.5902,30.7141,73800.0
2008-07-23 13:00:00,37.24,37.4,37.22,37.3,70600.0,30.7554,30.8876,30.7389,30.805,70600.0
2008-07-23 13:30:00,37.3,37.44,37.2,37.24,72200.0,30.805,30.9206,30.7224,30.7554,72200.0
2008-07-23 14:00:00,37.22,37.46,37.22,37.38,71800.0,30.7389,30.9371,30.7389,30.871,71800.0
2008-07-23 14:30:00,37.42,37.46,37.13,37.18,54200.0,30.9041,30.9371,30.6646,30.7059,54200.0
2008-07-23 15:00:00,37.2,37.4,37.01,37.33,74800.0,30.7224,30.8876,30.5655,30.8297,74800.0
2008-07-23 15:30:00,37.31,37.5,37.22,37.49,202600.0,30.8132,30.9701,30.7389,30.9619,202600.0
2008-07-24 09:30:00,37.5,37.92,36.92,37.24,71600.0,30.9701,31.317,30.4911,30.7554,71600.0
2008-07-24 10:00:00,37.2,37.2,36.86,36.94,49000.0,30.7224,30.7224,30.4416,30.5077,49000.0
2008-07-24 10:30:00,37.01,37.05,36.52,36.66,71200.0,30.5655,30.5985,30.1608,30.2764,71200.0
2008-07-24 11:00:00,36.63,36.71,36.41,36.41,40400.0,30.2516,30.3177,30.0699,30.0699,40400.0
2008-07-24 11:30:00,36.43,36.56,36.4,36.51,63200.0,30.0865,30.1938,30.0617,30.1525,63200.0
2008-07-24 12:00:00,36.57,36.57,36.45,36.55,31000.0,30.2021,30.2021,30.103,30.1856,31000.0
2008-07-24 12:30:00,36.52,36.69,36.48,36.49,50400.0,30.1608,30.3012,30.1278,30.136,50400.0
2008-07-24 13:00:00,36.46,36.62,36.4,36.5,53200.0,30.1112,30.2434,30.0617,30.1443,53200.0
2008-07-24 13:30:00,36.52,36.65,36.44,36.51,59000.0,30.1608,30.2682,30.0947,30.1525,59000.0
2008-07-24 14:00:00,36.49,36.62,36.44,36.55,52600.0,30.136,30.2434,30.0947,30.1856,52600.0
2008-07-24 14:30:00,36.52,36.55,36.43,36.5,55000.0,30.1608,30.1856,30.0865,30.1443,55000.0
2008-07-24 15:00:00,36.49,36.59,36.38,36.38,94200.0,30.136,30.2186,30.0452,30.0452,94200.0
2008-07-24 15:30:00,36.41,36.49,36.27,36.44,40800.0,30.0699,30.136,29.9543,30.0947,40800.0
2008-07-25 09:30:00,36.82,37.38,36.04,37.06,33200.0,30.4086,30.871,29.7644,30.6068,33200.0
2008-07-25 10:00:00,37.07,37.08,36.46,36.58,39800.0,30.615,30.6233,30.1112,30.2103,39800.0
2008-07-25 10:30:00,36.55,36.63,36.36,36.59,66000.0,30.1856,30.2516,30.0287,30.2186,66000.0
2008-07-25 11:00:00,36.62,36.62,36.3,36.48,33800.0,30.2434,30.2434,29.9791,30.1278,33800.0
2008-07-25 11:30:00,36.49,36.69,36.49,36.59,35800.0,30.136,30.3012,30.136,30.2186,35800.0
2008-07-25 12:00:00,36.6,36.93,36.52,36.52,77400.0,30.2269,30.4994,30.1608,30.1608,77400.0
2008-07-25 12:30:00,36.56,36.59,36.44,36.58,24200.0,30.1938,30.2186,30.0947,30.2103,24200.0
2008-07-25 13:00:00,36.58,36.65,36.41,36.41,30600.0,30.2103,30.2682,30.0699,30.0699,30600.0
2008-07-25 13:30:00,36.46,36.6,36.35,36.45,22000.0,30.1112,30.2269,30.0204,30.103,22000.0
2008-07-25 14:00:00,36.45,36.62,36.44,36.47,34000.0,30.103,30.2434,30.0947,30.1195,34000.0
2008-07-25 14:30:00,36.43,36.87,36.41,36.77,34200.0,30.0865,30.4498,30.0699,30.3673,34200.0
2008-07-25 15:00:00,36.81,36.82,36.59,36.77,33400.0,30.4003,30.4086,30.2186,30.3673,33400.0
2008-07-25 15:30:00,36.73,36.92,36.6,36.77,38200.0,30.3342,30.4911,30.2269,30.3673,38200.0
2008-07-28 09:30:00,36.73,37.16,36.06,36.79,19400.0,30.3342,30.6894,29.7809,30.3838,19400.0
2008-07-28 10:00:00,36.86,36.93,36.57,36.74,15800.0,30.4416,30.4994,30.2021,30.3425,15800.0
2008-07-28 10:30:00,36.76,36.77,36.42,36.66,57000.0,30.359,30.3673,30.0782,30.2764,57000.0
2008-07-28 11:00:00,36.63,36.69,36.42,36.43,25400.0,30.2516,30.3012,30.0782,30.0865,25400.0
2008-07-28 11:30:00,36.43,36.52,36.31,36.42,35800.0,30.0865,30.1608,29.9874,30.0782,35800.0
2008-07-28 12:00:00,36.43,36.46,36.3,36.43,15200.0,30.0865,30.1112,29.9791,30.0865,15200.0
2008-07-28 12:30:00,36.44,36.44,36.18,36.2,18400.0,30.0947,30.0947,29.88,29.8965,18400.0
2008-07-28 13:00:00,36.23,36.32,36.15,36.29,19000.0,29.9213,29.9956,29.8552,29.9708,19000.0
2008-07-28 13:30:00,36.29,36.39,36.24,36.34,35400.0,29.9708,30.0534,29.9295,30.0121,35400.0
2008-07-28 14:00:00,36.3,36.35,36.11,36.12,24000.0,29.9791,30.0204,29.8222,29.8304,24000.0
2008-07-28 14:30:00,36.12,36.34,36.09,36.14,24800.0,29.8304,30.0121,29.8057,29.847,24800.0
2008-07-28 15:00:00,36.13,36.24,36.13,36.23,37800.0,29.8387,29.9295,29.8387,29.9213,37800.0
2008-07-28 15:30:00,36.24,36.27,36.0,36.17,53400.0,29.9295,29.9543,29.7313,29.8717,53400.0
2008-07-29 09:30:00,36.34,36.85,35.77,36.42,23200.0,30.0121,30.4333,29.5414,30.0782,23200.0
2008-07-29 10:00:00,36.47,36.67,36.42,36.49,30400.0,30.1195,30.2847,30.0782,30.136,30400.0
2008-07-29 10:30:00,36.49,36.53,36.3,36.39,27200.0,30.136,30.1691,29.9791,30.0534,27200.0
2008-07-29 11:00:00,36.33,36.41,36.2,36.32,107200.0,30.0039,30.0699,29.8965,29.9956,107200.0
2008-07-29 11:30:00,36.3,36.4,36.27,36.37,89400.0,29.9791,30.0617,29.9543,30.0369,89400.0
2008-07-29 12:00:00,36.37,36.52,36.33,36.5,33600.0,30.0369,30.1608,30.0039,30.1443,33600.0
2008-07-29 12:30:00,36.5,36.57,36.38,36.57,30600.0,30.1443,30.2021,30.0452,30.2021,30600.0
2008-07-29 13:00:00,36.6,36.75,36.55,36.75,19600.0,30.2269,30.3507,30.1856,30.3507,19600.0
2008-07-29 13:30:00,36.76,36.81,36.69,36.74,24600.0,30.359,30.4003,30.3012,30.3425,24600.0
2008-07-29 14:00:00,36.74,36.75,36.52,36.63,27200.0,30.3425,30.3507,30.1608,30.2516,27200.0
2008-07-29 14:30:00,36.65,36.78,36.41,36.72,16000.0,30.2682,30.3755,30.0699,30.326,16000.0
2008-07-29 15:00:00,36.69,36.88,36.65,36.71,22400.0,30.3012,30.4581,30.2682,30.3177,22400.0
2008-07-29 15:30:00,36.68,36.75,36.52,36.75,44600.0,30.2929,30.3507,30.1608,30.3507,44600.0
2008-07-30 09:30:00,37.13,37.52,36.83,37.13,48800.0,30.6646,30.9867,30.4168,30.6646,48800.0
2008-07-30 10:00:00,37.06,37.25,37.06,37.16,35400.0,30.6068,30.7637,30.6068,30.6894,35400.0
2008-07-30 10:30:00,37.11,37.23,36.94,36.96,32800.0,30.6481,30.7472,30.5077,30.5242,32800.0
2008-07-30 11:00:00,36.97,37.08,36.93,37.05,45800.0,30.5324,30.6233,30.4994,30.5985,45800.0
2008-07-30 11:30:00,37.05,37.1,37.02,37.09,30000.0,30.5985,30.6398,30.5737,30.6315,30000.0
2008-07-30 12:00:00,37.07,37.1,36.95,36.98,21800.0,30.615,30.6398,30.5159,30.5407,21800.0
2008-07-30 12:30:00,36.96,36.99,36.69,36.78,28000.0,30.5242,30.549,30.3012,30.3755,28000.0
2008-07-30 13:00:00,36.77,36.77,36.45,36.74,36200.0,30.3673,30.3673,30.103,30.3425,36200.0
2008-07-30 13:30:00,36.77,36.81,36.54,36.67,26400.0,30.3673,30.4003,30.1773,30.2847,26400.0
2008-07-30 14:00:00,36.71,36.88,36.6,36.88,25000.0,30.3177,30.4581,30.2269,30.4581,25000.0
2008-07-30 14:30:00,36.85,37.03,36.84,36.94,34000.0,30.4333,30.582,30.4251,30.5077,34000.0
2008-07-30 15:00:00,36.94,37.08,36.8,36.99,56000.0,30.5077,30.6233,30.392,30.549,56000.0
2008-07-30 15:30:00,36.99,37.12,36.83,37.06,187600.0,30.549,30.6563,30.4168,30.6068,187600.0
2008-07-31 09:30:00,36.51,36.52,35.88,36.32,34400.0,30.1525,30.1608,29.6322,29.9956,34400.0
2008-07-31 10:00:00,36.35,36.59,36.21,36.49,71000.0,30.0204,30.2186,29.9048,30.136,71000.0
2008-07-31 10:30:00,36.51,36.51,36.22,36.32,27600.0,30.1525,30.1525,29.913,29.9956,27600.0
2008-07-31 11:00:00,36.33,36.38,36.07,36.2,27600.0,30.0039,30.0452,29.7892,29.8965,27600.0
2008-07-31 11:30:00,36.17,36.25,35.95,36.01,23600.0,29.8717,29.9378,29.69,29.7396,23600.0
2008-07-31 12:00:00,36.0,36.01,35.74,35.8,37800.0,29.7313,29.7396,29.5166,29.5662,37800.0
2008-07-31 12:30:00,35.78,36.0,35.76,35.93,13000.0,29.5496,29.7313,29.5331,29.6735,13000.0
2008-07-31 13:00:00,35.93,36.0,35.88,35.97,68600.0,29.6735,29.7313,29.6322,29.7066,68600.0
2008-07-31 13:30:00,35.97,35.99,35.76,35.76,77400.0,29.7066,29.7231,29.5331,29.5331,77400.0
2008-07-31 14:00:00,35.78,35.98,35.75,35.85,30800.0,29.5496,29.7148,29.5249,29.6075,30800.0
2008-07-31 14:30:00,35.85,35.94,35.74,35.79,91200.0,29.6075,29.6818,29.5166,29.5579,91200.0
2008-07-31 15:00:00,35.82,35.93,35.76,35.82,85400.0,29.5827,29.6735,29.5331,29.5827,85400.0
2008-07-31 15:30:00,35.82,35.82,35.33,35.37,107400.0,29.5827,29.5827,29.178,29.211,107400.0
2008-08-01 09:30:00,35.68,35.85,34.88,35.16,37800.0,29.4671,29.6075,28.8064,29.0376,37800.0
2008-08-01 10:00:00,35.22,35.22,34.77,34.81,63400.0,29.0872,29.0872,28.7155,28.7486,63400.0
2008-08-01 10:30:00,34.83,35.18,34.81,35.14,96800.0,28.7651,29.0541,28.7486,29.0211,96800.0
2008-08-01 11:00:00,35.14,35.17,34.92,35.0,40800.0,29.0211,29.0459,28.8394,28.9055,40800.0
2008-08-01 11:30:00,35.06,35.37,35.06,35.25,50400.0,28.955,29.211,28.955,29.1119,50400.0
2008-08-01 12:00:00,35.25,35.25,35.04,35.04,28000.0,29.1119,29.1119,28.9385,28.9385,28000.0
2008-08-01 12:30:00,35.02,35.08,34.84,34.84,34000.0,28.922,28.9715,28.7733,28.7733,34000.0
2008-08-01 13:00:00,34.85,35.04,34.85,35.0,35800.0,28.7816,28.9385,28.7816,28.9055,35800.0
2008-08-01 13:30:00,35.0,35.11,34.88,34.98,48000.0,28.9055,28.9963,28.8064,28.889,48000.0
2008-08-01 14:00:00,35.01,35.02,34.81,34.94,43000.0,28.9137,28.922,28.7486,28.8559,43000.0
2008-08-01 14:30:00,34.96,34.96,34.67,34.84,50600.0,28.8724,28.8724,28.6329,28.7733,50600.0
2008-08-01 15:00:00,34.82,35.0,34.68,34.93,72600.0,28.7568,28.9055,28.6412,28.8477,72600.0
2008-08-01 15:30:00,34.94,35.04,34.85,34.85,115600.0,28.8559,28.9385,28.7816,28.7816,115600.0
2008-08-04 09:30:00,35.0,35.17,34.49,34.59,26800.0,28.9055,29.0459,28.4843,28.5669,26800.0
2008-08-04 10:00:00,34.5,34.63,34.37,34.63,21000.0,28.4925,28.5999,28.3852,28.5999,21000.0
2008-08-04 10:30:00,34.65,34.68,34.45,34.55,36600.0,28.6164,28.6412,28.4512,28.5338,36600.0
2008-08-04 11:00:00,34.55,34.55,34.32,34.38,24000.0,28.5338,28.5338,28.3439,28.3934,24000.0
2008-08-04 11:30:00,34.42,34.69,34.34,34.67,26800.0,28.4265,28.6495,28.3604,28.6329,26800.0
2008-08-04 12:00:00,34.67,34.78,34.6,34.68,24000.0,28.6329,28.7238,28.5751,28.6412,24000.0
2008-08-04 12:30:00,34.74,34.77,34.57,34.59,17400.0,28.6907,28.7155,28.5503,28.5669,17400.0
2008-08-04 13:00:00,34.58,34.6,34.48,34.51,15600.0,28.5586,28.5751,28.476,28.5008,15600.0
2008-08-04 13:30:00,34.52,34.71,34.45,34.69,26800.0,28.5091,28.666,28.4512,28.6495,26800.0
2008-08-04 14:00:00,34.71,34.88,34.65,34.85,22400.0,28.666,28.8064,28.6164,28.7816,22400.0
2008-08-04 14:30:00,34.87,35.02,34.82,34.92,27000.0,28.7981,28.922,28.7568,28.8394,27000.0
2008-08-04 15:00:00,34.94,34.97,34.6,34.6,39200.0,28.8559,28.8807,28.5751,28.5751,39200.0
2008-08-04 15:30:00,34.6,34.71,34.37,34.56,68400.0,28.5751,28.666,28.3852,28.5421,68400.0
2008-08-05 09:30:00,34.14,35.24,34.13,34.65,32200.0,28.1952,29.1037,28.187,28.6164,32200.0
2008-08-05 10:00:00,34.77,34.95,34.63,34.63,35600.0,28.7155,28.8642,28.5999,28.5999,35600.0
2008-08-05 10:30:00,34.73,34.73,34.51,34.6,25800.0,28.6825,28.6825,28.5008,28.5751,25800.0
2008-08-05 11:00:00,34.58,34.59,34.37,34.46,14600.0,28.5586,28.5669,28.3852,28.4595,14600.0
2008-08-05 11:30:00,34.44,34.66,34.43,34.65,31200.0,28.443,28.6247,28.4347,28.6164,31200.0
2008-08-05 12:00:00,34.65,34.9,34.63,34.81,30600.0,28.6164,28.8229,28.5999,28.7486,30600.0
2008-08-05 12:30:00,34.79,34.81,34.63,34.69,36800.0,28.732,28.7486,28.5999,28.6495,36800.0
2008-08-05 13:00:00,34.68,34.68,34.5,34.62,29600.0,28.6412,28.6412,28.4925,28.5916,29600.0
2008-08-05 13:30:00,34.63,34.63,34.5,34.56,18200.0,28.5999,28.5999,28.4925,28.5421,18200.0
2008-08-05 14:00:00,34.52,34.63,34.33,34.52,34600.0,28.5091,28.5999,28.3521,28.5091,34600.0
2008-08-05 14:30:00,34.52,34.64,34.4,34.64,30600.0,28.5091,28.6082,28.4099,28.6082,30600.0
2008-08-05 15:00:00,34.62,34.7,34.49,34.55,28400.0,28.5916,28.6577,28.4843,28.5338,28400.0
2008-08-05 15:30:00,34.55,34.81,34.48,34.73,58600.0,28.5338,28.7486,28.476,28.6825,58600.0
2008-08-06 09:30:00,34.34,35.21,34.13,35.21,30400.0,28.3604,29.0789,28.187,29.0789,30400.0
2008-08-06 10:00:00,35.15,35.17,34.99,35.11,14800.0,29.0294,29.0459,28.8972,28.9963,14800.0
2008-08-06 10:30:00,35.16,35.24,35.02,35.14,14200.0,29.0376,29.1037,28.922,29.0211,14200.0
2008-08-06 11:00:00,35.11,35.21,35.04,35.14,24400.0,28.9963,29.0789,28.9385,29.0211,24400.0
2008-08-06 11:30:00,35.13,35.2,34.97,35.12,15200.0,29.0128,29.0706,28.8807,29.0046,15200.0
2008-08-06 12:00:00,35.1,35.35,35.07,35.29,26000.0,28.9881,29.1945,28.9633,29.145,26000.0
2008-08-06 12:30:00,35.31,35.34,35.1,35.1,14600.0,29.1615,29.1863,28.9881,28.9881,14600.0
2008-08-06 13:00:00,35.1,35.13,34.98,35.1,11600.0,28.9881,29.0128,28.889,28.9881,11600.0
2008-08-06 13:30:00,35.13,35.2,35.03,35.05,59200.0,29.0128,29.0706,28.9302,28.9468,59200.0
2008-08-06 14:00:00,35.05,35.1,34.98,35.07,49200.0,28.9468,28.9881,28.889,28.9633,49200.0
2008-08-06 14:30:00,35.09,35.4,35.09,35.24,44600.0,28.9798,29.2358,28.9798,29.1037,44600.0
2008-08-06 15:00:00,35.25,35.27,35.16,35.22,48400.0,29.1119,29.1285,29.0376,29.0872,48400.0
2008-08-06 15:30:00,35.19,35.28,35.1,35.1,138600.0,29.0624,29.1367,28.9881,28.9881,138600.0
2008-08-07 09:30:00,34.62,34.62,34.27,34.35,32000.0,28.5916,28.5916,28.3026,28.3687,32000.0
2008-08-07 10:00:00,34.34,34.67,34.26,34.58,21400.0,28.3604,28.6329,28.2943,28.5586,21400.0
2008-08-07 10:30:00,34.59,34.65,34.48,34.6,35400.0,28.5669,28.6164,28.476,28.5751,35400.0
2008-08-07 11:00:00,34.6,34.66,34.37,34.42,54000.0,28.5751,28.6247,28.3852,28.4265,54000.0
2008-08-07 11:30:00,34.41,34.58,34.38,34.41,38000.0,28.4182,28.5586,28.3934,28.4182,38000.0
2008-08-07 12:00:00,34.4,34.56,34.38,34.5,21200.0,28.4099,28.5421,28.3934,28.4925,21200.0
2008-08-07 12:30:00,34.5,34.8,34.5,34.78,43600.0,28.4925,28.7403,28.4925,28.7238,43600.0
2008-08-07 13:00:00,34.76,34.76,34.61,34.65,45600.0,28.7073,28.7073,28.5834,28.6164,45600.0
2008-08-07 13:30:00,34.63,34.68,34.49,34.55,58800.0,28.5999,28.6412,28.4843,28.5338,58800.0
2008-08-07 14:00:00,34.52,34.68,34.52,34.67,29000.0,28.5091,28.6412,28.5091,28.6329,29000.0
2008-08-07 14:30:00,34.67,34.74,34.59,34.65,33000.0,28.6329,28.6907,28.5669,28.6164,33000.0
2008-08-07 15:00:00,34.65,34.71,34.6,34.64,73800.0,28.6164,28.666,28.5751,28.6082,73800.0
2008-08-07 15:30:00,34.63,34.64,34.3,34.39,65200.0,28.5999,28.6082,28.3274,28.4017,65200.0
2008-08-08 09:30:00,34.81,34.88,34.28,34.69,24200.0,28.7486,28.8064,28.3108,28.6495,24200.0
2008-08-08 10:00:00,34.69,34.82,34.61,34.7,107600.0,28.6495,28.7568,28.5834,28.6577,107600.0
2008-08-08 10:30:00,34.7,34.77,34.53,34.67,76400.0,28.6577,28.7155,28.5173,28.6329,76400.0
2008-08-08 11:00:00,34.67,34.99,34.6,34.98,23000.0,28.6329,28.8972,28.5751,28.889,23000.0
2008-08-08 11:30:00,34.98,35.07,34.95,35.02,49600.0,28.889,28.9633,28.8642,28.922,49600.0
2008-08-08 12:00:00,35.02,35.09,34.93,35.05,28200.0,28.922,28.9798,28.8477,28.9468,28200.0
2008-08-08 12:30:00,35.05,35.06,34.99,35.03,22400.0,28.9468,28.955,28.8972,28.9302,22400.0
2008-08-08 13:00:00,35.04,35.06,34.98,35.05,19600.0,28.9385,28.955,28.889,28.9468,19600.0
2008-08-08 13:30:00,35.05,35.12,34.94,34.99,35800.0,28.9468,29.0046,28.8559,28.8972,35800.0
2008-08-08 14:00:00,35.01,35.13,34.94,35.13,15000.0,28.9137,29.0128,28.8559,29.0128,15000.0
2008-08-08 14:30:00,35.13,35.15,34.94,34.98,48400.0,29.0128,29.0294,28.8559,28.889,48400.0
2008-08-08 15:00:00,35.02,35.05,34.79,34.84,29600.0,28.922,28.9468,28.732,28.7733,29600.0
2008-08-08 15:30:00,34.85,35.15,34.84,35.05,73800.0,28.7816,29.0294,28.7733,28.9468,73800.0
2008-08-11 09:30:00,35.33,35.33,35.05,35.11,35800.0,29.178,29.178,28.9468,28.9963,35800.0
2008-08-11 10:00:00,35.11,35.23,35.04,35.14,55600.0,28.9963,29.0954,28.9385,29.0211,55600.0
2008-08-11 10:30:00,35.15,35.34,35.15,35.31,56200.0,29.0294,29.1863,29.0294,29.1615,56200.0
2008-08-11 11:00:00,35.3,35.82,35.27,35.82,76000.0,29.1532,29.5827,29.1285,29.5827,76000.0
2008-08-11 11:30:00,35.83,36.13,35.73,36.06,52600.0,29.5909,29.8387,29.5084,29.7809,52600.0
2008-08-11 12:00:00,36.06,36.07,35.98,36.05,25800.0,29.7809,29.7892,29.7148,29.7726,25800.0
2008-08-11 12:30:00,36.05,36.07,35.85,36.04,19000.0,29.7726,29.7892,29.6075,29.7644,19000.0
2008-08-11 13:00:00,36.02,36.06,35.84,36.0,68000.0,29.7479,29.7809,29.5992,29.7313,68000.0
2008-08-11 13:30:00,36.0,36.0,35.91,35.91,30000.0,29.7313,29.7313,29.657,29.657,30000.0
2008-08-11 14:00:00,35.92,36.05,35.91,36.0,40000.0,29.6653,29.7726,29.657,29.7313,40000.0
2008-08-11 14:30:00,36.0,36.18,35.97,36.05,82600.0,29.7313,29.88,29.7066,29.7726,82600.0
2008-08-11 15:00:00,36.05,36.29,36.01,36.14,58600.0,29.7726,29.9708,29.7396,29.847,58600.0
2008-08-11 15:30:00,36.14,36.16,35.96,36.1,87800.0,29.847,29.8635,29.6983,29.8139,87800.0
2008-08-12 09:30:00,36.09,36.09,35.53,35.73,51200.0,29.8057,29.8057,29.3432,29.5084,51200.0
2008-08-12 10:00:00,35.81,36.04,35.72,35.72,44000.0,29.5744,29.7644,29.5001,29.5001,44000.0
2008-08-12 10:30:00,35.65,35.85,35.49,35.83,26000.0,29.4423,29.6075,29.3101,29.5909,26000.0
2008-08-12 11:00:00,35.85,35.92,35.75,35.85,62800.0,29.6075,29.6653,29.5249,29.6075,62800.0
2008-08-12 11:30:00,35.85,35.87,35.67,35.82,25200.0,29.6075,29.624,29.4588,29.5827,25200.0
2008-08-12 12:00:00,35.82,35.85,35.63,35.63,12000.0,29.5827,29.6075,29.4258,29.4258,12000.0
2008-08-12 12:30:00,35.63,35.72,35.56,35.72,7600.0,29.4258,29.5001,29.368,29.5001,7600.0
2008-08-12 13:00:00,35.72,35.85,35.63,35.66,14200.0,29.5001,29.6075,29.4258,29.4505,14200.0
2008-08-12 13:30:00,35.66,35.71,35.55,35.65,21200.0,29.4505,29.4918,29.3597,29.4423,21200.0
2008-08-12 14:00:00,35.7,35.74,35.56,35.72,24400.0,29.4836,29.5166,29.368,29.5001,24400.0
2008-08-12 14:30:00,35.71,35.72,35.64,35.66,23200.0,29.4918,29.5001,29.434,29.4505,23200.0
2008-08-12 15:00:00,35.69,35.7,35.51,35.67,42000.0,29.4753,29.4836,29.3267,29.4588,42000.0
2008-08-12 15:30:00,35.69,35.7,35.44,35.59,54000.0,29.4753,29.4836,29.2689,29.3927,54000.0
2008-08-13 09:30:00,35.44,35.58,35.09,35.35,36800.0,29.2689,29.3845,28.9798,29.1945,36800.0
2008-08-13 10:00:00,35.26,35.58,35.26,35.48,22200.0,29.1202,29.3845,29.1202,29.3019,22200.0
2008-08-13 10:30:00,35.47,35.58,35.29,35.56,29800.0,29.2936,29.3845,29.145,29.368,29800.0
2008-08-13 11:00:00,35.55,35.58,35.26,35.35,10000.0,29.3597,29.3845,29.1202,29.1945,10000.0
2008-08-13 11:30:00,35.37,35.47,35.27,35.31,20400.0,29.211,29.2936,29.1285,29.1615,20400.0
2008-08-13 12:00:00,35.37,35.47,35.25,35.35,30600.0,29.211,29.2936,29.1119,29.1945,30600.0
2008-08-13 12:30:00,35.41,35.52,35.39,35.49,29400.0,29.2441,29.3349,29.2276,29.3101,29400.0
2008-08-13 13:00:00,35.51,35.7,35.49,35.67,15000.0,29.3267,29.4836,29.3101,29.4588,15000.0
2008-08-13 13:30:00,35.67,35.83,35.67,35.79,35600.0,29.4588,29.5909,29.4588,29.5579,35600.0
2008-08-13 14:00:00,35.79,35.83,35.74,35.77,27200.0,29.5579,29.5909,29.5166,29.5414,27200.0
2008-08-13 14:30:00,35.75,35.98,35.74,35.98,36400.0,29.5249,29.7148,29.5166,29.7148,36400.0
2008-08-13 15:00:00,35.95,35.98,35.82,35.97,36000.0,29.69,29.7148,29.5827,29.7066,36000.0
2008-08-13 15:30:00,35.98,35.99,35.74,35.81,64200.0,29.7148,29.7231,29.5166,29.5744,64200.0
2008-08-14 09:30:00,35.44,36.0,35.42,35.75,48400.0,29.2689,29.7313,29.2523,29.5249,48400.0
2008-08-14 10:00:00,35.76,35.8,35.65,35.75,47000.0,29.5331,29.5662,29.4423,29.5249,47000.0
2008-08-14 10:30:00,35.75,36.04,35.74,36.0,64200.0,29.5249,29.7644,29.5166,29.7313,64200.0
2008-08-14 11:00:00,36.0,36.0,35.96,35.96,25600.0,29.7313,29.7313,29.6983,29.6983,25600.0
2008-08-14 11:30:00,35.97,36.0,35.96,36.0,19000.0,29.7066,29.7313,29.6983,29.7313,19000.0
2008-08-14 12:00:00,35.99,36.0,35.94,35.96,20800.0,29.7231,29.7313,29.6818,29.6983,20800.0
2008-08-14 12:30:00,35.96,36.0,35.9,35.9,25200.0,29.6983,29.7313,29.6488,29.6488,25200.0
2008-08-14 13:00:00,35.93,35.99,35.93,35.93,3800.0,29.6735,29.7231,29.6735,29.6735,3800.0
2008-08-14 13:30:00,35.93,35.97,35.87,35.95,5600.0,29.6735,29.7066,29.624,29.69,5600.0
2008-08-14 14:00:00,35.95,36.0,35.94,35.96,9800.0,29.69,29.7313,29.6818,29.6983,9800.0
2008-08-14 14:30:00,35.98,36.0,35.91,35.98,10800.0,29.7148,29.7313,29.657,29.7148,10800.0
2008-08-14 15:00:00,35.99,36.0,35.89,35.95,18400.0,29.7231,29.7313,29.6405,29.69,18400.0
2008-08-14 15:30:00,35.98,36.0,35.94,35.99,58600.0,29.7148,29.7313,29.6818,29.7231,58600.0
2008-08-15 09:30:00,36.46,36.5,35.98,36.21,99000.0,30.1112,30.1443,29.7148,29.9048,99000.0
2008-08-15 10:00:00,36.21,36.21,35.83,35.93,27200.0,29.9048,29.9048,29.5909,29.6735,27200.0
2008-08-15 10:30:00,35.97,36.1,35.91,36.08,28800.0,29.7066,29.8139,29.657,29.7974,28800.0
2008-08-15 11:00:00,36.08,36.08,35.96,36.08,54600.0,29.7974,29.7974,29.6983,29.7974,54600.0
2008-08-15 11:30:00,36.08,36.12,35.96,35.96,24800.0,29.7974,29.8304,29.6983,29.6983,24800.0
2008-08-15 12:00:00,35.98,36.02,35.92,36.0,23400.0,29.7148,29.7479,29.6653,29.7313,23400.0
2008-08-15 12:30:00,35.98,36.19,35.98,36.13,68400.0,29.7148,29.8883,29.7148,29.8387,68400.0
2008-08-15 13:00:00,36.13,36.19,36.1,36.17,12800.0,29.8387,29.8883,29.8139,29.8717,12800.0
2008-08-15 13:30:00,36.18,36.22,35.97,36.0,17800.0,29.88,29.913,29.7066,29.7313,17800.0
2008-08-15 14:00:00,36.0,36.07,35.95,36.03,57400.0,29.7313,29.7892,29.69,29.7561,57400.0
2008-08-15 14:30:00,35.98,36.01,35.88,35.99,33600.0,29.7148,29.7396,29.6322,29.7231,33600.0
2008-08-15 15:00:00,36.0,36.01,35.94,36.0,38400.0,29.7313,29.7396,29.6818,29.7313,38400.0
2008-08-15 15:30:00,35.99,36.0,35.9,35.9,46600.0,29.7231,29.7313,29.6488,29.6488,46600.0
2008-08-18 09:30:00,36.08,36.49,35.83,35.95,28800.0,29.7974,30.136,29.5909,29.69,28800.0
2008-08-18 10:00:00,35.95,36.0,35.92,36.0,10800.0,29.69,29.7313,29.6653,29.7313,10800.0
2008-08-18 10:30:00,35.96,36.35,35.96,36.27,20200.0,29.6983,30.0204,29.6983,29.9543,20200.0
2008-08-18 11:00:00,36.29,36.38,36.22,36.29,17000.0,29.9708,30.0452,29.913,29.9708,17000.0
2008-08-18 11:30:00,36.27,36.35,36.16,36.17,25000.0,29.9543,30.0204,29.8635,29.8717,25000.0
2008-08-18 12:00:00,36.14,36.15,36.04,36.07,10400.0,29.847,29.8552,29.7644,29.7892,10400.0
2008-08-18 12:30:00,36.12,36.13,35.84,35.95,12000.0,29.8304,29.8387,29.5992,29.69,12000.0
2008-08-18 13:00:00,35.95,36.19,35.95,36.18,11400.0,29.69,29.8883,29.69,29.88,11400.0
2008-08-18 13:30:00,36.14,36.19,35.82,35.82,19400.0,29.847,29.8883,29.5827,29.5827,19400.0
2008-08-18 14:00:00,35.79,35.87,35.63,35.7,13400.0,29.5579,29.624,29.4258,29.4836,13400.0
2008-08-18 14:30:00,35.71,35.71,35.57,35.66,15000.0,29.4918,29.4918,29.3762,29.4505,15000.0
2008-08-18 15:00:00,35.66,35.82,35.58,35.77,17600.0,29.4505,29.5827,29.3845,29.5414,17600.0
2008-08-18 15:30:00,35.74,35.84,35.53,35.84,30600.0,29.5166,29.5992,29.3432,29.5992,30600.0
2008-08-19 09:30:00,35.56,36.46,35.56,35.81,34600.0,29.368,30.1112,29.368,29.5744,34600.0
2008-08-19 10:00:00,35.82,35.95,35.77,35.77,23400.0,29.5827,29.69,29.5414,29.5414,23400.0
2008-08-19 10:30:00,35.77,35.81,35.6,35.67,25000.0,29.5414,29.5744,29.401,29.4588,25000.0
2008-08-19 11:00:00,35.7,35.76,35.66,35.73,21200.0,29.4836,29.5331,29.4505,29.5084,21200.0
2008-08-19 11:30:00,35.73,35.74,35.55,35.55,31800.0,29.5084,29.5166,29.3597,29.3597,31800.0
2008-08-19 12:00:00,35.52,35.67,35.52,35.66,18200.0,29.3349,29.4588,29.3349,29.4505,18200.0
2008-08-19 12:30:00,35.65,35.71,35.63,35.67,20000.0,29.4423,29.4918,29.4258,29.4588,20000.0
2008-08-19 13:00:00,35.67,35.88,35.66,35.82,14200.0,29.4588,29.6322,29.4505,29.5827,14200.0
2008-08-19 13:30:00,35.84,35.98,35.82,35.82,20000.0,29.5992,29.7148,29.5827,29.5827,20000.0
2008-08-19 14:00:00,35.84,35.99,35.84,35.87,21200.0,29.5992,29.7231,29.5992,29.624,21200.0
2008-08-19 14:30:00,35.83,35.96,35.77,35.91,38200.0,29.5909,29.6983,29.5414,29.657,38200.0
2008-08-19 15:00:00,35.91,35.93,35.75,35.88,43000.0,29.657,29.6735,29.5249,29.6322,43000.0
2008-08-19 15:30:00,35.87,35.88,35.75,35.88,53200.0,29.624,29.6322,29.5249,29.6322,53200.0
2008-08-20 09:30:00,35.98,35.98,35.75,35.79,24800.0,29.7148,29.7148,29.5249,29.5579,24800.0
2008-08-20 10:00:00,35.82,35.98,35.74,35.91,37200.0,29.5827,29.7148,29.5166,29.657,37200.0
2008-08-20 10:30:00,35.8,36.27,35.8,36.18,38400.0,29.5662,29.9543,29.5662,29.88,38400.0
2008-08-20 11:00:00,36.22,36.22,36.0,36.0,16800.0,29.913,29.913,29.7313,29.7313,16800.0
2008-08-20 11:30:00,35.95,35.97,35.83,35.94,12200.0,29.69,29.7066,29.5909,29.6818,12200.0
2008-08-20 12:00:00,35.95,36.02,35.93,36.02,20400.0,29.69,29.7479,29.6735,29.7479,20400.0
2008-08-20 12:30:00,36.01,36.07,35.94,36.07,16200.0,29.7396,29.7892,29.6818,29.7892,16200.0
2008-08-20 13:00:00,36.04,36.4,36.04,36.38,45400.0,29.7644,30.0617,29.7644,30.0452,45400.0
2008-08-20 13:30:00,36.35,36.49,36.33,36.45,70600.0,30.0204,30.136,30.0039,30.103,70600.0
2008-08-20 14:00:00,36.4,36.4,35.99,36.1,37000.0,30.0617,30.0617,29.7231,29.8139,37000.0
2008-08-20 14:30:00,36.08,36.37,36.05,36.37,28600.0,29.7974,30.0369,29.7726,30.0369,28600.0
2008-08-20 15:00:00,36.36,36.4,36.13,36.19,38800.0,30.0287,30.0617,29.8387,29.8883,38800.0
2008-08-20 15:30:00,36.15,36.32,36.02,36.24,60800.0,29.8552,29.9956,29.7479,29.9295,60800.0
2008-08-21 09:30:00,36.06,36.23,35.8,35.98,32800.0,29.7809,29.9213,29.5662,29.7148,32800.0
2008-08-21 10:00:00,35.93,36.02,35.75,35.75,48600.0,29.6735,29.7479,29.5249,29.5249,48600.0
2008-08-21 10:30:00,35.73,35.74,35.39,35.49,49000.0,29.5084,29.5166,29.2276,29.3101,49000.0
2008-08-21 11:00:00,35.58,35.58,35.49,35.55,40600.0,29.3845,29.3845,29.3101,29.3597,40600.0
2008-08-21 11:30:00,35.55,35.55,35.49,35.55,19200.0,29.3597,29.3597,29.3101,29.3597,19200.0
2008-08-21 12:00:00,35.54,35.57,35.5,35.5,25800.0,29.3514,29.3762,29.3184,29.3184,25800.0
2008-08-21 12:30:00,35.5,35.52,35.5,35.52,11400.0,29.3184,29.3349,29.3184,29.3349,11400.0
2008-08-21 13:00:00,35.52,35.67,35.5,35.57,56000.0,29.3349,29.4588,29.3184,29.3762,56000.0
2008-08-21 13:30:00,35.56,35.7,35.55,35.67,45000.0,29.368,29.4836,29.3597,29.4588,45000.0
2008-08-21 14:00:00,35.66,35.85,35.66,35.8,32600.0,29.4505,29.6075,29.4505,29.5662,32600.0
2008-08-21 14:30:00,35.8,36.02,35.8,36.0,80000.0,29.5662,29.7479,29.5662,29.7313,80000.0
2008-08-21 15:00:00,36.0,36.1,35.98,35.99,61400.0,29.7313,29.8139,29.7148,29.7231,61400.0
2008-08-21 15:30:00,35.98,35.98,35.83,35.88,111000.0,29.7148,29.7148,29.5909,29.6322,111000.0
2008-08-22 09:30:00,28.43,28.98,27.72,28.06,1862200.0,23.4795,23.9337,22.8931,23.1739,1862200.0
2008-08-22 10:00:00,28.07,28.37,27.78,27.78,538400.0,23.1822,23.4299,22.9427,22.9427,538400.0
2008-08-22 10:30:00,27.78,28.14,27.63,28.12,386800.0,22.9427,23.24,22.8188,23.2235,386800.0
2008-08-22 11:00:00,28.11,28.22,27.95,28.03,324600.0,23.2152,23.3061,23.0831,23.1492,324600.0
2008-08-22 11:30:00,28.05,28.05,27.56,27.64,310200.0,23.1657,23.1657,22.761,22.8271,310200.0
2008-08-22 12:00:00,27.64,27.64,27.21,27.23,267000.0,22.8271,22.8271,22.4719,22.4885,267000.0
2008-08-22 12:30:00,27.23,27.38,27.13,27.28,326200.0,22.4885,22.6123,22.4059,22.5297,326200.0
2008-08-22 13:00:00,27.27,27.38,27.11,27.27,209200.0,22.5215,22.6123,22.3894,22.5215,209200.0
2008-08-22 13:30:00,27.28,27.37,27.15,27.18,268000.0,22.5297,22.6041,22.4224,22.4472,268000.0
2008-08-22 14:00:00,27.17,27.18,27.01,27.1,273600.0,22.4389,22.4472,22.3068,22.3811,273600.0
2008-08-22 14:30:00,27.11,27.18,26.95,27.11,438000.0,22.3894,22.4472,22.2572,22.3894,438000.0
2008-08-22 15:00:00,27.11,27.61,27.11,27.39,671600.0,22.3894,22.8023,22.3894,22.6206,671600.0
2008-08-22 15:30:00,27.4,27.55,27.22,27.39,672800.0,22.6289,22.7527,22.4802,22.6206,672800.0
2008-08-25 09:30:00,27.21,27.43,26.81,26.97,278800.0,22.4719,22.6536,22.1416,22.2737,278800.0
2008-08-25 10:00:00,26.97,27.07,26.92,27.05,144600.0,22.2737,22.3563,22.2324,22.3398,144600.0
2008-08-25 10:30:00,27.05,27.12,26.58,26.75,175000.0,22.3398,22.3976,21.9516,22.092,175000.0
2008-08-25 11:00:00,26.7,27.05,26.68,26.93,157600.0,22.0507,22.3398,22.0342,22.2407,157600.0
2008-08-25 11:30:00,26.91,26.91,26.7,26.78,125600.0,22.2242,22.2242,22.0507,22.1168,125600.0
2008-08-25 12:00:00,26.79,26.83,26.68,26.73,81200.0,22.1251,22.1581,22.0342,22.0755,81200.0
2008-08-25 12:30:00,26.73,26.74,26.57,26.59,63000.0,22.0755,22.0838,21.9434,21.9599,63000.0
2008-08-25 13:00:00,26.58,26.65,26.58,26.61,53000.0,21.9516,22.0095,21.9516,21.9764,53000.0
2008-08-25 13:30:00,26.6,26.67,26.58,26.63,63800.0,21.9682,22.026,21.9516,21.9929,63800.0
2008-08-25 14:00:00,26.64,26.75,26.61,26.61,115600.0,22.0012,22.092,21.9764,21.9764,115600.0
2008-08-25 14:30:00,26.61,26.74,26.42,26.56,166800.0,21.9764,22.0838,21.8195,21.9351,166800.0
2008-08-25 15:00:00,26.56,26.6,26.44,26.45,124400.0,21.9351,21.9682,21.836,21.8443,124400.0
2008-08-25 15:30:00,26.46,26.47,26.24,26.35,292800.0,21.8525,21.8608,21.6708,21.7617,292800.0
2008-08-26 09:30:00,25.75,26.5,25.67,26.18,316000.0,21.2662,21.8856,21.2001,21.6213,316000.0
2008-08-26 10:00:00,26.18,26.82,26.18,26.68,260800.0,21.6213,22.1498,21.6213,22.0342,260800.0
2008-08-26 10:30:00,26.7,26.95,26.64,26.92,175200.0,22.0507,22.2572,22.0012,22.2324,175200.0
2008-08-26 11:00:00,26.92,27.0,26.75,26.75,129600.0,22.2324,22.2985,22.092,22.092,129600.0
2008-08-26 11:30:00,26.75,26.82,26.5,26.68,85000.0,22.092,22.1498,21.8856,22.0342,85000.0
2008-08-26 12:00:00,26.68,26.86,26.68,26.81,84000.0,22.0342,22.1829,22.0342,22.1416,84000.0
2008-08-26 12:30:00,26.81,26.81,26.63,26.67,53600.0,22.1416,22.1416,21.9929,22.026,53600.0
2008-08-26 13:00:00,26.68,26.7,26.52,26.54,65800.0,22.0342,22.0507,21.9021,21.9186,65800.0
2008-08-26 13:30:00,26.54,26.57,26.38,26.48,92200.0,21.9186,21.9434,21.7865,21.8691,92200.0
2008-08-26 14:00:00,26.48,26.58,26.34,26.35,99600.0,21.8691,21.9516,21.7534,21.7617,99600.0
2008-08-26 14:30:00,26.34,26.34,26.21,26.25,120800.0,21.7534,21.7534,21.6461,21.6791,120800.0
2008-08-26 15:00:00,26.25,26.39,26.21,26.36,99200.0,21.6791,21.7947,21.6461,21.7699,99200.0
2008-08-26 15:30:00,26.36,26.55,26.34,26.55,131000.0,21.7699,21.9269,21.7534,21.9269,131000.0
2008-08-27 09:30:00,26.67,26.73,26.18,26.53,67800.0,22.026,22.0755,21.6213,21.9103,67800.0
2008-08-27 10:00:00,26.51,26.73,26.5,26.63,49200.0,21.8938,22.0755,21.8856,21.9929,49200.0
2008-08-27 10:30:00,26.63,26.74,26.52,26.6,51200.0,21.9929,22.0838,21.9021,21.9682,51200.0
2008-08-27 11:00:00,26.6,26.67,26.49,26.58,51400.0,21.9682,22.026,21.8773,21.9516,51400.0
2008-08-27 11:30:00,26.58,26.58,26.49,26.5,39200.0,21.9516,21.9516,21.8773,21.8856,39200.0
2008-08-27 12:00:00,26.5,26.75,26.5,26.67,53000.0,21.8856,22.092,21.8856,22.026,53000.0
2008-08-27 12:30:00,26.68,26.71,26.61,26.63,32400.0,22.0342,22.059,21.9764,21.9929,32400.0
2008-08-27 13:00:00,26.64,26.64,26.5,26.5,31800.0,22.0012,22.0012,21.8856,21.8856,31800.0
2008-08-27 13:30:00,26.5,26.52,26.47,26.5,43200.0,21.8856,21.9021,21.8608,21.8856,43200.0
2008-08-27 14:00:00,26.49,26.63,26.48,26.61,52200.0,21.8773,21.9929,21.8691,21.9764,52200.0
2008-08-27 14:30:00,26.6,26.61,26.43,26.47,53600.0,21.9682,21.9764,21.8278,21.8608,53600.0
2008-08-27 15:00:00,26.48,26.49,26.27,26.3,78800.0,21.8691,21.8773,21.6956,21.7204,78800.0
2008-08-27 15:30:00,26.29,26.5,26.25,26.41,94200.0,21.7121,21.8856,21.6791,21.8112,94200.0
2008-08-28 09:30:00,26.31,26.46,26.2,26.27,56400.0,21.8027,21.927,21.7116,21.7696,56400.0
2008-08-28 10:00:00,26.27,26.31,26.11,26.27,101400.0,21.7696,21.8027,21.637,21.7696,101400.0
2008-08-28 10:30:00,26.25,26.53,26.25,26.5,64000.0,21.753,21.985,21.753,21.9602,64000.0
2008-08-28 11:00:00,26.52,26.57,26.49,26.52,27800.0,21.9768,22.0182,21.9519,21.9768,27800.0
2008-08-28 11:30:00,26.5,26.61,26.43,26.56,33000.0,21.9602,22.0513,21.9022,22.0099,33000.0
2008-08-28 12:00:00,26.57,26.58,26.49,26.55,31000.0,22.0182,22.0265,21.9519,22.0016,31000.0
2008-08-28 12:30:00,26.56,26.56,26.43,26.53,21000.0,22.0099,22.0099,21.9022,21.985,21000.0
2008-08-28 13:00:00,26.54,26.57,26.48,26.55,32400.0,21.9933,22.0182,21.9436,22.0016,32400.0
2008-08-28 13:30:00,26.57,26.7,26.57,26.67,24800.0,22.0182,22.1259,22.0182,22.1011,24800.0
2008-08-28 14:00:00,26.67,26.67,26.58,26.65,36000.0,22.1011,22.1011,22.0265,22.0845,36000.0
2008-08-28 14:30:00,26.65,26.8,26.64,26.74,43800.0,22.0845,22.2088,22.0762,22.1591,43800.0
2008-08-28 15:00:00,26.73,26.75,26.59,26.62,47600.0,22.1508,22.1674,22.0348,22.0596,47600.0
2008-08-28 15:30:00,26.62,26.8,26.58,26.77,167200.0,22.0596,22.2088,22.0265,22.1839,167200.0
2008-08-29 09:30:00,26.85,27.0,26.57,26.88,78800.0,22.2502,22.3745,22.0182,22.2751,78800.0
2008-08-29 10:00:00,26.92,26.92,26.51,26.54,41800.0,22.3082,22.3082,21.9685,21.9933,41800.0
2008-08-29 10:30:00,26.56,26.57,26.35,26.47,50200.0,22.0099,22.0182,21.8359,21.9353,50200.0
2008-08-29 11:00:00,26.47,26.63,26.45,26.56,44200.0,21.9353,22.0679,21.9188,22.0099,44200.0
2008-08-29 11:30:00,26.56,26.6,26.51,26.59,21800.0,22.0099,22.0431,21.9685,22.0348,21800.0
2008-08-29 12:00:00,26.58,26.58,26.5,26.53,24400.0,22.0265,22.0265,21.9602,21.985,24400.0
2008-08-29 12:30:00,26.55,26.78,26.41,26.73,105200.0,22.0016,22.1922,21.8856,22.1508,105200.0
2008-08-29 13:00:00,26.73,26.73,26.57,26.62,35000.0,22.1508,22.1508,22.0182,22.0596,35000.0
2008-08-29 13:30:00,26.61,26.63,26.5,26.54,46600.0,22.0513,22.0679,21.9602,21.9933,46600.0
2008-08-29 14:00:00,26.54,26.63,26.53,26.59,35000.0,21.9933,22.0679,21.985,22.0348,35000.0
2008-08-29 14:30:00,26.58,26.79,26.56,26.77,108600.0,22.0265,22.2005,22.0099,22.1839,108600.0
2008-08-29 15:00:00,26.75,27.04,26.72,27.0,162200.0,22.1674,22.4077,22.1425,22.3745,162200.0
2008-08-29 15:30:00,27.0,27.01,26.66,26.8,148000.0,22.3745,22.3828,22.0928,22.2088,148000.0
2008-09-02 09:30:00,26.53,26.58,26.16,26.46,119800.0,21.985,22.0265,21.6784,21.927,119800.0
2008-09-02 10:00:00,26.43,26.53,26.25,26.27,54200.0,21.9022,21.985,21.753,21.7696,54200.0
2008-09-02 10:30:00,26.27,26.29,26.13,26.22,68400.0,21.7696,21.7862,21.6536,21.7282,68400.0
2008-09-02 11:00:00,26.22,26.26,26.1,26.12,32400.0,21.7282,21.7613,21.6287,21.6453,32400.0
2008-09-02 11:30:00,26.1,26.12,25.74,25.74,93400.0,21.6287,21.6453,21.3304,21.3304,93400.0
2008-09-02 12:00:00,25.73,25.83,25.37,25.42,212600.0,21.3221,21.405,21.0238,21.0652,212600.0
2008-09-02 12:30:00,25.42,25.46,25.21,25.42,172400.0,21.0652,21.0984,20.8912,21.0652,172400.0
2008-09-02 13:00:00,25.42,25.43,25.29,25.32,57800.0,21.0652,21.0735,20.9575,20.9823,57800.0
2008-09-02 13:30:00,25.32,25.55,25.31,25.53,135400.0,20.9823,21.1729,20.974,21.1564,135400.0
2008-09-02 14:00:00,25.53,25.62,25.38,25.42,76000.0,21.1564,21.2309,21.0321,21.0652,76000.0
2008-09-02 14:30:00,25.42,25.49,25.35,25.4,153000.0,21.0652,21.1232,21.0072,21.0486,153000.0
2008-09-02 15:00:00,25.41,25.42,25.26,25.36,84000.0,21.0569,21.0652,20.9326,21.0155,84000.0
2008-09-02 15:30:00,25.4,25.43,25.17,25.2,205400.0,21.0486,21.0735,20.858,20.8829,205400.0
2008-09-03 09:30:00,25.25,25.52,25.18,25.52,62400.0,20.9243,21.1481,20.8663,21.1481,62400.0
2008-09-03 10:00:00,25.52,25.64,25.38,25.54,42000.0,21.1481,21.2475,21.0321,21.1646,42000.0
2008-09-03 10:30:00,25.56,25.72,25.47,25.48,39000.0,21.1812,21.3138,21.1066,21.1149,39000.0
2008-09-03 11:00:00,25.48,25.5,25.27,25.34,32600.0,21.1149,21.1315,20.9409,20.9989,32600.0
2008-09-03 11:30:00,25.36,25.36,25.01,25.05,33200.0,21.0155,21.0155,20.7254,20.7586,33200.0
2008-09-03 12:00:00,25.05,25.11,24.99,25.08,30000.0,20.7586,20.8083,20.7089,20.7835,30000.0
2008-09-03 12:30:00,25.1,25.18,25.01,25.01,33600.0,20.8,20.8663,20.7254,20.7254,33600.0
2008-09-03 13:00:00,25.0,25.05,24.93,25.02,80800.0,20.7172,20.7586,20.6591,20.7337,80800.0
2008-09-03 13:30:00,25.02,25.04,24.9,25.04,32000.0,20.7337,20.7503,20.6343,20.7503,32000.0
2008-09-03 14:00:00,25.03,25.04,24.9,24.98,33000.0,20.742,20.7503,20.6343,20.7006,33000.0
2008-09-03 14:30:00,24.97,25.04,24.86,24.86,29600.0,20.6923,20.7503,20.6011,20.6011,29600.0
2008-09-03 15:00:00,24.88,24.93,24.7,24.91,47200.0,20.6177,20.6591,20.4685,20.6426,47200.0
2008-09-03 15:30:00,24.91,25.04,24.87,25.01,69400.0,20.6426,20.7503,20.6094,20.7254,69400.0
2008-09-04 09:30:00,25.1,25.57,25.1,25.31,135800.0,20.8,21.1895,20.8,20.974,135800.0
2008-09-04 10:00:00,25.29,25.59,25.29,25.43,86800.0,20.9575,21.2061,20.9575,21.0735,86800.0
2008-09-04 10:30:00,25.44,25.44,24.88,25.08,100800.0,21.0818,21.0818,20.6177,20.7835,100800.0
2008-09-04 11:00:00,25.08,25.11,24.98,25.04,42600.0,20.7835,20.8083,20.7006,20.7503,42600.0
2008-09-04 11:30:00,25.0,25.21,25.0,25.13,41200.0,20.7172,20.8912,20.7172,20.8249,41200.0
2008-09-04 12:00:00,25.11,25.2,24.98,25.02,32800.0,20.8083,20.8829,20.7006,20.7337,32800.0
2008-09-04 12:30:00,25.0,25.07,24.9,24.96,46200.0,20.7172,20.7752,20.6343,20.684,46200.0
2008-09-04 13:00:00,24.95,24.97,24.75,24.8,39800.0,20.6757,20.6923,20.51,20.5514,39800.0
2008-09-04 13:30:00,24.77,24.81,24.71,24.78,35200.0,20.5266,20.5597,20.4768,20.5348,35200.0
2008-09-04 14:00:00,24.77,24.82,24.63,24.73,37600.0,20.5266,20.568,20.4105,20.4934,37600.0
2008-09-04 14:30:00,24.7,24.9,24.7,24.9,37200.0,20.4685,20.6343,20.4685,20.6343,37200.0
2008-09-04 15:00:00,24.9,24.98,24.75,24.84,72400.0,20.6343,20.7006,20.51,20.5846,72400.0
2008-09-04 15:30:00,24.84,24.92,24.7,24.7,93000.0,20.5846,20.6509,20.4685,20.4685,93000.0
2008-09-05 09:30:00,24.56,24.83,24.5,24.73,39800.0,20.3525,20.5763,20.3028,20.4934,39800.0
2008-09-05 10:00:00,24.75,24.81,24.4,24.56,84800.0,20.51,20.5597,20.2199,20.3525,84800.0
2008-09-05 10:30:00,24.56,24.57,24.42,24.42,71600.0,20.3525,20.3608,20.2365,20.2365,71600.0
2008-09-05 11:00:00,24.43,24.43,24.17,24.4,75600.0,20.2448,20.2448,20.0293,20.2199,75600.0
2008-09-05 11:30:00,24.43,24.65,24.41,24.64,23000.0,20.2448,20.4271,20.2282,20.4188,23000.0
2008-09-05 12:00:00,24.62,24.63,24.47,24.61,23000.0,20.4023,20.4105,20.278,20.394,23000.0
2008-09-05 12:30:00,24.64,24.7,24.55,24.6,23000.0,20.4188,20.4685,20.3442,20.3857,23000.0
2008-09-05 13:00:00,24.59,24.74,24.52,24.72,17400.0,20.3774,20.5017,20.3194,20.4851,17400.0
2008-09-05 13:30:00,24.73,24.73,24.5,24.54,57800.0,20.4934,20.4934,20.3028,20.336,57800.0
2008-09-05 14:00:00,24.59,24.82,24.55,24.82,34000.0,20.3774,20.568,20.3442,20.568,34000.0
2008-09-05 14:30:00,24.82,25.06,24.75,25.01,33800.0,20.568,20.7669,20.51,20.7254,33800.0
2008-09-05 15:00:00,24.99,24.99,24.75,24.8,35800.0,20.7089,20.7089,20.51,20.5514,35800.0
2008-09-05 15:30:00,24.81,24.86,24.71,24.71,89800.0,20.5597,20.6011,20.4768,20.4768,89800.0
2008-09-08 09:30:00,25.53,25.85,25.31,25.31,31200.0,21.1564,21.4215,20.974,20.974,31200.0
2008-09-08 10:00:00,25.28,25.47,25.23,25.31,27800.0,20.9492,21.1066,20.9078,20.974,27800.0
2008-09-08 10:30:00,25.31,25.48,25.11,25.11,26400.0,20.974,21.1149,20.8083,20.8083,26400.0
2008-09-08 11:00:00,25.11,25.34,24.94,25.13,39400.0,20.8083,20.9989,20.6674,20.8249,39400.0
2008-09-08 11:30:00,25.13,25.14,24.98,24.99,46600.0,20.8249,20.8332,20.7006,20.7089,46600.0
2008-09-08 12:00:00,24.98,24.98,24.75,24.9,41800.0,20.7006,20.7006,20.51,20.6343,41800.0
2008-09-08 12:30:00,24.87,24.98,24.83,24.96,26400.0,20.6094,20.7006,20.5763,20.684,26400.0
2008-09-08 13:00:00,24.89,24.92,24.73,24.84,15600.0,20.626,20.6509,20.4934,20.5846,15600.0
2008-09-08 13:30:00,24.81,24.81,24.6,24.6,32600.0,20.5597,20.5597,20.3857,20.3857,32600.0
2008-09-08 14:00:00,24.58,24.77,24.54,24.77,24800.0,20.3691,20.5266,20.336,20.5266,24800.0
2008-09-08 14:30:00,24.78,24.89,24.75,24.81,29000.0,20.5348,20.626,20.51,20.5597,29000.0
2008-09-08 15:00:00,24.8,24.88,24.67,24.86,34800.0,20.5514,20.6177,20.4437,20.6011,34800.0
2008-09-08 15:30:00,24.86,24.95,24.75,24.77,76400.0,20.6011,20.6757,20.51,20.5266,76400.0
2008-09-09 09:30:00,24.81,25.23,24.45,24.5,75000.0,20.5597,20.9078,20.2614,20.3028,75000.0
2008-09-09 10:00:00,24.49,24.49,23.96,23.96,113800.0,20.2945,20.2945,19.8553,19.8553,113800.0
2008-09-09 10:30:00,23.97,24.02,23.75,23.9,80600.0,19.8636,19.905,19.6813,19.8056,80600.0
2008-09-09 11:00:00,23.88,24.02,23.75,24.0,53200.0,19.789,19.905,19.6813,19.8885,53200.0
2008-09-09 11:30:00,24.0,24.02,23.75,23.77,39400.0,19.8885,19.905,19.6813,19.6979,39400.0
2008-09-09 12:00:00,23.76,23.79,23.57,23.75,67000.0,19.6896,19.7144,19.5321,19.6813,67000.0
2008-09-09 12:30:00,23.75,23.8,23.65,23.65,26000.0,19.6813,19.7227,19.5984,19.5984,26000.0
2008-09-09 13:00:00,23.65,23.81,23.61,23.71,31000.0,19.5984,19.731,19.5653,19.6482,31000.0
2008-09-09 13:30:00,23.7,23.74,23.58,23.67,34000.0,19.6399,19.673,19.5404,19.615,34000.0
2008-09-09 14:00:00,23.67,23.79,23.63,23.69,44800.0,19.615,19.7144,19.5819,19.6316,44800.0
2008-09-09 14:30:00,23.67,23.67,23.46,23.52,101200.0,19.615,19.615,19.441,19.4907,101200.0
2008-09-09 15:00:00,23.52,23.6,23.47,23.56,81200.0,19.4907,19.557,19.4493,19.5238,81200.0
2008-09-09 15:30:00,23.58,23.62,23.47,23.48,134400.0,19.5404,19.5736,19.4493,19.4576,134400.0
2008-09-10 09:30:00,23.86,24.29,23.84,24.25,44600.0,19.7725,20.1288,19.7559,20.0956,44600.0
2008-09-10 10:00:00,24.23,24.29,23.97,24.23,80600.0,20.0791,20.1288,19.8636,20.0791,80600.0
2008-09-10 10:30:00,24.19,24.45,24.18,24.44,68000.0,20.0459,20.2614,20.0376,20.2531,68000.0
2008-09-10 11:00:00,24.43,24.43,24.25,24.25,38000.0,20.2448,20.2448,20.0956,20.0956,38000.0
2008-09-10 11:30:00,24.27,24.82,24.25,24.75,71000.0,20.1122,20.568,20.0956,20.51,71000.0
2008-09-10 12:00:00,24.74,24.93,24.68,24.77,38600.0,20.5017,20.6591,20.452,20.5266,38600.0
2008-09-10 12:30:00,24.79,24.89,24.72,24.72,48800.0,20.5431,20.626,20.4851,20.4851,48800.0
2008-09-10 13:00:00,24.7,24.74,24.56,24.71,30800.0,20.4685,20.5017,20.3525,20.4768,30800.0
2008-09-10 13:30:00,24.67,24.83,24.62,24.62,38400.0,20.4437,20.5763,20.4023,20.4023,38400.0
2008-09-10 14:00:00,24.61,24.98,24.61,24.79,52600.0,20.394,20.7006,20.394,20.5431,52600.0
2008-09-10 14:30:00,24.8,25.06,24.8,24.95,89600.0,20.5514,20.7669,20.5514,20.6757,89600.0
2008-09-10 15:00:00,24.95,25.11,24.95,25.11,91800.0,20.6757,20.8083,20.6757,20.8083,91800.0
2008-09-10 15:30:00,25.11,25.2,25.03,25.07,218000.0,20.8083,20.8829,20.742,20.7752,218000.0
2008-09-11 09:30:00,24.93,24.93,24.23,24.5,177600.0,20.6591,20.6591,20.0791,20.3028,177600.0
2008-09-11 10:00:00,24.52,24.74,24.5,24.59,96000.0,20.3194,20.5017,20.3028,20.3774,96000.0
2008-09-11 10:30:00,24.54,24.86,24.52,24.84,30200.0,20.336,20.6011,20.3194,20.5846,30200.0
2008-09-11 11:00:00,24.86,25.08,24.74,24.79,17800.0,20.6011,20.7835,20.5017,20.5431,17800.0
2008-09-11 11:30:00,24.79,25.23,24.77,25.18,22400.0,20.5431,20.9078,20.5266,20.8663,22400.0
2008-09-11 12:00:00,25.19,25.3,24.95,25.02,37400.0,20.8746,20.9658,20.6757,20.7337,37400.0
2008-09-11 12:30:00,24.95,25.02,24.89,24.96,14800.0,20.6757,20.7337,20.626,20.684,14800.0
2008-09-11 13:00:00,24.92,24.95,24.64,24.73,16800.0,20.6509,20.6757,20.4188,20.4934,16800.0
2008-09-11 13:30:00,24.73,24.97,24.73,24.97,18000.0,20.4934,20.6923,20.4934,20.6923,18000.0
2008-09-11 14:00:00,24.95,25.11,24.86,25.0,52200.0,20.6757,20.8083,20.6011,20.7172,52200.0
2008-09-11 14:30:00,25.0,25.08,24.96,24.96,35200.0,20.7172,20.7835,20.684,20.684,35200.0
2008-09-11 15:00:00,24.96,25.05,24.75,24.77,39800.0,20.684,20.7586,20.51,20.5266,39800.0
2008-09-11 15:30:00,24.76,25.13,24.71,25.1,96600.0,20.5183,20.8249,20.4768,20.8,96600.0
2008-09-12 09:30:00,25.05,25.05,24.6,24.73,22800.0,20.7586,20.7586,20.3857,20.4934,22800.0
2008-09-12 10:00:00,24.75,24.91,24.73,24.86,33200.0,20.51,20.6426,20.4934,20.6011,33200.0
2008-09-12 10:30:00,24.85,24.94,24.75,24.9,22600.0,20.5929,20.6674,20.51,20.6343,22600.0
2008-09-12 11:00:00,24.95,25.24,24.93,25.16,64600.0,20.6757,20.916,20.6591,20.8497,64600.0
2008-09-12 11:30:00,25.18,25.19,25.0,25.06,29800.0,20.8663,20.8746,20.7172,20.7669,29800.0
2008-09-12 12:00:00,25.06,25.25,24.96,25.25,37400.0,20.7669,20.9243,20.684,20.9243,37400.0
2008-09-12 12:30:00,25.25,25.3,25.03,25.03,15400.0,20.9243,20.9658,20.742,20.742,15400.0
2008-09-12 13:00:00,25.02,25.15,24.99,25.11,20600.0,20.7337,20.8415,20.7089,20.8083,20600.0
2008-09-12 13:30:00,25.1,25.1,24.99,24.99,14400.0,20.8,20.8,20.7089,20.7089,14400.0
2008-09-12 14:00:00,25.0,25.09,24.93,25.01,49200.0,20.7172,20.7917,20.6591,20.7254,49200.0
2008-09-12 14:30:00,25.0,25.2,25.0,25.16,27800.0,20.7172,20.8829,20.7172,20.8497,27800.0
2008-09-12 15:00:00,25.16,25.16,25.02,25.04,39600.0,20.8497,20.8497,20.7337,20.7503,39600.0
2008-09-12 15:30:00,25.06,25.07,24.97,25.02,105200.0,20.7669,20.7752,20.6923,20.7337,105200.0
2008-09-15 09:30:00,23.67,25.33,23.67,24.2,122600.0,19.615,20.9906,19.615,20.0542,122600.0
2008-09-15 10:00:00,24.2,24.41,24.16,24.28,79600.0,20.0542,20.2282,20.0211,20.1205,79600.0
2008-09-15 10:30:00,24.29,24.64,24.17,24.54,138000.0,20.1288,20.4188,20.0293,20.336,138000.0
2008-09-15 11:00:00,24.56,24.62,24.3,24.35,35400.0,20.3525,20.4023,20.1371,20.1785,35400.0
2008-09-15 11:30:00,24.34,24.43,24.24,24.24,48000.0,20.1702,20.2448,20.0874,20.0874,48000.0
2008-09-15 12:00:00,24.24,24.5,24.24,24.31,36600.0,20.0874,20.3028,20.0874,20.1454,36600.0
2008-09-15 12:30:00,24.34,24.51,24.27,24.4,15800.0,20.1702,20.3111,20.1122,20.2199,15800.0
2008-09-15 13:00:00,24.39,24.5,24.33,24.33,8000.0,20.2117,20.3028,20.1619,20.1619,8000.0
2008-09-15 13:30:00,24.33,24.34,24.25,24.3,30600.0,20.1619,20.1702,20.0956,20.1371,30600.0
2008-09-15 14:00:00,24.33,24.39,24.25,24.27,38600.0,20.1619,20.2117,20.0956,20.1122,38600.0
2008-09-15 14:30:00,24.26,24.39,24.25,24.27,63400.0,20.1039,20.2117,20.0956,20.1122,63400.0
2008-09-15 15:00:00,24.28,24.28,24.04,24.07,115200.0,20.1205,20.1205,19.9216,19.9465,115200.0
2008-09-15 15:30:00,24.07,24.3,24.07,24.14,117200.0,19.9465,20.1371,19.9465,20.0045,117200.0
2008-09-16 09:30:00,23.42,24.24,23.4,23.78,145800.0,19.4078,20.0874,19.3913,19.7062,145800.0
2008-09-16 10:00:00,23.79,24.1,23.76,23.93,74000.0,19.7144,19.9713,19.6896,19.8305,74000.0
2008-09-16 10:30:00,23.93,24.7,23.9,24.56,49400.0,19.8305,20.4685,19.8056,20.3525,49400.0
2008-09-16 11:00:00,24.6,24.75,24.31,24.43,66400.0,20.3857,20.51,20.1454,20.2448,66400.0
2008-09-16 11:30:00,24.43,24.45,24.32,24.41,71000.0,20.2448,20.2614,20.1536,20.2282,71000.0
2008-09-16 12:00:00,24.4,24.42,24.24,24.25,57000.0,20.2199,20.2365,20.0874,20.0956,57000.0
2008-09-16 12:30:00,24.25,24.28,24.18,24.28,19000.0,20.0956,20.1205,20.0376,20.1205,19000.0
2008-09-16 13:00:00,24.28,24.32,24.19,24.28,22800.0,20.1205,20.1536,20.0459,20.1205,22800.0
2008-09-16 13:30:00,24.29,24.32,24.18,24.2,22600.0,20.1288,20.1536,20.0376,20.0542,22600.0
2008-09-16 14:00:00,24.21,24.28,23.88,24.0,45600.0,20.0625,20.1205,19.789,19.8885,45600.0
2008-09-16 14:30:00,24.05,24.59,23.95,24.52,74800.0,19.9299,20.3774,19.847,20.3194,74800.0
2008-09-16 15:00:00,24.54,24.83,24.45,24.66,75200.0,20.336,20.5763,20.2614,20.4354,75200.0
2008-09-16 15:30:00,24.65,24.78,24.5,24.65,132000.0,20.4271,20.5348,20.3028,20.4271,132000.0
2008-09-17 09:30:00,24.25,25.0,22.52,22.78,188400.0,20.0956,20.7172,18.662,18.8775,188400.0
2008-09-17 10:00:00,22.77,23.08,22.73,22.98,124600.0,18.8692,19.1261,18.836,19.0432,124600.0
2008-09-17 10:30:00,22.92,23.0,22.75,22.92,72600.0,18.9935,19.0598,18.8526,18.9935,72600.0
2008-09-17 11:00:00,22.95,23.04,22.74,22.77,61600.0,19.0183,19.0929,18.8443,18.8692,61600.0
2008-09-17 11:30:00,22.78,23.38,22.77,23.3,44800.0,18.8775,19.3747,18.8692,19.3084,44800.0
2008-09-17 12:00:00,23.29,23.35,22.97,23.14,107000.0,19.3001,19.3498,19.0349,19.1758,107000.0
2008-09-17 12:30:00,23.17,23.33,23.11,23.16,55200.0,19.2007,19.3332,19.1509,19.1924,55200.0
2008-09-17 13:00:00,23.14,23.3,23.1,23.15,22800.0,19.1758,19.3084,19.1427,19.1841,22800.0
2008-09-17 13:30:00,23.15,23.3,23.09,23.24,25400.0,19.1841,19.3084,19.1344,19.2587,25400.0
2008-09-17 14:00:00,23.25,23.35,23.21,23.32,73400.0,19.267,19.3498,19.2338,19.325,73400.0
2008-09-17 14:30:00,23.32,23.33,23.07,23.27,98400.0,19.325,19.3332,19.1178,19.2835,98400.0
2008-09-17 15:00:00,23.25,23.34,23.21,23.28,107400.0,19.267,19.3415,19.2338,19.2918,107400.0
2008-09-17 15:30:00,23.28,23.3,22.94,22.95,89800.0,19.2918,19.3084,19.0101,19.0183,89800.0
2008-09-18 09:30:00,23.55,24.86,23.42,24.73,194200.0,19.5156,20.6011,19.4078,20.4934,194200.0
2008-09-18 10:00:00,24.73,25.1,24.64,24.92,103400.0,20.4934,20.8,20.4188,20.6509,103400.0
2008-09-18 10:30:00,24.88,25.06,24.68,24.81,60400.0,20.6177,20.7669,20.452,20.5597,60400.0
2008-09-18 11:00:00,24.81,25.0,24.68,24.68,54400.0,20.5597,20.7172,20.452,20.452,54400.0
2008-09-18 11:30:00,24.68,24.78,24.46,24.64,55200.0,20.452,20.5348,20.2697,20.4188,55200.0
2008-09-18 12:00:00,24.65,24.65,24.27,24.38,61200.0,20.4271,20.4271,20.1122,20.2034,61200.0
2008-09-18 12:30:00,24.38,24.39,23.5,23.7,77400.0,20.2034,20.2117,19.4741,19.6399,77400.0
2008-09-18 13:00:00,23.76,24.56,23.73,24.42,61400.0,19.6896,20.3525,19.6647,20.2365,61400.0
2008-09-18 13:30:00,24.47,24.97,24.36,24.63,90000.0,20.278,20.6923,20.1868,20.4105,90000.0
2008-09-18 14:00:00,24.61,24.62,24.25,24.49,61400.0,20.394,20.4023,20.0956,20.2945,61400.0
2008-09-18 14:30:00,24.48,24.66,24.28,24.59,107000.0,20.2862,20.4354,20.1205,20.3774,107000.0
2008-09-18 15:00:00,24.61,25.36,24.51,25.36,164000.0,20.394,21.0155,20.3111,21.0155,164000.0
2008-09-18 15:30:00,25.36,26.17,25.33,26.05,205200.0,21.0155,21.6867,20.9906,21.5873,205200.0
2008-09-19 09:30:00,27.32,28.63,27.02,27.84,784800.0,22.6397,23.7253,22.3911,23.0706,784800.0
2008-09-19 10:00:00,27.84,27.84,27.09,27.18,169800.0,23.0706,23.0706,22.4491,22.5237,169800.0
2008-09-19 10:30:00,27.24,27.24,26.47,26.65,54200.0,22.5734,22.5734,21.9353,22.0845,54200.0
2008-09-19 11:00:00,26.65,27.78,26.61,27.23,74000.0,22.0845,23.0209,22.0513,22.5651,74000.0
2008-09-19 11:30:00,27.23,27.63,27.18,27.42,44400.0,22.5651,22.8966,22.5237,22.7226,44400.0
2008-09-19 12:00:00,27.43,27.7,27.39,27.7,45800.0,22.7309,22.9546,22.6977,22.9546,45800.0
2008-09-19 12:30:00,27.73,27.9,27.4,27.42,43200.0,22.9795,23.1203,22.706,22.7226,43200.0
2008-09-19 13:00:00,27.42,27.49,27.18,27.41,39400.0,22.7226,22.7806,22.5237,22.7143,39400.0
2008-09-19 13:30:00,27.41,27.45,27.18,27.36,45000.0,22.7143,22.7474,22.5237,22.6729,45000.0
2008-09-19 14:00:00,27.36,27.36,26.91,26.94,39600.0,22.6729,22.6729,22.2999,22.3248,39600.0
2008-09-19 14:30:00,26.95,27.12,26.74,26.86,75600.0,22.3331,22.474,22.1591,22.2585,75600.0
2008-09-19 15:00:00,26.86,26.88,26.52,26.74,71400.0,22.2585,22.2751,21.9768,22.1591,71400.0
2008-09-19 15:30:00,26.74,27.18,26.51,27.16,126000.0,22.1591,22.5237,21.9685,22.5071,126000.0
2008-09-22 09:30:00,27.43,27.74,25.94,27.24,44800.0,22.7309,22.9878,21.4961,22.5734,44800.0
2008-09-22 10:00:00,27.24,27.32,27.0,27.27,43000.0,22.5734,22.6397,22.3745,22.5983,43000.0
2008-09-22 10:30:00,27.27,27.36,26.71,27.18,74200.0,22.5983,22.6729,22.1342,22.5237,74200.0
2008-09-22 11:00:00,27.22,27.29,26.41,26.75,122000.0,22.5568,22.6148,21.8856,22.1674,122000.0
2008-09-22 11:30:00,26.75,26.79,26.46,26.7,21200.0,22.1674,22.2005,21.927,22.1259,21200.0
2008-09-22 12:00:00,26.72,26.84,26.6,26.67,32400.0,22.1425,22.2419,22.0431,22.1011,32400.0
2008-09-22 12:30:00,26.66,26.92,26.66,26.7,41800.0,22.0928,22.3082,22.0928,22.1259,41800.0
2008-09-22 13:00:00,26.68,26.71,26.36,26.43,34400.0,22.1093,22.1342,21.8442,21.9022,34400.0
2008-09-22 13:30:00,26.43,26.48,26.2,26.47,25400.0,21.9022,21.9436,21.7116,21.9353,25400.0
2008-09-22 14:00:00,26.45,26.52,26.3,26.38,16800.0,21.9188,21.9768,21.7944,21.8607,16800.0
2008-09-22 14:30:00,26.41,26.6,26.25,26.25,21200.0,21.8856,22.0431,21.753,21.753,21200.0
2008-09-22 15:00:00,26.25,26.4,26.07,26.09,38400.0,21.753,21.8773,21.6038,21.6204,38400.0
2008-09-22 15:30:00,26.11,26.11,25.85,25.93,55200.0,21.637,21.637,21.4215,21.4878,55200.0
2008-09-23 09:30:00,25.91,26.34,25.83,26.11,11600.0,21.4713,21.8276,21.405,21.637,11600.0
2008-09-23 10:00:00,26.11,26.26,25.86,25.9,47200.0,21.637,21.7613,21.4298,21.463,47200.0
2008-09-23 10:30:00,25.9,25.91,25.39,25.5,30000.0,21.463,21.4713,21.0403,21.1315,30000.0
2008-09-23 11:00:00,25.57,25.93,25.44,25.83,27400.0,21.1895,21.4878,21.0818,21.405,27400.0
2008-09-23 11:30:00,25.82,25.86,25.45,25.45,28000.0,21.3967,21.4298,21.0901,21.0901,28000.0
2008-09-23 12:00:00,25.44,25.52,25.38,25.45,16600.0,21.0818,21.1481,21.0321,21.0901,16600.0
2008-09-23 12:30:00,25.45,25.46,25.18,25.18,11000.0,21.0901,21.0984,20.8663,20.8663,11000.0
2008-09-23 13:00:00,25.18,25.24,25.0,25.23,13400.0,20.8663,20.916,20.7172,20.9078,13400.0
2008-09-23 13:30:00,25.18,25.18,24.98,25.05,14600.0,20.8663,20.8663,20.7006,20.7586,14600.0
2008-09-23 14:00:00,25.05,25.19,25.05,25.15,34600.0,20.7586,20.8746,20.7586,20.8415,34600.0
2008-09-23 14:30:00,25.15,25.34,25.08,25.18,72000.0,20.8415,20.9989,20.7835,20.8663,72000.0
2008-09-23 15:00:00,25.17,25.34,25.11,25.11,38600.0,20.858,20.9989,20.8083,20.8083,38600.0
2008-09-23 15:30:00,25.1,25.13,24.58,24.74,75800.0,20.8,20.8249,20.3691,20.5017,75800.0
2008-09-24 09:30:00,24.75,25.45,24.25,24.29,40400.0,20.51,21.0901,20.0956,20.1288,40400.0
2008-09-24 10:00:00,24.28,24.4,24.11,24.4,34200.0,20.1205,20.2199,19.9796,20.2199,34200.0
2008-09-24 10:30:00,24.4,24.81,24.4,24.63,28200.0,20.2199,20.5597,20.2199,20.4105,28200.0
2008-09-24 11:00:00,24.63,24.63,24.22,24.39,16600.0,20.4105,20.4105,20.0708,20.2117,16600.0
2008-09-24 11:30:00,24.4,24.48,24.18,24.29,13400.0,20.2199,20.2862,20.0376,20.1288,13400.0
2008-09-24 12:00:00,24.25,24.44,24.17,24.17,14200.0,20.0956,20.2531,20.0293,20.0293,14200.0
2008-09-24 12:30:00,24.2,24.22,24.03,24.14,22200.0,20.0542,20.0708,19.9133,20.0045,22200.0
2008-09-24 13:00:00,24.15,24.34,24.1,24.26,19600.0,20.0128,20.1702,19.9713,20.1039,19600.0
2008-09-24 13:30:00,24.23,24.27,24.14,24.18,16800.0,20.0791,20.1122,20.0045,20.0376,16800.0
2008-09-24 14:00:00,24.14,24.16,24.03,24.15,20800.0,20.0045,20.0211,19.9133,20.0128,20800.0
2008-09-24 14:30:00,24.18,24.23,24.04,24.05,19400.0,20.0376,20.0791,19.9216,19.9299,19400.0
2008-09-24 15:00:00,24.03,24.21,24.0,24.09,31600.0,19.9133,20.0625,19.8885,19.9631,31600.0
2008-09-24 15:30:00,24.1,24.13,23.66,23.73,124000.0,19.9713,19.9962,19.6067,19.6647,124000.0
2008-09-25 09:30:00,23.92,24.55,23.76,24.2,35600.0,19.8222,20.3442,19.6896,20.0542,35600.0
2008-09-25 10:00:00,24.17,24.27,24.06,24.27,29400.0,20.0293,20.1122,19.9382,20.1122,29400.0
2008-09-25 10:30:00,24.26,24.32,24.15,24.2,21200.0,20.1039,20.1536,20.0128,20.0542,21200.0
2008-09-25 11:00:00,24.21,24.3,24.18,24.29,28200.0,20.0625,20.1371,20.0376,20.1288,28200.0
2008-09-25 11:30:00,24.29,24.43,24.27,24.33,19600.0,20.1288,20.2448,20.1122,20.1619,19600.0
2008-09-25 12:00:00,24.32,24.38,24.28,24.36,18600.0,20.1536,20.2034,20.1205,20.1868,18600.0
2008-09-25 12:30:00,24.38,24.58,24.36,24.5,24800.0,20.2034,20.3691,20.1868,20.3028,24800.0
2008-09-25 13:00:00,24.5,24.61,24.16,24.21,31400.0,20.3028,20.394,20.0211,20.0625,31400.0
2008-09-25 13:30:00,24.26,24.43,24.25,24.3,24600.0,20.1039,20.2448,20.0956,20.1371,24600.0
2008-09-25 14:00:00,24.31,24.31,24.1,24.1,22800.0,20.1454,20.1454,19.9713,19.9713,22800.0
2008-09-25 14:30:00,24.1,24.18,24.02,24.16,21200.0,19.9713,20.0376,19.905,20.0211,21200.0
2008-09-25 15:00:00,24.16,24.25,24.15,24.25,28800.0,20.0211,20.0956,20.0128,20.0956,28800.0
2008-09-25 15:30:00,24.25,24.25,24.04,24.11,58200.0,20.0956,20.0956,19.9216,19.9796,58200.0
2008-09-26 09:30:00,24.09,24.14,23.74,23.96,37200.0,19.9631,20.0045,19.673,19.8553,37200.0
2008-09-26 10:00:00,23.96,23.96,23.66,23.77,30800.0,19.8553,19.8553,19.6067,19.6979,30800.0
2008-09-26 10:30:00,23.75,23.88,23.7,23.74,19200.0,19.6813,19.789,19.6399,19.673,19200.0
2008-09-26 11:00:00,23.82,23.82,23.54,23.54,15800.0,19.7393,19.7393,19.5073,19.5073,15800.0
2008-09-26 11:30:00,23.56,23.67,23.44,23.48,20000.0,19.5238,19.615,19.4244,19.4576,20000.0
2008-09-26 12:00:00,23.45,23.73,23.39,23.72,11600.0,19.4327,19.6647,19.383,19.6564,11600.0
2008-09-26 12:30:00,23.73,23.77,23.55,23.72,18200.0,19.6647,19.6979,19.5156,19.6564,18200.0
2008-09-26 13:00:00,23.72,24.14,23.72,24.06,31800.0,19.6564,20.0045,19.6564,19.9382,31800.0
2008-09-26 13:30:00,24.0,24.15,23.94,24.0,45400.0,19.8885,20.0128,19.8387,19.8885,45400.0
2008-09-26 14:00:00,24.0,24.26,24.0,24.05,54200.0,19.8885,20.1039,19.8885,19.9299,54200.0
2008-09-26 14:30:00,24.05,24.07,23.99,23.99,12600.0,19.9299,19.9465,19.8802,19.8802,12600.0
2008-09-26 15:00:00,23.96,24.16,23.74,24.07,37000.0,19.8553,20.0211,19.673,19.9465,37000.0
2008-09-26 15:30:00,24.08,24.17,23.99,24.17,46000.0,19.9548,20.0293,19.8802,20.0293,46000.0
2008-09-29 09:30:00,23.69,24.66,23.03,23.39,37200.0,19.6316,20.4354,19.0846,19.383,37200.0
2008-09-29 10:00:00,23.43,23.74,23.35,23.43,22000.0,19.4161,19.673,19.3498,19.4161,22000.0
2008-09-29 10:30:00,23.53,24.03,23.53,24.02,28800.0,19.499,19.9133,19.499,19.905,28800.0
2008-09-29 11:00:00,24.02,24.09,23.87,23.93,17200.0,19.905,19.9631,19.7807,19.8305,17200.0
2008-09-29 11:30:00,23.96,24.11,23.87,24.0,17000.0,19.8553,19.9796,19.7807,19.8885,17000.0
2008-09-29 12:00:00,23.98,23.98,23.7,23.79,35800.0,19.8719,19.8719,19.6399,19.7144,35800.0
2008-09-29 12:30:00,23.78,24.23,23.66,23.9,24000.0,19.7062,20.0791,19.6067,19.8056,24000.0
2008-09-29 13:00:00,23.9,23.9,23.51,23.82,32000.0,19.8056,19.8056,19.4824,19.7393,32000.0
2008-09-29 13:30:00,23.8,23.83,22.68,23.23,67200.0,19.7227,19.7476,18.7946,19.2504,67200.0
2008-09-29 14:00:00,23.28,23.36,22.88,23.22,32200.0,19.2918,19.3581,18.9603,19.2421,32200.0
2008-09-29 14:30:00,23.22,23.34,22.79,23.29,35600.0,19.2421,19.3415,18.8858,19.3001,35600.0
2008-09-29 15:00:00,23.28,23.28,22.62,22.62,18000.0,19.2918,19.2918,18.7449,18.7449,18000.0
2008-09-29 15:30:00,22.73,23.1,22.66,22.84,52200.0,18.836,19.1427,18.778,18.9272,52200.0
2008-09-30 09:30:00,23.34,24.14,23.32,23.53,46000.0,19.3415,20.0045,19.325,19.499,46000.0
2008-09-30 10:00:00,23.52,24.08,23.49,23.88,69000.0,19.4907,19.9548,19.4658,19.789,69000.0
2008-09-30 10:30:00,23.86,24.3,23.86,24.17,34600.0,19.7725,20.1371,19.7725,20.0293,34600.0
2008-09-30 11:00:00,24.2,24.46,24.11,24.45,46800.0,20.0542,20.2697,19.9796,20.2614,46800.0
2008-09-30 11:30:00,24.45,24.52,24.27,24.43,37200.0,20.2614,20.3194,20.1122,20.2448,37200.0
2008-09-30 12:00:00,24.42,24.42,23.91,23.92,19400.0,20.2365,20.2365,19.8139,19.8222,19400.0
2008-09-30 12:30:00,23.96,24.13,23.96,24.05,13600.0,19.8553,19.9962,19.8553,19.9299,13600.0
2008-09-30 13:00:00,24.06,24.18,23.97,24.18,18000.0,19.9382,20.0376,19.8636,20.0376,18000.0
2008-09-30 13:30:00,24.17,24.31,24.14,24.27,25800.0,20.0293,20.1454,20.0045,20.1122,25800.0
2008-09-30 14:00:00,24.27,24.44,24.21,24.43,30200.0,20.1122,20.2531,20.0625,20.2448,30200.0
2008-09-30 14:30:00,24.45,24.52,24.34,24.43,30000.0,20.2614,20.3194,20.1702,20.2448,30000.0
2008-09-30 15:00:00,24.43,24.5,24.33,24.47,27800.0,20.2448,20.3028,20.1619,20.278,27800.0
2008-09-30 15:30:00,24.48,24.71,24.39,24.57,63400.0,20.2862,20.4768,20.2117,20.3608,63400.0
2008-10-01 09:30:00,24.43,24.79,24.18,24.22,21400.0,20.2448,20.5431,20.0376,20.0708,21400.0
2008-10-01 10:00:00,24.22,24.22,23.97,24.03,19400.0,20.0708,20.0708,19.8636,19.9133,19400.0
2008-10-01 10:30:00,24.02,24.06,23.81,23.83,19800.0,19.905,19.9382,19.731,19.7476,19800.0
2008-10-01 11:00:00,23.84,24.12,23.81,24.12,19000.0,19.7559,19.9879,19.731,19.9879,19000.0
2008-10-01 11:30:00,24.14,24.18,24.01,24.08,22000.0,20.0045,20.0376,19.8968,19.9548,22000.0
2008-10-01 12:00:00,24.09,24.27,24.02,24.11,17600.0,19.9631,20.1122,19.905,19.9796,17600.0
2008-10-01 12:30:00,24.16,24.36,24.16,24.32,26600.0,20.0211,20.1868,20.0211,20.1536,26600.0
2008-10-01 13:00:00,24.32,24.33,24.0,24.05,21000.0,20.1536,20.1619,19.8885,19.9299,21000.0
2008-10-01 13:30:00,24.05,24.19,23.87,24.05,29800.0,19.9299,20.0459,19.7807,19.9299,29800.0
2008-10-01 14:00:00,24.08,24.1,23.93,23.93,28800.0,19.9548,19.9713,19.8305,19.8305,28800.0
2008-10-01 14:30:00,23.93,24.0,23.83,23.91,57600.0,19.8305,19.8885,19.7476,19.8139,57600.0
2008-10-01 15:00:00,23.92,23.97,23.89,23.89,60000.0,19.8222,19.8636,19.7973,19.7973,60000.0
2008-10-01 15:30:00,23.89,24.07,23.81,24.04,61000.0,19.7973,19.9465,19.731,19.9216,61000.0
2008-10-02 09:30:00,23.88,23.98,23.08,23.08,15800.0,19.789,19.8719,19.1261,19.1261,15800.0
2008-10-02 10:00:00,23.13,23.45,23.02,23.08,12400.0,19.1675,19.4327,19.0764,19.1261,12400.0
2008-10-02 10:30:00,23.08,23.27,22.86,22.92,18200.0,19.1261,19.2835,18.9438,18.9935,18200.0
2008-10-02 11:00:00,22.93,22.93,22.5,22.75,16000.0,19.0018,19.0018,18.6454,18.8526,16000.0
2008-10-02 11:30:00,22.77,23.19,22.71,23.19,21800.0,18.8692,19.2172,18.8195,19.2172,21800.0
2008-10-02 12:00:00,23.16,23.2,23.05,23.08,17200.0,19.1924,19.2255,19.1012,19.1261,17200.0
2008-10-02 12:30:00,23.12,23.14,22.84,22.84,9800.0,19.1592,19.1758,18.9272,18.9272,9800.0
2008-10-02 13:00:00,22.86,22.88,22.73,22.75,8600.0,18.9438,18.9603,18.836,18.8526,8600.0
2008-10-02 13:30:00,22.81,22.95,22.6,22.8,22200.0,18.9023,19.0183,18.7283,18.894,22200.0
2008-10-02 14:00:00,22.82,22.85,22.63,22.63,22200.0,18.9106,18.9355,18.7532,18.7532,22200.0
2008-10-02 14:30:00,22.63,22.64,22.35,22.55,38200.0,18.7532,18.7615,18.5211,18.6869,38200.0
2008-10-02 15:00:00,22.58,22.61,22.53,22.55,27000.0,18.7117,18.7366,18.6703,18.6869,27000.0
2008-10-02 15:30:00,22.56,22.58,22.31,22.45,71400.0,18.6952,18.7117,18.488,18.604,71400.0
2008-10-03 09:30:00,22.81,23.21,22.62,23.1,26800.0,18.9023,19.2338,18.7449,19.1427,26800.0
2008-10-03 10:00:00,23.16,23.21,23.0,23.1,16000.0,19.1924,19.2338,19.0598,19.1427,16000.0
2008-10-03 10:30:00,23.17,23.47,23.11,23.47,16600.0,19.2007,19.4493,19.1509,19.4493,16600.0
2008-10-03 11:00:00,23.56,23.71,23.18,23.25,19400.0,19.5238,19.6482,19.2089,19.267,19400.0
2008-10-03 11:30:00,23.31,23.43,23.0,23.02,20600.0,19.3167,19.4161,19.0598,19.0764,20600.0
2008-10-03 12:00:00,23.02,23.11,22.83,22.86,34400.0,19.0764,19.1509,18.9189,18.9438,34400.0
2008-10-03 12:30:00,22.87,23.17,22.75,23.14,33600.0,18.9521,19.2007,18.8526,19.1758,33600.0
2008-10-03 13:00:00,23.11,23.32,22.57,22.58,28000.0,19.1509,19.325,18.7034,18.7117,28000.0
2008-10-03 13:30:00,22.62,22.75,22.26,22.4,59600.0,18.7449,18.8526,18.4466,18.5626,59600.0
2008-10-03 14:00:00,22.39,22.71,22.29,22.3,29000.0,18.5543,18.8195,18.4714,18.4797,29000.0
2008-10-03 14:30:00,22.29,22.57,22.16,22.57,38600.0,18.4714,18.7034,18.3637,18.7034,38600.0
2008-10-03 15:00:00,22.55,22.57,22.18,22.21,44600.0,18.6869,18.7034,18.3803,18.4051,44600.0
2008-10-03 15:30:00,22.21,22.35,21.95,22.08,175800.0,18.4051,18.5211,18.1897,18.2974,175800.0
2008-10-06 09:30:00,21.87,22.2,21.35,21.37,79400.0,18.1234,18.3968,17.6925,17.709,79400.0
2008-10-06 10:00:00,21.32,21.36,20.56,20.71,62600.0,17.6676,17.7007,17.0378,17.1621,62600.0
2008-10-06 10:30:00,20.73,21.05,20.05,21.05,54600.0,17.1787,17.4438,16.6152,17.4438,54600.0
2008-10-06 11:00:00,21.15,21.48,20.96,21.43,139200.0,17.5267,17.8002,17.3693,17.7587,139200.0
2008-10-06 11:30:00,21.43,21.43,20.92,21.11,38000.0,17.7587,17.7587,17.3361,17.4936,38000.0
2008-10-06 12:00:00,21.15,21.42,20.92,20.92,23400.0,17.5267,17.7505,17.3361,17.3361,23400.0
2008-10-06 12:30:00,20.92,21.02,20.65,20.75,25400.0,17.3361,17.419,17.1124,17.1952,25400.0
2008-10-06 13:00:00,20.74,21.12,20.69,20.93,23800.0,17.187,17.5019,17.1455,17.3444,23800.0
2008-10-06 13:30:00,20.9,20.91,20.64,20.81,34800.0,17.3195,17.3278,17.1041,17.245,34800.0
2008-10-06 14:00:00,20.84,20.84,20.39,20.41,45000.0,17.2698,17.2698,16.8969,16.9135,45000.0
2008-10-06 14:30:00,20.41,20.71,20.24,20.71,47000.0,16.9135,17.1621,16.7726,17.1621,47000.0
2008-10-06 15:00:00,20.66,21.76,20.47,21.64,76600.0,17.1207,18.0322,16.9632,17.9328,76600.0
2008-10-06 15:30:00,21.65,22.11,21.3,21.93,114200.0,17.9411,18.3223,17.651,18.1731,114200.0
2008-10-07 09:30:00,22.19,22.34,21.7,21.86,33400.0,18.3885,18.5128,17.9825,18.1151,33400.0
2008-10-07 10:00:00,21.89,21.93,21.45,21.54,127000.0,18.1399,18.1731,17.7753,17.8499,127000.0
2008-10-07 10:30:00,21.54,21.65,21.5,21.57,51400.0,17.8499,17.9411,17.8168,17.8748,51400.0
2008-10-07 11:00:00,21.61,21.62,21.22,21.28,34800.0,17.9079,17.9162,17.5847,17.6344,34800.0
2008-10-07 11:30:00,21.42,21.54,21.32,21.43,24600.0,17.7505,17.8499,17.6676,17.7587,24600.0
2008-10-07 12:00:00,21.43,21.43,21.11,21.11,27400.0,17.7587,17.7587,17.4936,17.4936,27400.0
2008-10-07 12:30:00,21.11,21.18,20.97,21.11,33000.0,17.4936,17.5516,17.3775,17.4936,33000.0
2008-10-07 13:00:00,21.11,21.39,20.84,20.91,32800.0,17.4936,17.7256,17.2698,17.3278,32800.0
2008-10-07 13:30:00,20.98,21.03,20.44,20.58,38000.0,17.3858,17.4273,16.9383,17.0544,38000.0
2008-10-07 14:00:00,20.58,21.3,20.54,21.13,78600.0,17.0544,17.651,17.0212,17.5101,78600.0
2008-10-07 14:30:00,21.2,21.35,20.89,20.93,50400.0,17.5681,17.6925,17.3113,17.3444,50400.0
2008-10-07 15:00:00,20.92,20.99,20.5,20.65,37600.0,17.3361,17.3941,16.9881,17.1124,37600.0
2008-10-07 15:30:00,20.65,20.73,20.15,20.16,96600.0,17.1124,17.1787,16.698,16.7063,96600.0
2008-10-08 09:30:00,19.48,20.58,19.39,20.51,74200.0,16.1428,17.0544,16.0682,16.9964,74200.0
2008-10-08 10:00:00,20.5,20.61,19.83,19.88,154400.0,16.9881,17.0792,16.4328,16.4743,154400.0
2008-10-08 10:30:00,19.9,20.06,19.55,19.88,56800.0,16.4909,16.6234,16.2008,16.4743,56800.0
2008-10-08 11:00:00,19.8,20.31,19.56,20.11,69000.0,16.408,16.8306,16.2091,16.6649,69000.0
2008-10-08 11:30:00,20.05,20.07,19.6,19.93,53400.0,16.6152,16.6317,16.2422,16.5157,53400.0
2008-10-08 12:00:00,20.04,20.04,19.57,19.64,106600.0,16.6069,16.6069,16.2174,16.2754,106600.0
2008-10-08 12:30:00,19.63,19.91,19.55,19.79,32000.0,16.2671,16.4991,16.2008,16.3997,32000.0
2008-10-08 13:00:00,19.89,20.5,19.89,20.15,79400.0,16.4826,16.9881,16.4826,16.698,79400.0
2008-10-08 13:30:00,20.1,20.55,20.1,20.51,119800.0,16.6566,17.0295,16.6566,16.9964,119800.0
2008-10-08 14:00:00,20.55,20.61,20.3,20.43,143800.0,17.0295,17.0792,16.8223,16.9301,143800.0
2008-10-08 14:30:00,20.35,20.53,20.09,20.39,85400.0,16.8638,17.0129,16.6483,16.8969,85400.0
2008-10-08 15:00:00,20.39,20.68,20.22,20.6,110800.0,16.8969,17.1372,16.756,17.0709,110800.0
2008-10-08 15:30:00,20.59,20.68,19.57,19.63,146800.0,17.0626,17.1372,16.2174,16.2671,146800.0
2008-10-09 09:30:00,20.03,20.43,19.74,20.25,45600.0,16.5986,16.9301,16.3583,16.7809,45600.0
2008-10-09 10:00:00,20.27,20.45,20.06,20.09,46400.0,16.7975,16.9466,16.6234,16.6483,46400.0
2008-10-09 10:30:00,20.04,20.24,19.8,19.93,39400.0,16.6069,16.7726,16.408,16.5157,39400.0
2008-10-09 11:00:00,19.9,20.25,19.49,20.04,44800.0,16.4909,16.7809,16.1511,16.6069,44800.0
2008-10-09 11:30:00,20.13,20.25,19.93,19.93,45400.0,16.6815,16.7809,16.5157,16.5157,45400.0
2008-10-09 12:00:00,19.95,20.11,19.73,19.75,29400.0,16.5323,16.6649,16.35,16.3666,29400.0
2008-10-09 12:30:00,19.78,19.81,19.48,19.66,30200.0,16.3914,16.4163,16.1428,16.292,30200.0
2008-10-09 13:00:00,19.68,19.88,19.53,19.83,47600.0,16.3085,16.4743,16.1842,16.4328,47600.0
2008-10-09 13:30:00,19.85,19.95,19.61,19.75,23200.0,16.4494,16.5323,16.2505,16.3666,23200.0
2008-10-09 14:00:00,19.77,19.81,19.45,19.57,36200.0,16.3831,16.4163,16.1179,16.2174,36200.0
2008-10-09 14:30:00,19.55,19.61,19.2,19.21,35200.0,16.2008,16.2505,15.9108,15.9191,35200.0
2008-10-09 15:00:00,19.2,19.2,18.69,18.92,92600.0,15.9108,15.9108,15.4881,15.6787,92600.0
2008-10-09 15:30:00,18.92,18.98,18.05,18.14,166000.0,15.6787,15.7285,14.9578,15.0324,166000.0
2008-10-10 09:30:00,17.29,17.68,15.6,16.83,161000.0,14.328,14.6512,12.9275,13.9468,161000.0
2008-10-10 10:00:00,16.83,17.59,16.77,17.43,127200.0,13.9468,14.5766,13.8971,14.444,127200.0
2008-10-10 10:30:00,17.34,17.34,16.65,16.92,64400.0,14.3694,14.3694,13.7976,14.0214,64400.0
2008-10-10 11:00:00,16.88,17.17,16.85,17.15,50800.0,13.9882,14.2285,13.9634,14.212,50800.0
2008-10-10 11:30:00,17.16,17.23,16.97,17.18,91600.0,14.2203,14.2783,14.0628,14.2368,91600.0
2008-10-10 12:00:00,17.2,17.65,17.2,17.4,71400.0,14.2534,14.6263,14.2534,14.4191,71400.0
2008-10-10 12:30:00,17.41,17.8,17.34,17.44,34000.0,14.4274,14.7506,14.3694,14.4523,34000.0
2008-10-10 13:00:00,17.46,17.61,17.25,17.53,68200.0,14.4689,14.5932,14.2948,14.5269,68200.0
2008-10-10 13:30:00,17.49,17.49,17.0,17.24,89000.0,14.4937,14.4937,14.0877,14.2866,89000.0
2008-10-10 14:00:00,17.28,17.96,17.18,17.26,44400.0,14.3197,14.8832,14.2368,14.3031,44400.0
2008-10-10 14:30:00,17.12,17.56,17.12,17.35,62200.0,14.1871,14.5517,14.1871,14.3777,62200.0
2008-10-10 15:00:00,17.36,19.52,17.31,19.52,133800.0,14.386,16.176,14.3446,16.176,133800.0
2008-10-10 15:30:00,19.49,20.22,19.11,19.65,175600.0,16.1511,16.756,15.8362,16.2837,175600.0
2008-10-13 09:30:00,21.0,21.15,19.87,21.12,92000.0,17.4024,17.5267,16.466,17.5019,92000.0
2008-10-13 10:00:00,21.14,21.36,20.8,21.32,74600.0,17.5184,17.7007,17.2367,17.6676,74600.0
2008-10-13 10:30:00,21.34,21.4,21.12,21.25,44000.0,17.6842,17.7339,17.5019,17.6096,44000.0
2008-10-13 11:00:00,21.24,21.55,21.23,21.53,40200.0,17.6013,17.8582,17.593,17.8416,40200.0
2008-10-13 11:30:00,21.55,21.79,21.46,21.48,53800.0,17.8582,18.0571,17.7836,17.8002,53800.0
2008-10-13 12:00:00,21.49,21.65,21.42,21.55,40600.0,17.8085,17.9411,17.7505,17.8582,40600.0
2008-10-13 12:30:00,21.53,21.84,21.44,21.78,41600.0,17.8416,18.0985,17.767,18.0488,41600.0
2008-10-13 13:00:00,21.79,21.9,21.7,21.7,22800.0,18.0571,18.1482,17.9825,17.9825,22800.0
2008-10-13 13:30:00,21.72,21.78,21.48,21.5,36000.0,17.9991,18.0488,17.8002,17.8168,36000.0
2008-10-13 14:00:00,21.49,21.49,21.16,21.19,28200.0,17.8085,17.8085,17.535,17.5599,28200.0
2008-10-13 14:30:00,21.17,21.62,21.17,21.58,52800.0,17.5433,17.9162,17.5433,17.883,52800.0
2008-10-13 15:00:00,21.59,21.8,21.53,21.76,70600.0,17.8913,18.0654,17.8416,18.0322,70600.0
2008-10-13 15:30:00,21.73,22.1,21.68,22.09,222600.0,18.0074,18.314,17.9659,18.3057,222600.0
2008-10-14 09:30:00,22.9,23.12,22.31,22.32,97200.0,18.9769,19.1592,18.488,18.4963,97200.0
2008-10-14 10:00:00,22.29,22.8,22.29,22.42,57200.0,18.4714,18.894,18.4714,18.5791,57200.0
2008-10-14 10:30:00,22.54,22.55,21.5,22.15,46200.0,18.6786,18.6869,17.8168,18.3554,46200.0
2008-10-14 11:00:00,22.08,22.39,21.93,22.16,67200.0,18.2974,18.5543,18.1731,18.3637,67200.0
2008-10-14 11:30:00,22.17,22.27,21.95,21.95,42800.0,18.372,18.4548,18.1897,18.1897,42800.0
2008-10-14 12:00:00,21.92,21.92,21.66,21.73,22000.0,18.1648,18.1648,17.9493,18.0074,22000.0
2008-10-14 12:30:00,21.72,21.8,21.51,21.51,23200.0,17.9991,18.0654,17.825,17.825,23200.0
2008-10-14 13:00:00,21.5,21.52,21.38,21.38,27800.0,17.8168,17.8333,17.7173,17.7173,27800.0
2008-10-14 13:30:00,21.43,21.55,21.25,21.37,19200.0,17.7587,17.8582,17.6096,17.709,19200.0
2008-10-14 14:00:00,21.34,21.43,20.74,21.07,40000.0,17.6842,17.7587,17.187,17.4604,40000.0
2008-10-14 14:30:00,21.08,21.08,20.23,20.42,44000.0,17.4687,17.4687,16.7643,16.9218,44000.0
2008-10-14 15:00:00,20.36,20.97,20.28,20.93,45200.0,16.8721,17.3775,16.8058,17.3444,45200.0
2008-10-14 15:30:00,21.0,21.45,20.81,20.89,103200.0,17.4024,17.7753,17.245,17.3113,103200.0
2008-10-15 09:30:00,21.25,21.3,20.0,20.0,33000.0,17.6096,17.651,16.5737,16.5737,33000.0
2008-10-15 10:00:00,19.99,20.04,19.7,19.86,39000.0,16.5654,16.6069,16.3251,16.4577,39000.0
2008-10-15 10:30:00,19.91,20.1,19.4,19.48,26800.0,16.4991,16.6566,16.0765,16.1428,26800.0
2008-10-15 11:00:00,19.49,19.7,19.43,19.5,17200.0,16.1511,16.3251,16.1014,16.1594,17200.0
2008-10-15 11:30:00,19.53,19.61,19.43,19.6,14000.0,16.1842,16.2505,16.1014,16.2422,14000.0
2008-10-15 12:00:00,19.57,19.68,19.34,19.5,13600.0,16.2174,16.3085,16.0268,16.1594,13600.0
2008-10-15 12:30:00,19.5,19.66,19.45,19.49,10800.0,16.1594,16.292,16.1179,16.1511,10800.0
2008-10-15 13:00:00,19.42,19.44,19.11,19.34,15600.0,16.0931,16.1097,15.8362,16.0268,15600.0
2008-10-15 13:30:00,19.34,19.34,19.0,19.0,30200.0,16.0268,16.0268,15.745,15.745,30200.0
2008-10-15 14:00:00,19.0,19.32,18.84,19.29,29400.0,15.745,16.0102,15.6124,15.9854,29400.0
2008-10-15 14:30:00,19.29,19.5,19.05,19.43,52400.0,15.9854,16.1594,15.7865,16.1014,52400.0
2008-10-15 15:00:00,19.43,19.6,19.13,19.26,40800.0,16.1014,16.2422,15.8528,15.9605,40800.0
2008-10-15 15:30:00,19.3,19.42,18.56,18.56,137600.0,15.9936,16.0931,15.3804,15.3804,137600.0
2008-10-16 09:30:00,18.54,19.3,18.26,18.96,44600.0,15.3638,15.9936,15.1318,15.7119,44600.0
2008-10-16 10:00:00,18.96,18.96,18.36,18.36,64800.0,15.7119,15.7119,15.2147,15.2147,64800.0
2008-10-16 10:30:00,18.35,18.35,17.68,17.68,47000.0,15.2064,15.2064,14.6512,14.6512,47000.0
2008-10-16 11:00:00,17.66,18.0,17.39,17.88,51400.0,14.6346,14.9164,14.4109,14.8169,51400.0
2008-10-16 11:30:00,17.88,18.43,17.86,18.3,51400.0,14.8169,15.2727,14.8003,15.165,51400.0
2008-10-16 12:00:00,18.25,19.21,18.21,18.93,56600.0,15.1235,15.9191,15.0904,15.687,56600.0
2008-10-16 12:30:00,18.92,18.94,18.61,18.64,33200.0,15.6787,15.6953,15.4219,15.4467,33200.0
2008-10-16 13:00:00,18.68,18.95,18.55,18.72,18400.0,15.4799,15.7036,15.3721,15.513,18400.0
2008-10-16 13:30:00,18.7,19.07,18.39,19.06,33200.0,15.4964,15.803,15.2395,15.7948,33200.0
2008-10-16 14:00:00,19.06,19.1,18.65,18.67,15800.0,15.7948,15.8279,15.455,15.4716,15800.0
2008-10-16 14:30:00,18.77,19.4,18.64,19.08,58000.0,15.5544,16.0765,15.4467,15.8113,58000.0
2008-10-16 15:00:00,19.03,19.69,19.03,19.5,69600.0,15.7699,16.3168,15.7699,16.1594,69600.0
2008-10-16 15:30:00,19.5,20.04,19.25,20.02,228200.0,16.1594,16.6069,15.9522,16.5903,228200.0
2008-10-17 09:30:00,18.85,19.46,18.85,19.46,151600.0,15.6207,16.1262,15.6207,16.1262,151600.0
2008-10-17 10:00:00,19.58,19.75,19.15,19.42,43800.0,16.2257,16.3666,15.8693,16.0931,43800.0
2008-10-17 10:30:00,19.38,19.96,19.21,19.89,53000.0,16.0599,16.5406,15.9191,16.4826,53000.0
2008-10-17 11:00:00,19.86,20.16,19.69,19.74,25000.0,16.4577,16.7063,16.3168,16.3583,25000.0
2008-10-17 11:30:00,19.75,19.76,19.58,19.67,11000.0,16.3666,16.3748,16.2257,16.3003,11000.0
2008-10-17 12:00:00,19.66,20.07,19.66,20.04,27000.0,16.292,16.6317,16.292,16.6069,27000.0
2008-10-17 12:30:00,20.02,20.39,20.0,20.37,25200.0,16.5903,16.8969,16.5737,16.8803,25200.0
2008-10-17 13:00:00,20.46,20.5,20.23,20.3,33800.0,16.9549,16.9881,16.7643,16.8223,33800.0
2008-10-17 13:30:00,20.3,20.86,20.29,20.48,65000.0,16.8223,17.2864,16.814,16.9715,65000.0
2008-10-17 14:00:00,20.5,20.73,20.18,20.28,37000.0,16.9881,17.1787,16.7229,16.8058,37000.0
2008-10-17 14:30:00,20.3,20.41,19.91,20.06,43400.0,16.8223,16.9135,16.4991,16.6234,43400.0
2008-10-17 15:00:00,20.1,20.29,19.33,19.8,67800.0,16.6566,16.814,16.0185,16.408,67800.0
2008-10-17 15:30:00,19.79,19.92,19.32,19.35,95600.0,16.3997,16.5074,16.0102,16.0351,95600.0
2008-10-20 09:30:00,19.65,20.05,19.63,19.98,16800.0,16.2837,16.6152,16.2671,16.5572,16800.0
2008-10-20 10:00:00,20.1,20.39,20.1,20.13,25400.0,16.6566,16.8969,16.6566,16.6815,25400.0
2008-10-20 10:30:00,20.13,20.35,19.93,20.01,22000.0,16.6815,16.8638,16.5157,16.582,22000.0
2008-10-20 11:00:00,19.96,20.04,19.6,20.04,18200.0,16.5406,16.6069,16.2422,16.6069,18200.0
2008-10-20 11:30:00,20.05,20.1,19.82,19.85,22400.0,16.6152,16.6566,16.4246,16.4494,22400.0
2008-10-20 12:00:00,19.83,20.0,19.76,19.86,24600.0,16.4328,16.5737,16.3748,16.4577,24600.0
2008-10-20 12:30:00,19.88,20.02,19.84,19.88,52400.0,16.4743,16.5903,16.4411,16.4743,52400.0
2008-10-20 13:00:00,19.85,20.1,19.71,20.1,62400.0,16.4494,16.6566,16.3334,16.6566,62400.0
2008-10-20 13:30:00,20.16,20.35,20.1,20.14,27200.0,16.7063,16.8638,16.6566,16.6897,27200.0
2008-10-20 14:00:00,20.16,20.31,20.06,20.14,82200.0,16.7063,16.8306,16.6234,16.6897,82200.0
2008-10-20 14:30:00,20.15,20.35,20.0,20.19,56200.0,16.698,16.8638,16.5737,16.7312,56200.0
2008-10-20 15:00:00,20.23,20.39,20.11,20.35,48200.0,16.7643,16.8969,16.6649,16.8638,48200.0
2008-10-20 15:30:00,20.34,20.81,20.29,20.78,79000.0,16.8555,17.245,16.814,17.2201,79000.0
2008-10-21 09:30:00,20.62,21.07,19.88,20.47,18800.0,17.0875,17.4604,16.4743,16.9632,18800.0
2008-10-21 10:00:00,20.51,20.84,20.5,20.8,78200.0,16.9964,17.2698,16.9881,17.2367,78200.0
2008-10-21 10:30:00,20.79,20.97,20.66,20.83,86600.0,17.2284,17.3775,17.1207,17.2615,86600.0
2008-10-21 11:00:00,20.86,20.97,20.67,20.77,45200.0,17.2864,17.3775,17.1289,17.2118,45200.0
2008-10-21 11:30:00,20.78,20.84,20.35,20.36,80000.0,17.2201,17.2698,16.8638,16.8721,80000.0
2008-10-21 12:00:00,20.39,20.57,20.22,20.43,24800.0,16.8969,17.0461,16.756,16.9301,24800.0
2008-10-21 12:30:00,20.45,20.61,20.27,20.27,13600.0,16.9466,17.0792,16.7975,16.7975,13600.0
2008-10-21 13:00:00,20.26,20.68,20.26,20.56,12600.0,16.7892,17.1372,16.7892,17.0378,12600.0
2008-10-21 13:30:00,20.57,20.68,20.49,20.64,9600.0,17.0461,17.1372,16.9798,17.1041,9600.0
2008-10-21 14:00:00,20.68,21.12,20.68,21.06,15600.0,17.1372,17.5019,17.1372,17.4521,15600.0
2008-10-21 14:30:00,21.16,21.34,20.97,21.03,46400.0,17.535,17.6842,17.3775,17.4273,46400.0
2008-10-21 15:00:00,21.05,21.22,20.63,20.75,44800.0,17.4438,17.5847,17.0958,17.1952,44800.0
2008-10-21 15:30:00,20.76,20.84,20.46,20.6,78200.0,17.2035,17.2698,16.9549,17.0709,78200.0
2008-10-22 09:30:00,19.92,19.92,19.33,19.38,98800.0,16.5074,16.5074,16.0185,16.0599,98800.0
2008-10-22 10:00:00,19.36,19.46,18.75,18.81,101800.0,16.0434,16.1262,15.5379,15.5876,101800.0
2008-10-22 10:30:00,18.79,19.3,18.67,19.15,75000.0,15.571,15.9936,15.4716,15.8693,75000.0
2008-10-22 11:00:00,19.22,19.22,18.93,19.05,63600.0,15.9273,15.9273,15.687,15.7865,63600.0
2008-10-22 11:30:00,19.03,19.21,18.96,19.12,15400.0,15.7699,15.9191,15.7119,15.8445,15400.0
2008-10-22 12:00:00,19.11,19.21,18.98,19.11,85800.0,15.8362,15.9191,15.7285,15.8362,85800.0
2008-10-22 12:30:00,19.1,19.19,19.05,19.1,44400.0,15.8279,15.9025,15.7865,15.8279,44400.0
2008-10-22 13:00:00,19.02,19.06,18.67,18.76,38000.0,15.7616,15.7948,15.4716,15.5462,38000.0
2008-10-22 13:30:00,18.7,18.75,18.43,18.71,26400.0,15.4964,15.5379,15.2727,15.5047,26400.0
2008-10-22 14:00:00,18.73,18.86,18.61,18.77,62200.0,15.5213,15.629,15.4219,15.5544,62200.0
2008-10-22 14:30:00,18.75,18.75,18.35,18.4,60600.0,15.5379,15.5379,15.2064,15.2478,60600.0
2008-10-22 15:00:00,18.4,18.5,18.11,18.11,46200.0,15.2478,15.3307,15.0075,15.0075,46200.0
2008-10-22 15:30:00,18.12,18.53,17.74,18.43,122200.0,15.0158,15.3556,14.7009,15.2727,122200.0
2008-10-23 09:30:00,18.05,18.81,17.83,18.35,80800.0,14.9578,15.5876,14.7755,15.2064,80800.0
2008-10-23 10:00:00,18.35,18.81,18.34,18.47,28600.0,15.2064,15.5876,15.1981,15.3058,28600.0
2008-10-23 10:30:00,18.52,19.25,18.46,19.25,68600.0,15.3473,15.9522,15.2975,15.9522,68600.0
2008-10-23 11:00:00,19.25,19.36,18.72,18.72,20800.0,15.9522,16.0434,15.513,15.513,20800.0
2008-10-23 11:30:00,18.77,18.91,18.61,18.74,36600.0,15.5544,15.6705,15.4219,15.5296,36600.0
2008-10-23 12:00:00,18.7,18.7,17.84,17.88,34200.0,15.4964,15.4964,14.7838,14.8169,34200.0
2008-10-23 12:30:00,17.88,17.94,17.4,17.42,69600.0,14.8169,14.8666,14.4191,14.4357,69600.0
2008-10-23 13:00:00,17.45,17.56,17.2,17.42,51200.0,14.4606,14.5517,14.2534,14.4357,51200.0
2008-10-23 13:30:00,17.35,17.49,17.19,17.41,81000.0,14.3777,14.4937,14.2451,14.4274,81000.0
2008-10-23 14:00:00,17.39,17.39,16.93,17.22,58600.0,14.4109,14.4109,14.0297,14.27,58600.0
2008-10-23 14:30:00,17.26,17.65,17.02,17.13,53800.0,14.3031,14.6263,14.1042,14.1954,53800.0
2008-10-23 15:00:00,17.19,17.93,17.13,17.42,76000.0,14.2451,14.8583,14.1954,14.4357,76000.0
2008-10-23 15:30:00,17.4,17.86,16.97,17.66,103800.0,14.4191,14.8003,14.0628,14.6346,103800.0
2008-10-24 09:30:00,15.99,16.81,15.6,16.66,39400.0,13.2507,13.9302,12.9275,13.8059,39400.0
2008-10-24 10:00:00,16.67,17.06,16.65,16.98,65400.0,13.8142,14.1374,13.7976,14.0711,65400.0
2008-10-24 10:30:00,16.98,17.24,16.98,17.18,42800.0,14.0711,14.2866,14.0711,14.2368,42800.0
2008-10-24 11:00:00,17.18,17.68,17.18,17.66,34800.0,14.2368,14.6512,14.2368,14.6346,34800.0
2008-10-24 11:30:00,17.67,17.75,17.46,17.67,15600.0,14.6429,14.7092,14.4689,14.6429,15600.0
2008-10-24 12:00:00,17.64,17.74,17.45,17.47,22800.0,14.618,14.7009,14.4606,14.4771,22800.0
2008-10-24 12:30:00,17.42,17.47,17.09,17.29,12400.0,14.4357,14.4771,14.1622,14.328,12400.0
2008-10-24 13:00:00,17.28,17.63,17.26,17.46,28400.0,14.3197,14.6097,14.3031,14.4689,28400.0
2008-10-24 13:30:00,17.44,17.44,17.04,17.04,11000.0,14.4523,14.4523,14.1208,14.1208,11000.0
2008-10-24 14:00:00,16.99,17.19,16.9,16.97,57000.0,14.0794,14.2451,14.0048,14.0628,57000.0
2008-10-24 14:30:00,16.97,17.24,16.88,17.13,71200.0,14.0628,14.2866,13.9882,14.1954,71200.0
2008-10-24 15:00:00,17.11,17.43,16.93,17.21,40000.0,14.1788,14.444,14.0297,14.2617,40000.0
2008-10-24 15:30:00,17.29,17.29,16.91,16.92,93000.0,14.328,14.328,14.0131,14.0214,93000.0
2008-10-27 09:30:00,16.64,17.29,16.57,17.05,38000.0,13.7893,14.328,13.7313,14.1291,38000.0
2008-10-27 10:00:00,17.2,17.64,17.2,17.31,27200.0,14.2534,14.618,14.2534,14.3446,27200.0
2008-10-27 10:30:00,17.26,17.39,17.0,17.39,21800.0,14.3031,14.4109,14.0877,14.4109,21800.0
2008-10-27 11:00:00,17.35,17.39,16.95,17.01,41600.0,14.3777,14.4109,14.0462,14.096,41600.0
2008-10-27 11:30:00,17.02,17.1,16.93,16.96,29200.0,14.1042,14.1705,14.0297,14.0545,29200.0
2008-10-27 12:00:00,16.99,17.22,16.99,17.05,43000.0,14.0794,14.27,14.0794,14.1291,43000.0
2008-10-27 12:30:00,17.01,17.11,16.94,17.1,73200.0,14.096,14.1788,14.0379,14.1705,73200.0
2008-10-27 13:00:00,17.08,17.23,16.96,17.2,38600.0,14.154,14.2783,14.0545,14.2534,38600.0
2008-10-27 13:30:00,17.2,17.43,17.15,17.18,45200.0,14.2534,14.444,14.212,14.2368,45200.0
2008-10-27 14:00:00,17.16,17.18,16.9,16.95,31400.0,14.2203,14.2368,14.0048,14.0462,31400.0
2008-10-27 14:30:00,16.95,17.15,16.89,16.97,49400.0,14.0462,14.212,13.9965,14.0628,49400.0
2008-10-27 15:00:00,16.98,17.24,16.94,17.02,32800.0,14.0711,14.2866,14.0379,14.1042,32800.0
2008-10-27 15:30:00,17.05,17.14,16.4,16.43,120200.0,14.1291,14.2037,13.5905,13.6153,120200.0
2008-10-28 09:30:00,16.6,17.35,16.5,17.2,51800.0,13.7562,14.3777,13.6733,14.2534,51800.0
2008-10-28 10:00:00,17.23,17.23,16.7,16.84,50200.0,14.2783,14.2783,13.8391,13.9551,50200.0
2008-10-28 10:30:00,16.85,16.92,16.22,16.32,95800.0,13.9634,14.0214,13.4413,13.5242,95800.0
2008-10-28 11:00:00,16.34,16.56,16.29,16.41,106600.0,13.5407,13.723,13.4993,13.5987,106600.0
2008-10-28 11:30:00,16.42,16.67,16.35,16.38,58000.0,13.607,13.8142,13.549,13.5739,58000.0
2008-10-28 12:00:00,16.36,16.6,16.35,16.46,137600.0,13.5573,13.7562,13.549,13.6402,137600.0
2008-10-28 12:30:00,16.48,16.7,16.48,16.66,130400.0,13.6567,13.8391,13.6567,13.8059,130400.0
2008-10-28 13:00:00,16.65,16.91,16.47,16.52,97400.0,13.7976,14.0131,13.6485,13.6899,97400.0
2008-10-28 13:30:00,16.52,16.53,16.26,16.27,50000.0,13.6899,13.6982,13.4744,13.4827,50000.0
2008-10-28 14:00:00,16.28,16.52,16.25,16.37,83400.0,13.491,13.6899,13.4662,13.5656,83400.0
2008-10-28 14:30:00,16.37,16.68,16.34,16.55,247800.0,13.5656,13.8225,13.5407,13.7148,247800.0
2008-10-28 15:00:00,16.55,16.78,16.35,16.78,236400.0,13.7148,13.9054,13.549,13.9054,236400.0
2008-10-28 15:30:00,16.77,17.34,16.59,17.34,193000.0,13.8971,14.3694,13.7479,14.3694,193000.0
2008-10-29 09:30:00,17.32,17.66,16.89,17.62,30800.0,14.3528,14.6346,13.9965,14.6015,30800.0
2008-10-29 10:00:00,17.62,18.11,17.47,17.87,37000.0,14.6015,15.0075,14.4771,14.8086,37000.0
2008-10-29 10:30:00,17.86,17.86,17.36,17.58,30200.0,14.8003,14.8003,14.386,14.5683,30200.0
2008-10-29 11:00:00,17.58,17.91,17.54,17.91,31600.0,14.5683,14.8418,14.5352,14.8418,31600.0
2008-10-29 11:30:00,17.91,18.07,17.87,18.06,16200.0,14.8418,14.9744,14.8086,14.9661,16200.0
2008-10-29 12:00:00,18.06,18.21,17.98,18.19,28600.0,14.9661,15.0904,14.8998,15.0738,28600.0
2008-10-29 12:30:00,18.21,18.42,18.18,18.2,17000.0,15.0904,15.2644,15.0655,15.0821,17000.0
2008-10-29 13:00:00,18.16,18.28,18.02,18.22,53600.0,15.0489,15.1484,14.9329,15.0987,53600.0
2008-10-29 13:30:00,18.24,18.57,18.24,18.42,35800.0,15.1152,15.3887,15.1152,15.2644,35800.0
2008-10-29 14:00:00,18.43,18.53,18.24,18.36,24800.0,15.2727,15.3556,15.1152,15.2147,24800.0
2008-10-29 14:30:00,18.36,18.74,18.1,18.61,36400.0,15.2147,15.5296,14.9992,15.4219,36400.0
2008-10-29 15:00:00,18.68,19.15,18.22,18.99,59400.0,15.4799,15.8693,15.0987,15.7368,59400.0
2008-10-29 15:30:00,18.99,19.17,17.89,17.99,218400.0,15.7368,15.8859,14.8252,14.9081,218400.0
2008-10-30 09:30:00,18.61,18.64,17.69,18.33,259200.0,15.4219,15.4467,14.6595,15.1898,259200.0
2008-10-30 10:00:00,18.36,18.36,17.92,18.01,124000.0,15.2147,15.2147,14.8501,14.9246,124000.0
2008-10-30 10:30:00,17.94,18.09,17.73,17.73,111200.0,14.8666,14.9909,14.6926,14.6926,111200.0
2008-10-30 11:00:00,17.7,18.27,17.66,17.96,58800.0,14.6677,15.1401,14.6346,14.8832,58800.0
2008-10-30 11:30:00,17.96,17.98,17.46,17.49,116000.0,14.8832,14.8998,14.4689,14.4937,116000.0
2008-10-30 12:00:00,17.48,17.85,17.32,17.84,75200.0,14.4854,14.792,14.3528,14.7838,75200.0
2008-10-30 12:30:00,17.88,18.16,17.87,17.95,33400.0,14.8169,15.0489,14.8086,14.8749,33400.0
2008-10-30 13:00:00,17.93,18.27,17.88,17.95,56600.0,14.8583,15.1401,14.8169,14.8749,56600.0
2008-10-30 13:30:00,17.99,18.28,17.9,18.28,288800.0,14.9081,15.1484,14.8335,15.1484,288800.0
2008-10-30 14:00:00,18.27,18.54,18.27,18.5,31600.0,15.1401,15.3638,15.1401,15.3307,31600.0
2008-10-30 14:30:00,18.5,18.57,18.29,18.52,25000.0,15.3307,15.3887,15.1567,15.3473,25000.0
2008-10-30 15:00:00,18.52,18.55,17.81,18.18,96400.0,15.3473,15.3721,14.7589,15.0655,96400.0
2008-10-30 15:30:00,18.22,18.26,17.93,18.15,129800.0,15.0987,15.1318,14.8583,15.0407,129800.0
2008-10-31 09:30:00,18.19,18.49,18.14,18.3,176400.0,15.0738,15.3224,15.0324,15.165,176400.0
2008-10-31 10:00:00,18.3,18.38,18.14,18.25,99800.0,15.165,15.2313,15.0324,15.1235,99800.0
2008-10-31 10:30:00,18.3,18.41,18.21,18.35,59000.0,15.165,15.2561,15.0904,15.2064,59000.0
2008-10-31 11:00:00,18.35,18.53,18.19,18.33,75000.0,15.2064,15.3556,15.0738,15.1898,75000.0
2008-10-31 11:30:00,18.41,18.94,18.4,18.8,48000.0,15.2561,15.6953,15.2478,15.5793,48000.0
2008-10-31 12:00:00,18.81,18.82,18.66,18.67,49200.0,15.5876,15.5959,15.4633,15.4716,49200.0
2008-10-31 12:30:00,18.67,18.8,18.6,18.75,229200.0,15.4716,15.5793,15.4136,15.5379,229200.0
2008-10-31 13:00:00,18.75,18.83,18.73,18.82,61600.0,15.5379,15.6042,15.5213,15.5959,61600.0
2008-10-31 13:30:00,18.83,18.83,18.6,18.71,57800.0,15.6042,15.6042,15.4136,15.5047,57800.0
2008-10-31 14:00:00,18.72,18.77,18.61,18.69,80200.0,15.513,15.5544,15.4219,15.4881,80200.0
2008-10-31 14:30:00,18.72,18.86,18.57,18.83,71800.0,15.513,15.629,15.3887,15.6042,71800.0
2008-10-31 15:00:00,18.85,18.9,18.27,18.4,104000.0,15.6207,15.6622,15.1401,15.2478,104000.0
2008-10-31 15:30:00,18.37,18.69,18.06,18.5,126400.0,15.223,15.4881,14.9661,15.3307,126400.0
2008-11-03 09:30:00,18.38,19.5,18.38,19.25,59800.0,15.2313,16.1594,15.2313,15.9522,59800.0
2008-11-03 10:00:00,19.16,19.33,19.11,19.22,191200.0,15.8776,16.0185,15.8362,15.9273,191200.0
2008-11-03 10:30:00,19.22,19.53,19.16,19.23,89600.0,15.9273,16.1842,15.8776,15.9356,89600.0
2008-11-03 11:00:00,19.23,19.3,19.04,19.15,56200.0,15.9356,15.9936,15.7782,15.8693,56200.0
2008-11-03 11:30:00,19.18,19.34,19.13,19.18,67400.0,15.8942,16.0268,15.8528,15.8942,67400.0
2008-11-03 12:00:00,19.18,19.24,19.06,19.16,55200.0,15.8942,15.9439,15.7948,15.8776,55200.0
2008-11-03 12:30:00,19.18,19.21,18.98,19.15,74200.0,15.8942,15.9191,15.7285,15.8693,74200.0
2008-11-03 13:00:00,19.17,19.22,18.98,19.01,31800.0,15.8859,15.9273,15.7285,15.7533,31800.0
2008-11-03 13:30:00,19.02,19.06,18.93,18.93,21600.0,15.7616,15.7948,15.687,15.687,21600.0
2008-11-03 14:00:00,18.96,19.01,18.85,19.01,22600.0,15.7119,15.7533,15.6207,15.7533,22600.0
2008-11-03 14:30:00,18.98,19.23,18.98,18.99,60400.0,15.7285,15.9356,15.7285,15.7368,60400.0
2008-11-03 15:00:00,18.99,19.11,18.86,19.11,38400.0,15.7368,15.8362,15.629,15.8362,38400.0
2008-11-03 15:30:00,19.14,19.25,19.05,19.11,70400.0,15.8611,15.9522,15.7865,15.8362,70400.0
2008-11-04 09:30:00,19.5,19.98,19.02,19.02,75800.0,16.1594,16.5572,15.7616,15.7616,75800.0
2008-11-04 10:00:00,18.97,19.19,18.93,19.15,39400.0,15.7202,15.9025,15.687,15.8693,39400.0
2008-11-04 10:30:00,19.17,19.47,19.13,19.46,130000.0,15.8859,16.1345,15.8528,16.1262,130000.0
2008-11-04 11:00:00,19.55,19.75,19.55,19.64,29000.0,16.2008,16.3666,16.2008,16.2754,29000.0
2008-11-04 11:30:00,19.65,19.8,19.55,19.75,21400.0,16.2837,16.408,16.2008,16.3666,21400.0
2008-11-04 12:00:00,19.72,19.72,19.55,19.56,6400.0,16.3417,16.3417,16.2008,16.2091,6400.0
2008-11-04 12:30:00,19.51,19.51,19.41,19.47,12000.0,16.1677,16.1677,16.0848,16.1345,12000.0
2008-11-04 13:00:00,19.48,19.55,19.37,19.48,20200.0,16.1428,16.2008,16.0517,16.1428,20200.0
2008-11-04 13:30:00,19.43,19.54,19.36,19.5,14800.0,16.1014,16.1925,16.0434,16.1594,14800.0
2008-11-04 14:00:00,19.47,19.47,19.19,19.32,18600.0,16.1345,16.1345,15.9025,16.0102,18600.0
2008-11-04 14:30:00,19.35,19.45,19.11,19.23,34400.0,16.0351,16.1179,15.8362,15.9356,34400.0
2008-11-04 15:00:00,19.24,19.43,19.15,19.35,45400.0,15.9439,16.1014,15.8693,16.0351,45400.0
2008-11-04 15:30:00,19.32,19.7,19.32,19.6,62200.0,16.0102,16.3251,16.0102,16.2422,62200.0
2008-11-05 09:30:00,19.25,19.94,19.18,19.21,43200.0,15.9522,16.524,15.8942,15.9191,43200.0
2008-11-05 10:00:00,19.2,19.7,19.11,19.65,174800.0,15.9108,16.3251,15.8362,16.2837,174800.0
2008-11-05 10:30:00,19.65,19.75,19.56,19.57,41600.0,16.2837,16.3666,16.2091,16.2174,41600.0
2008-11-05 11:00:00,19.58,19.63,19.47,19.52,28800.0,16.2257,16.2671,16.1345,16.176,28800.0
2008-11-05 11:30:00,19.52,19.55,19.48,19.5,24000.0,16.176,16.2008,16.1428,16.1594,24000.0
2008-11-05 12:00:00,19.53,19.54,19.14,19.21,25600.0,16.1842,16.1925,15.8611,15.9191,25600.0
2008-11-05 12:30:00,19.19,19.21,18.99,19.16,37200.0,15.9025,15.9191,15.7368,15.8776,37200.0
2008-11-05 13:00:00,19.17,19.23,19.0,19.11,33000.0,15.8859,15.9356,15.745,15.8362,33000.0
2008-11-05 13:30:00,19.11,19.11,19.0,19.05,22800.0,15.8362,15.8362,15.745,15.7865,22800.0
2008-11-05 14:00:00,19.06,19.12,18.93,19.06,19400.0,15.7948,15.8445,15.687,15.7948,19400.0
2008-11-05 14:30:00,19.07,19.3,19.07,19.18,38600.0,15.803,15.9936,15.803,15.8942,38600.0
2008-11-05 15:00:00,19.16,19.22,18.85,18.89,32000.0,15.8776,15.9273,15.6207,15.6539,32000.0
2008-11-05 15:30:00,18.89,18.96,18.46,18.57,115200.0,15.6539,15.7119,15.2975,15.3887,115200.0
2008-11-06 09:30:00,18.35,18.45,17.7,18.18,33600.0,15.2064,15.2893,14.6677,15.0655,33600.0
2008-11-06 10:00:00,18.16,18.16,17.92,17.92,28400.0,15.0489,15.0489,14.8501,14.8501,28400.0
2008-11-06 10:30:00,17.96,17.96,17.61,17.72,93400.0,14.8832,14.8832,14.5932,14.6843,93400.0
2008-11-06 11:00:00,17.74,17.82,17.66,17.74,28000.0,14.7009,14.7672,14.6346,14.7009,28000.0
2008-11-06 11:30:00,17.79,17.94,17.65,17.85,76400.0,14.7423,14.8666,14.6263,14.792,76400.0
2008-11-06 12:00:00,17.85,17.91,17.58,17.61,79400.0,14.792,14.8418,14.5683,14.5932,79400.0
2008-11-06 12:30:00,17.61,17.63,17.32,17.63,27000.0,14.5932,14.6097,14.3528,14.6097,27000.0
2008-11-06 13:00:00,17.65,17.65,17.43,17.61,25400.0,14.6263,14.6263,14.444,14.5932,25400.0
2008-11-06 13:30:00,17.61,17.64,17.5,17.59,174800.0,14.5932,14.618,14.502,14.5766,174800.0
2008-11-06 14:00:00,17.63,17.94,17.61,17.78,30600.0,14.6097,14.8666,14.5932,14.734,30600.0
2008-11-06 14:30:00,17.79,18.23,17.79,18.1,22400.0,14.7423,15.1069,14.7423,14.9992,22400.0
2008-11-06 15:00:00,18.1,18.15,17.58,17.63,30800.0,14.9992,15.0407,14.5683,14.6097,30800.0
2008-11-06 15:30:00,17.61,17.82,17.41,17.49,58600.0,14.5932,14.7672,14.4274,14.4937,58600.0
2008-11-07 09:30:00,17.61,17.86,17.17,17.39,45000.0,14.5932,14.8003,14.2285,14.4109,45000.0
2008-11-07 10:00:00,17.48,17.95,17.48,17.79,167600.0,14.4854,14.8749,14.4854,14.7423,167600.0
2008-11-07 10:30:00,17.76,17.95,17.68,17.68,22000.0,14.7175,14.8749,14.6512,14.6512,22000.0
2008-11-07 11:00:00,17.68,17.68,17.26,17.27,14400.0,14.6512,14.6512,14.3031,14.3114,14400.0
2008-11-07 11:30:00,17.29,17.55,17.22,17.54,15800.0,14.328,14.5434,14.27,14.5352,15800.0
2008-11-07 12:00:00,17.56,17.65,17.4,17.47,11200.0,14.5517,14.6263,14.4191,14.4771,11200.0
2008-11-07 12:30:00,17.49,17.66,17.39,17.66,125200.0,14.4937,14.6346,14.4109,14.6346,125200.0
2008-11-07 13:00:00,17.67,17.67,17.59,17.67,11400.0,14.6429,14.6429,14.5766,14.6429,11400.0
2008-11-07 13:30:00,17.69,17.79,17.61,17.75,18000.0,14.6595,14.7423,14.5932,14.7092,18000.0
2008-11-07 14:00:00,17.79,17.82,17.71,17.75,11600.0,14.7423,14.7672,14.676,14.7092,11600.0
2008-11-07 14:30:00,17.78,17.93,17.54,17.54,21000.0,14.734,14.8583,14.5352,14.5352,21000.0
2008-11-07 15:00:00,17.58,17.67,17.25,17.38,26800.0,14.5683,14.6429,14.2948,14.4026,26800.0
2008-11-07 15:30:00,17.38,17.77,17.32,17.76,49400.0,14.4026,14.7258,14.3528,14.7175,49400.0
2008-11-10 09:30:00,18.3,18.88,18.26,18.66,200200.0,15.165,15.6456,15.1318,15.4633,200200.0
2008-11-10 10:00:00,18.62,18.64,18.42,18.42,20400.0,15.4301,15.4467,15.2644,15.2644,20400.0
2008-11-10 10:30:00,18.4,18.4,18.22,18.24,10400.0,15.2478,15.2478,15.0987,15.1152,10400.0
2008-11-10 11:00:00,18.2,18.23,18.02,18.18,11400.0,15.0821,15.1069,14.9329,15.0655,11400.0
2008-11-10 11:30:00,18.25,18.31,18.01,18.09,10400.0,15.1235,15.1732,14.9246,14.9909,10400.0
2008-11-10 12:00:00,18.07,18.1,17.88,17.88,10400.0,14.9744,14.9992,14.8169,14.8169,10400.0
2008-11-10 12:30:00,17.86,17.9,17.75,17.75,9800.0,14.8003,14.8335,14.7092,14.7092,9800.0
2008-11-10 13:00:00,17.71,17.93,17.59,17.93,10600.0,14.676,14.8583,14.5766,14.8583,10600.0
2008-11-10 13:30:00,17.96,18.14,17.86,18.14,8800.0,14.8832,15.0324,14.8003,15.0324,8800.0
2008-11-10 14:00:00,18.14,18.18,17.93,17.95,22600.0,15.0324,15.0655,14.8583,14.8749,22600.0
2008-11-10 14:30:00,17.93,17.96,17.84,17.89,10800.0,14.8583,14.8832,14.7838,14.8252,10800.0
2008-11-10 15:00:00,17.82,17.98,17.7,17.81,15200.0,14.7672,14.8998,14.6677,14.7589,15200.0
2008-11-10 15:30:00,17.84,17.97,17.68,17.86,47800.0,14.7838,14.8915,14.6512,14.8003,47800.0
2008-11-11 09:30:00,17.65,17.65,16.97,17.06,226000.0,14.6263,14.6263,14.0628,14.1374,226000.0
2008-11-11 10:00:00,17.05,17.36,16.93,17.25,34600.0,14.1291,14.386,14.0297,14.2948,34600.0
2008-11-11 10:30:00,17.25,17.39,17.08,17.08,24400.0,14.2948,14.4109,14.154,14.154,24400.0
2008-11-11 11:00:00,17.11,17.36,17.01,17.3,20200.0,14.1788,14.386,14.096,14.3363,20200.0
2008-11-11 11:30:00,17.3,17.4,17.18,17.31,12000.0,14.3363,14.4191,14.2368,14.3446,12000.0
2008-11-11 12:00:00,17.3,17.33,17.13,17.13,17600.0,14.3363,14.3611,14.1954,14.1954,17600.0
2008-11-11 12:30:00,17.17,17.35,17.16,17.35,32800.0,14.2285,14.3777,14.2203,14.3777,32800.0
2008-11-11 13:00:00,17.34,17.48,17.32,17.41,14200.0,14.3694,14.4854,14.3528,14.4274,14200.0
2008-11-11 13:30:00,17.47,17.8,17.41,17.8,30000.0,14.4771,14.7506,14.4274,14.7506,30000.0
2008-11-11 14:00:00,17.87,18.15,17.7,18.15,53000.0,14.8086,15.0407,14.6677,15.0407,53000.0
2008-11-11 14:30:00,18.16,18.33,17.79,17.79,22000.0,15.0489,15.1898,14.7423,14.7423,22000.0
2008-11-11 15:00:00,17.74,17.89,17.65,17.73,24400.0,14.7009,14.8252,14.6263,14.6926,24400.0
2008-11-11 15:30:00,17.73,17.76,17.38,17.43,80800.0,14.6926,14.7175,14.4026,14.444,80800.0
2008-11-12 09:30:00,17.03,17.77,16.67,16.81,442600.0,14.1125,14.7258,13.8142,13.9302,442600.0
2008-11-12 10:00:00,16.81,16.93,16.5,16.54,76000.0,13.9302,14.0297,13.6733,13.7065,76000.0
2008-11-12 10:30:00,16.47,16.51,16.3,16.47,20600.0,13.6485,13.6816,13.5076,13.6485,20600.0
2008-11-12 11:00:00,16.5,16.66,16.37,16.6,17800.0,13.6733,13.8059,13.5656,13.7562,17800.0
2008-11-12 11:30:00,16.61,16.66,16.22,16.31,24600.0,13.7645,13.8059,13.4413,13.5159,24600.0
2008-11-12 12:00:00,16.32,16.35,15.97,16.05,39400.0,13.5242,13.549,13.2341,13.3004,39400.0
2008-11-12 12:30:00,16.05,16.09,15.84,15.93,56200.0,13.3004,13.3336,13.1264,13.201,56200.0
2008-11-12 13:00:00,15.93,16.02,15.79,16.0,73000.0,13.201,13.2756,13.085,13.259,73000.0
2008-11-12 13:30:00,16.03,16.25,15.99,16.04,42600.0,13.2838,13.4662,13.2507,13.2921,42600.0
2008-11-12 14:00:00,16.03,16.09,15.89,16.09,43200.0,13.2838,13.3336,13.1678,13.3336,43200.0
2008-11-12 14:30:00,16.08,16.13,15.95,15.99,40200.0,13.3253,13.3667,13.2175,13.2507,40200.0
2008-11-12 15:00:00,15.97,16.1,15.89,16.01,39800.0,13.2341,13.3418,13.1678,13.2673,39800.0
2008-11-12 15:30:00,16.0,16.16,15.91,15.96,105000.0,13.259,13.3916,13.1844,13.2258,105000.0
2008-11-13 09:30:00,16.06,16.34,15.43,15.47,166000.0,13.3087,13.5407,12.7866,12.8198,166000.0
2008-11-13 10:00:00,15.54,16.43,15.53,16.35,66000.0,12.8778,13.6153,12.8695,13.549,66000.0
2008-11-13 10:30:00,16.3,16.37,16.04,16.16,39000.0,13.5076,13.5656,13.2921,13.3916,39000.0
2008-11-13 11:00:00,16.13,16.25,15.95,16.11,13200.0,13.3667,13.4662,13.2175,13.3501,13200.0
2008-11-13 11:30:00,16.2,16.31,16.08,16.18,26600.0,13.4247,13.5159,13.3253,13.4081,26600.0
2008-11-13 12:00:00,16.22,16.3,15.89,15.92,18800.0,13.4413,13.5076,13.1678,13.1927,18800.0
2008-11-13 12:30:00,15.88,15.9,15.24,15.24,17600.0,13.1595,13.1761,12.6292,12.6292,17600.0
2008-11-13 13:00:00,15.24,15.9,15.21,15.9,24600.0,12.6292,13.1761,12.6043,13.1761,24600.0
2008-11-13 13:30:00,15.92,16.74,15.92,16.2,99600.0,13.1927,13.8722,13.1927,13.4247,99600.0
2008-11-13 14:00:00,16.23,17.04,16.15,17.03,48600.0,13.4496,14.1208,13.3833,14.1125,48600.0
2008-11-13 14:30:00,17.09,17.28,16.64,16.9,73000.0,14.1622,14.3197,13.7893,14.0048,73000.0
2008-11-13 15:00:00,16.88,17.07,16.47,17.05,77400.0,13.9882,14.1457,13.6485,14.1291,77400.0
2008-11-13 15:30:00,17.05,17.72,16.93,17.63,125800.0,14.1291,14.6843,14.0297,14.6097,125800.0
2008-11-14 09:30:00,15.36,16.15,15.36,15.58,126200.0,12.7286,13.3833,12.7286,12.9109,126200.0
2008-11-14 10:00:00,15.57,15.72,15.16,15.4,119400.0,12.9026,13.0269,12.5629,12.7618,119400.0
2008-11-14 10:30:00,15.38,15.6,15.13,15.4,86400.0,12.7452,12.9275,12.538,12.7618,86400.0
2008-11-14 11:00:00,15.38,15.57,15.17,15.47,172800.0,12.7452,12.9026,12.5712,12.8198,172800.0
2008-11-14 11:30:00,15.47,15.64,15.33,15.44,83000.0,12.8198,12.9607,12.7038,12.7949,83000.0
2008-11-14 12:00:00,15.43,15.59,15.2,15.54,59400.0,12.7866,12.9192,12.596,12.8778,59400.0
2008-11-14 12:30:00,15.52,15.57,15.33,15.38,26000.0,12.8612,12.9026,12.7038,12.7452,26000.0
2008-11-14 13:00:00,15.35,15.36,14.99,15.31,157600.0,12.7203,12.7286,12.422,12.6872,157600.0
2008-11-14 13:30:00,15.3,15.51,15.17,15.28,49600.0,12.6789,12.8529,12.5712,12.6623,49600.0
2008-11-14 14:00:00,15.31,15.79,15.24,15.56,48600.0,12.6872,13.085,12.6292,12.8944,48600.0
2008-11-14 14:30:00,15.62,15.95,15.45,15.95,52800.0,12.9441,13.2175,12.8032,13.2175,52800.0
2008-11-14 15:00:00,15.99,16.05,15.37,15.47,51200.0,13.2507,13.3004,12.7369,12.8198,51200.0
2008-11-14 15:30:00,15.47,15.49,14.99,15.04,227200.0,12.8198,12.8363,12.422,12.4634,227200.0
2008-11-17 09:30:00,14.97,15.19,14.63,15.18,233800.0,12.4054,12.5877,12.1237,12.5795,233800.0
2008-11-17 10:00:00,15.19,15.19,14.61,14.71,126800.0,12.5877,12.5877,12.1071,12.19,126800.0
2008-11-17 10:30:00,14.72,14.83,14.55,14.62,44200.0,12.1983,12.2894,12.0574,12.1154,44200.0
2008-11-17 11:00:00,14.65,14.99,14.63,14.86,27800.0,12.1403,12.422,12.1237,12.3143,27800.0
2008-11-17 11:30:00,14.88,15.39,14.86,15.34,49400.0,12.3309,12.7535,12.3143,12.712,49400.0
2008-11-17 12:00:00,15.37,15.47,15.29,15.4,38400.0,12.7369,12.8198,12.6706,12.7618,38400.0
2008-11-17 12:30:00,15.4,15.61,15.31,15.4,26800.0,12.7618,12.9358,12.6872,12.7618,26800.0
2008-11-17 13:00:00,15.34,15.39,15.21,15.39,36800.0,12.712,12.7535,12.6043,12.7535,36800.0
2008-11-17 13:30:00,15.38,15.43,15.17,15.37,49200.0,12.7452,12.7866,12.5712,12.7369,49200.0
2008-11-17 14:00:00,15.29,15.47,15.06,15.06,39400.0,12.6706,12.8198,12.48,12.48,39400.0
2008-11-17 14:30:00,15.1,15.42,15.04,15.24,59200.0,12.5132,12.7783,12.4634,12.6292,59200.0
2008-11-17 15:00:00,15.22,15.38,15.13,15.34,60600.0,12.6126,12.7452,12.538,12.712,60600.0
2008-11-17 15:30:00,15.34,15.43,14.97,15.03,83600.0,12.712,12.7866,12.4054,12.4552,83600.0
2008-11-18 09:30:00,15.1,15.38,15.02,15.15,129000.0,12.5132,12.7452,12.4469,12.5546,129000.0
2008-11-18 10:00:00,15.12,15.21,14.94,15.19,35400.0,12.5297,12.6043,12.3806,12.5877,35400.0
2008-11-18 10:30:00,15.2,15.2,14.93,14.96,38400.0,12.596,12.596,12.3723,12.3971,38400.0
2008-11-18 11:00:00,14.97,15.0,14.82,15.0,40200.0,12.4054,12.4303,12.2811,12.4303,40200.0
2008-11-18 11:30:00,15.01,15.49,15.01,15.43,58600.0,12.4386,12.8363,12.4386,12.7866,58600.0
2008-11-18 12:00:00,15.44,15.44,14.98,15.02,117600.0,12.7949,12.7949,12.4137,12.4469,117600.0
2008-11-18 12:30:00,15.01,15.01,14.81,14.92,59800.0,12.4386,12.4386,12.2728,12.364,59800.0
2008-11-18 13:00:00,14.92,14.92,14.65,14.8,42000.0,12.364,12.364,12.1403,12.2646,42000.0
2008-11-18 13:30:00,14.8,14.81,14.3,14.49,52200.0,12.2646,12.2728,11.8502,12.0077,52200.0
2008-11-18 14:00:00,14.5,14.65,14.36,14.55,29800.0,12.016,12.1403,11.8999,12.0574,29800.0
2008-11-18 14:30:00,14.54,14.55,14.15,14.29,44600.0,12.0491,12.0574,11.7259,11.8419,44600.0
2008-11-18 15:00:00,14.29,14.8,14.27,14.61,59200.0,11.8419,12.2646,11.8254,12.1071,59200.0
2008-11-18 15:30:00,14.59,14.89,14.4,14.81,154800.0,12.0905,12.3391,11.9331,12.2728,154800.0
2008-11-19 09:30:00,15.17,15.17,14.33,14.77,44200.0,12.5712,12.5712,11.8751,12.2397,44200.0
2008-11-19 10:00:00,14.86,15.03,14.74,14.78,44000.0,12.3143,12.4552,12.2148,12.248,44000.0
2008-11-19 10:30:00,14.83,14.83,14.24,14.24,52400.0,12.2894,12.2894,11.8005,11.8005,52400.0
2008-11-19 11:00:00,14.24,14.34,14.06,14.13,78200.0,11.8005,11.8834,11.6513,11.7093,78200.0
2008-11-19 11:30:00,14.13,14.35,13.99,14.3,60800.0,11.7093,11.8916,11.5933,11.8502,60800.0
2008-11-19 12:00:00,14.29,14.36,14.12,14.22,34600.0,11.8419,11.8999,11.701,11.7839,34600.0
2008-11-19 12:30:00,14.18,14.3,14.05,14.12,37400.0,11.7508,11.8502,11.643,11.701,37400.0
2008-11-19 13:00:00,14.1,14.17,14.0,14.0,16400.0,11.6845,11.7425,11.6016,11.6016,16400.0
2008-11-19 13:30:00,14.0,14.33,13.99,14.22,32800.0,11.6016,11.8751,11.5933,11.7839,32800.0
2008-11-19 14:00:00,14.22,14.22,14.0,14.06,20200.0,11.7839,11.7839,11.6016,11.6513,20200.0
2008-11-19 14:30:00,14.1,14.37,13.99,14.11,45000.0,11.6845,11.9082,11.5933,11.6928,45000.0
2008-11-19 15:00:00,14.14,14.2,13.86,13.95,54000.0,11.7176,11.7673,11.4856,11.5602,54000.0
2008-11-19 15:30:00,13.94,14.02,13.52,13.54,177400.0,11.5519,11.6182,11.2038,11.2204,177400.0
2008-11-20 09:30:00,13.51,13.61,13.01,13.15,72400.0,11.1956,11.2784,10.7812,10.8972,72400.0
2008-11-20 10:00:00,13.05,13.27,12.88,13.11,64800.0,10.8144,10.9967,10.6735,10.8641,64800.0
2008-11-20 10:30:00,13.14,13.6,13.08,13.26,89200.0,10.8889,11.2701,10.8392,10.9884,89200.0
2008-11-20 11:00:00,13.27,13.56,13.18,13.27,74000.0,10.9967,11.237,10.9221,10.9967,74000.0
2008-11-20 11:30:00,13.28,13.3,13.13,13.19,38800.0,11.005,11.0215,10.8806,10.9304,38800.0
2008-11-20 12:00:00,13.15,13.45,12.93,13.45,79000.0,10.8972,11.1458,10.7149,11.1458,79000.0
2008-11-20 12:30:00,13.44,13.79,13.38,13.4,109400.0,11.1375,11.4276,11.0878,11.1044,109400.0
2008-11-20 13:00:00,13.38,13.5,13.1,13.26,81800.0,11.0878,11.1873,10.8558,10.9884,81800.0
2008-11-20 13:30:00,13.27,13.36,13.09,13.36,76600.0,10.9967,11.0712,10.8475,11.0712,76600.0
2008-11-20 14:00:00,13.38,13.42,13.01,13.01,33400.0,11.0878,11.121,10.7812,10.7812,33400.0
2008-11-20 14:30:00,13.02,13.04,12.87,12.95,49800.0,10.7895,10.8061,10.6652,10.7315,49800.0
2008-11-20 15:00:00,12.99,13.11,12.76,12.84,39200.0,10.7646,10.8641,10.574,10.6403,39200.0
2008-11-20 15:30:00,12.87,12.97,12.3,12.36,143000.0,10.6652,10.7481,10.1928,10.2426,143000.0
2008-11-21 09:30:00,12.68,12.74,12.17,12.47,149400.0,10.5077,10.5575,10.0851,10.3337,149400.0
2008-11-21 10:00:00,12.48,12.61,12.26,12.4,93200.0,10.342,10.4497,10.1597,10.2757,93200.0
2008-11-21 10:30:00,12.45,12.5,12.02,12.13,75200.0,10.3171,10.3586,9.9608,10.052,75200.0
2008-11-21 11:00:00,12.12,12.5,12.12,12.47,75000.0,10.0437,10.3586,10.0437,10.3337,75000.0
2008-11-21 11:30:00,12.43,12.56,12.4,12.47,95200.0,10.3006,10.4083,10.2757,10.3337,95200.0
2008-11-21 12:00:00,12.47,12.52,12.31,12.45,88200.0,10.3337,10.3752,10.2011,10.3171,88200.0
2008-11-21 12:30:00,12.45,12.63,12.39,12.56,43200.0,10.3171,10.4663,10.2674,10.4083,43200.0
2008-11-21 13:00:00,12.49,12.53,12.32,12.42,64200.0,10.3503,10.3834,10.2094,10.2923,64200.0
2008-11-21 13:30:00,12.43,12.45,12.24,12.26,40800.0,10.3006,10.3171,10.1431,10.1597,40800.0
2008-11-21 14:00:00,12.22,12.47,12.22,12.38,48200.0,10.1265,10.3337,10.1265,10.2591,48200.0
2008-11-21 14:30:00,12.32,12.47,12.27,12.36,47600.0,10.2094,10.3337,10.168,10.2426,47600.0
2008-11-21 15:00:00,12.38,13.06,12.36,12.93,131400.0,10.2591,10.8226,10.2426,10.7149,131400.0
2008-11-21 15:30:00,12.92,13.59,12.9,13.35,264800.0,10.7066,11.2618,10.6901,11.063,264800.0
2008-11-24 09:30:00,13.58,13.7,13.29,13.62,59800.0,11.2536,11.353,11.0132,11.2867,59800.0
2008-11-24 10:00:00,13.62,14.31,13.62,14.31,67000.0,11.2867,11.8585,11.2867,11.8585,67000.0
2008-11-24 10:30:00,14.31,14.41,14.14,14.35,34600.0,11.8585,11.9414,11.7176,11.8916,34600.0
2008-11-24 11:00:00,14.36,14.44,14.09,14.22,40800.0,11.8999,11.9662,11.6762,11.7839,40800.0
2008-11-24 11:30:00,14.24,14.45,14.15,14.36,27200.0,11.8005,11.9745,11.7259,11.8999,27200.0
2008-11-24 12:00:00,14.37,14.45,13.94,13.97,28800.0,11.9082,11.9745,11.5519,11.5767,28800.0
2008-11-24 12:30:00,13.96,14.22,13.95,14.19,34200.0,11.5685,11.7839,11.5602,11.7591,34200.0
2008-11-24 13:00:00,14.18,14.27,13.99,14.13,117200.0,11.7508,11.8254,11.5933,11.7093,117200.0
2008-11-24 13:30:00,14.13,14.34,14.08,14.28,170800.0,11.7093,11.8834,11.6679,11.8336,170800.0
2008-11-24 14:00:00,14.28,14.41,14.06,14.33,41200.0,11.8336,11.9414,11.6513,11.8751,41200.0
2008-11-24 14:30:00,14.35,14.47,14.1,14.25,27600.0,11.8916,11.9911,11.6845,11.8088,27600.0
2008-11-24 15:00:00,14.21,14.44,14.15,14.44,45400.0,11.7756,11.9662,11.7259,11.9662,45400.0
2008-11-24 15:30:00,14.49,14.67,14.31,14.53,252600.0,12.0077,12.1568,11.8585,12.0408,252600.0
2008-11-25 09:30:00,14.79,14.79,14.19,14.63,71800.0,12.2563,12.2563,11.7591,12.1237,71800.0
2008-11-25 10:00:00,14.62,14.73,14.24,14.46,132000.0,12.1154,12.2065,11.8005,11.9828,132000.0
2008-11-25 10:30:00,14.45,14.47,13.97,14.15,73600.0,11.9745,11.9911,11.5767,11.7259,73600.0
2008-11-25 11:00:00,14.15,14.39,13.89,14.39,29600.0,11.7259,11.9248,11.5105,11.9248,29600.0
2008-11-25 11:30:00,14.34,14.51,14.3,14.35,22200.0,11.8834,12.0242,11.8502,11.8916,22200.0
2008-11-25 12:00:00,14.39,14.44,14.3,14.41,65600.0,11.9248,11.9662,11.8502,11.9414,65600.0
2008-11-25 12:30:00,14.46,14.58,14.31,14.46,12200.0,11.9828,12.0822,11.8585,11.9828,12200.0
2008-11-25 13:00:00,14.41,14.47,14.26,14.45,28400.0,11.9414,11.9911,11.8171,11.9745,28400.0
2008-11-25 13:30:00,14.47,14.68,14.37,14.41,55600.0,11.9911,12.1651,11.9082,11.9414,55600.0
2008-11-25 14:00:00,14.4,14.51,14.17,14.37,52000.0,11.9331,12.0242,11.7425,11.9082,52000.0
2008-11-25 14:30:00,14.32,14.74,14.31,14.69,36000.0,11.8668,12.2148,11.8585,12.1734,36000.0
2008-11-25 15:00:00,14.71,14.88,14.52,14.68,44000.0,12.19,12.3309,12.0325,12.1651,44000.0
2008-11-25 15:30:00,14.66,14.99,14.53,14.92,107200.0,12.1485,12.422,12.0408,12.364,107200.0
2008-11-26 09:30:00,14.49,14.79,14.22,14.72,106600.0,12.0077,12.2563,11.7839,12.1983,106600.0
2008-11-26 10:00:00,14.74,15.27,14.74,15.18,34600.0,12.2148,12.654,12.2148,12.5795,34600.0
2008-11-26 10:30:00,15.19,15.2,14.9,14.97,73800.0,12.5877,12.596,12.3474,12.4054,73800.0
2008-11-26 11:00:00,14.99,15.27,14.85,15.21,36600.0,12.422,12.654,12.306,12.6043,36600.0
2008-11-26 11:30:00,15.21,15.7,15.21,15.63,35400.0,12.6043,13.0104,12.6043,12.9524,35400.0
2008-11-26 12:00:00,15.67,15.68,15.43,15.43,25600.0,12.9855,12.9938,12.7866,12.7866,25600.0
2008-11-26 12:30:00,15.43,15.49,15.33,15.43,21400.0,12.7866,12.8363,12.7038,12.7866,21400.0
2008-11-26 13:00:00,15.42,15.6,15.33,15.46,54200.0,12.7783,12.9275,12.7038,12.8115,54200.0
2008-11-26 13:30:00,15.47,15.6,15.31,15.33,50800.0,12.8198,12.9275,12.6872,12.7038,50800.0
2008-11-26 14:00:00,15.33,15.53,15.28,15.46,34600.0,12.7038,12.8695,12.6623,12.8115,34600.0
2008-11-26 14:30:00,15.47,15.65,15.42,15.65,135600.0,12.8198,12.9689,12.7783,12.9689,135600.0
2008-11-26 15:00:00,15.64,15.65,15.49,15.62,58600.0,12.9607,12.9689,12.8363,12.9441,58600.0
2008-11-26 15:30:00,15.61,15.81,15.51,15.72,126400.0,12.9358,13.1015,12.8529,13.0269,126400.0
2008-11-28 09:30:00,15.63,16.04,15.63,15.91,51600.0,12.9524,13.2921,12.9524,13.1844,51600.0
2008-11-28 10:00:00,15.89,16.17,15.87,16.06,73200.0,13.1678,13.3999,13.1513,13.3087,73200.0
2008-11-28 10:30:00,16.07,16.07,15.86,15.91,19000.0,13.317,13.317,13.143,13.1844,19000.0
2008-11-28 11:00:00,15.88,15.93,15.72,15.92,11000.0,13.1595,13.201,13.0269,13.1927,11000.0
2008-11-28 11:30:00,15.93,16.1,15.84,16.04,10200.0,13.201,13.3418,13.1264,13.2921,10200.0
2008-11-28 12:00:00,16.02,16.09,15.97,15.97,17200.0,13.2756,13.3336,13.2341,13.2341,17200.0
2008-11-28 12:30:00,15.97,16.25,15.84,16.25,53800.0,13.2341,13.4662,13.1264,13.4662,53800.0
2008-12-01 09:30:00,15.63,16.6,15.13,15.13,94200.0,12.9524,13.7562,12.538,12.538,94200.0
2008-12-01 10:00:00,15.08,15.17,14.9,14.9,37400.0,12.4966,12.5712,12.3474,12.3474,37400.0
2008-12-01 10:30:00,14.91,14.91,14.62,14.62,67400.0,12.3557,12.3557,12.1154,12.1154,67400.0
2008-12-01 11:00:00,14.56,14.64,14.45,14.46,51400.0,12.0657,12.132,11.9745,11.9828,51400.0
2008-12-01 11:30:00,14.44,14.65,14.38,14.41,65800.0,11.9662,12.1403,11.9165,11.9414,65800.0
2008-12-01 12:00:00,14.43,14.59,14.39,14.44,52800.0,11.9579,12.0905,11.9248,11.9662,52800.0
2008-12-01 12:30:00,14.44,14.5,14.31,14.4,82000.0,11.9662,12.016,11.8585,11.9331,82000.0
2008-12-01 13:00:00,14.45,14.6,14.39,14.49,41000.0,11.9745,12.0988,11.9248,12.0077,41000.0
2008-12-01 13:30:00,14.52,14.59,14.37,14.56,49400.0,12.0325,12.0905,11.9082,12.0657,49400.0
2008-12-01 14:00:00,14.57,14.59,14.3,14.46,53000.0,12.074,12.0905,11.8502,11.9828,53000.0
2008-12-01 14:30:00,14.42,14.54,14.32,14.47,106000.0,11.9497,12.0491,11.8668,11.9911,106000.0
2008-12-01 15:00:00,14.45,14.47,14.03,14.12,84400.0,11.9745,11.9911,11.6265,11.701,84400.0
2008-12-01 15:30:00,14.06,14.18,13.6,13.69,137600.0,11.6513,11.7508,11.2701,11.3447,137600.0
2008-12-02 09:30:00,14.09,14.32,13.77,14.21,35400.0,11.6762,11.8668,11.411,11.7756,35400.0
2008-12-02 10:00:00,14.3,14.52,14.29,14.31,54400.0,11.8502,12.0325,11.8419,11.8585,54400.0
2008-12-02 10:30:00,14.33,14.56,14.28,14.41,52600.0,11.8751,12.0657,11.8336,11.9414,52600.0
2008-12-02 11:00:00,14.36,14.49,14.31,14.49,14200.0,11.8999,12.0077,11.8585,12.0077,14200.0
2008-12-02 11:30:00,14.55,14.64,14.37,14.51,21400.0,12.0574,12.132,11.9082,12.0242,21400.0
2008-12-02 12:00:00,14.53,14.72,14.44,14.7,70800.0,12.0408,12.1983,11.9662,12.1817,70800.0
2008-12-02 12:30:00,14.71,14.72,14.5,14.72,47600.0,12.19,12.1983,12.016,12.1983,47600.0
2008-12-02 13:00:00,14.73,14.74,14.52,14.6,51000.0,12.2065,12.2148,12.0325,12.0988,51000.0
2008-12-02 13:30:00,14.56,14.56,14.33,14.41,41600.0,12.0657,12.0657,11.8751,11.9414,41600.0
2008-12-02 14:00:00,14.42,14.42,13.99,14.05,58600.0,11.9497,11.9497,11.5933,11.643,58600.0
2008-12-02 14:30:00,14.06,14.46,14.06,14.46,28600.0,11.6513,11.9828,11.6513,11.9828,28600.0
2008-12-02 15:00:00,14.45,14.69,14.22,14.56,28000.0,11.9745,12.1734,11.7839,12.0657,28000.0
2008-12-02 15:30:00,14.57,14.71,14.34,14.68,64600.0,12.074,12.19,11.8834,12.1651,64600.0
2008-12-03 09:30:00,14.28,15.04,14.19,14.47,33200.0,11.8336,12.4634,11.7591,11.9911,33200.0
2008-12-03 10:00:00,14.44,14.56,14.32,14.56,38000.0,11.9662,12.0657,11.8668,12.0657,38000.0
2008-12-03 10:30:00,14.6,15.15,14.58,15.1,55400.0,12.0988,12.5546,12.0822,12.5132,55400.0
2008-12-03 11:00:00,15.09,15.37,15.0,15.13,24600.0,12.5049,12.7369,12.4303,12.538,24600.0
2008-12-03 11:30:00,15.13,15.31,15.07,15.31,25200.0,12.538,12.6872,12.4883,12.6872,25200.0
2008-12-03 12:00:00,15.22,15.22,14.88,14.97,74000.0,12.6126,12.6126,12.3309,12.4054,74000.0
2008-12-03 12:30:00,14.99,15.12,14.9,14.98,34400.0,12.422,12.5297,12.3474,12.4137,34400.0
2008-12-03 13:00:00,14.9,14.98,14.77,14.82,42800.0,12.3474,12.4137,12.2397,12.2811,42800.0
2008-12-03 13:30:00,14.78,14.81,14.4,14.47,55600.0,12.248,12.2728,11.9331,11.9911,55600.0
2008-12-03 14:00:00,14.47,14.92,14.46,14.79,48200.0,11.9911,12.364,11.9828,12.2563,48200.0
2008-12-03 14:30:00,14.84,15.26,14.84,15.06,62600.0,12.2977,12.6458,12.2977,12.48,62600.0
2008-12-03 15:00:00,15.05,15.11,14.83,14.94,36000.0,12.4717,12.5214,12.2894,12.3806,36000.0
2008-12-03 15:30:00,14.95,15.31,14.87,15.2,66800.0,12.3889,12.6872,12.3226,12.596,66800.0
2008-12-04 09:30:00,14.6,15.59,14.6,15.41,49600.0,12.0988,12.9192,12.0988,12.7701,49600.0
2008-12-04 10:00:00,15.37,15.65,15.18,15.26,50000.0,12.7369,12.9689,12.5795,12.6458,50000.0
2008-12-04 10:30:00,15.22,15.35,15.12,15.26,54400.0,12.6126,12.7203,12.5297,12.6458,54400.0
2008-12-04 11:00:00,15.3,15.4,15.12,15.31,67400.0,12.6789,12.7618,12.5297,12.6872,67400.0
2008-12-04 11:30:00,15.29,15.34,15.1,15.16,40600.0,12.6706,12.712,12.5132,12.5629,40600.0
2008-12-04 12:00:00,15.17,15.2,14.89,15.0,28000.0,12.5712,12.596,12.3391,12.4303,28000.0
2008-12-04 12:30:00,14.99,15.09,14.92,14.97,19600.0,12.422,12.5049,12.364,12.4054,19600.0
2008-12-04 13:00:00,14.93,14.93,14.76,14.83,31800.0,12.3723,12.3723,12.2314,12.2894,31800.0
2008-12-04 13:30:00,14.8,15.08,14.8,14.95,42200.0,12.2646,12.4966,12.2646,12.3889,42200.0
2008-12-04 14:00:00,14.96,15.08,14.88,14.88,67200.0,12.3971,12.4966,12.3309,12.3309,67200.0
2008-12-04 14:30:00,14.9,15.04,14.65,14.66,65400.0,12.3474,12.4634,12.1403,12.1485,65400.0
2008-12-04 15:00:00,14.65,14.67,14.02,14.06,71400.0,12.1403,12.1568,11.6182,11.6513,71400.0
2008-12-04 15:30:00,14.05,14.44,13.86,14.38,104800.0,11.643,11.9662,11.4856,11.9165,104800.0
2008-12-05 09:30:00,14.09,14.32,13.81,13.81,46600.0,11.6762,11.8668,11.4442,11.4442,46600.0
2008-12-05 10:00:00,13.76,13.87,13.49,13.6,36200.0,11.4027,11.4939,11.179,11.2701,36200.0
2008-12-05 10:30:00,13.56,13.75,13.49,13.75,36600.0,11.237,11.3944,11.179,11.3944,36600.0
2008-12-05 11:00:00,13.72,13.78,13.63,13.68,33800.0,11.3696,11.4193,11.295,11.3364,33800.0
2008-12-05 11:30:00,13.65,13.91,13.65,13.8,26800.0,11.3116,11.527,11.3116,11.4359,26800.0
2008-12-05 12:00:00,13.87,13.95,13.78,13.86,43200.0,11.4939,11.5602,11.4193,11.4856,43200.0
2008-12-05 12:30:00,13.86,13.9,13.74,13.9,34600.0,11.4856,11.5187,11.3861,11.5187,34600.0
2008-12-05 13:00:00,13.86,14.03,13.86,13.94,88600.0,11.4856,11.6265,11.4856,11.5519,88600.0
2008-12-05 13:30:00,13.93,14.52,13.91,14.24,84200.0,11.5436,12.0325,11.527,11.8005,84200.0
2008-12-05 14:00:00,14.29,14.36,13.97,14.04,64200.0,11.8419,11.8999,11.5767,11.6348,64200.0
2008-12-05 14:30:00,14.04,14.72,14.03,14.67,58600.0,11.6348,12.1983,11.6265,12.1568,58600.0
2008-12-05 15:00:00,14.72,14.76,14.33,14.55,44000.0,12.1983,12.2314,11.8751,12.0574,44000.0
2008-12-05 15:30:00,14.69,14.99,14.62,14.96,129000.0,12.1734,12.422,12.1154,12.3971,129000.0
2008-12-08 09:30:00,14.61,15.82,14.61,15.69,56000.0,12.1071,13.1098,12.1071,13.0021,56000.0
2008-12-08 10:00:00,15.65,15.72,15.37,15.68,58800.0,12.9689,13.0269,12.7369,12.9938,58800.0
2008-12-08 10:30:00,15.72,16.11,15.69,16.04,66600.0,13.0269,13.3501,13.0021,13.2921,66600.0
2008-12-08 11:00:00,16.04,16.1,15.86,15.93,62200.0,13.2921,13.3418,13.143,13.201,62200.0
2008-12-08 11:30:00,15.91,16.03,15.89,15.9,78200.0,13.1844,13.2838,13.1678,13.1761,78200.0
2008-12-08 12:00:00,15.95,16.0,15.77,15.88,52000.0,13.2175,13.259,13.0684,13.1595,52000.0
2008-12-08 12:30:00,15.86,16.03,15.86,15.96,86200.0,13.143,13.2838,13.143,13.2258,86200.0
2008-12-08 13:00:00,15.99,16.14,15.87,16.0,41200.0,13.2507,13.375,13.1513,13.259,41200.0
2008-12-08 13:30:00,16.0,16.07,15.87,15.98,53600.0,13.259,13.317,13.1513,13.2424,53600.0
2008-12-08 14:00:00,15.97,16.14,15.92,16.02,92400.0,13.2341,13.375,13.1927,13.2756,92400.0
2008-12-08 14:30:00,16.02,16.16,15.97,16.08,199200.0,13.2756,13.3916,13.2341,13.3253,199200.0
2008-12-08 15:00:00,16.07,16.21,16.0,16.17,190600.0,13.317,13.433,13.259,13.3999,190600.0
2008-12-08 15:30:00,16.17,16.18,15.81,16.13,214000.0,13.3999,13.4081,13.1015,13.3667,214000.0
2008-12-09 09:30:00,16.02,16.11,15.7,15.75,71000.0,13.2756,13.3501,13.0104,13.0518,71000.0
2008-12-09 10:00:00,15.75,16.36,15.72,16.3,51000.0,13.0518,13.5573,13.0269,13.5076,51000.0
2008-12-09 10:30:00,16.31,16.72,16.31,16.63,46200.0,13.5159,13.8556,13.5159,13.7811,46200.0
2008-12-09 11:00:00,16.66,16.66,16.29,16.31,9400.0,13.8059,13.8059,13.4993,13.5159,9400.0
2008-12-09 11:30:00,16.36,16.46,16.25,16.32,13600.0,13.5573,13.6402,13.4662,13.5242,13600.0
2008-12-09 12:00:00,16.32,16.43,16.16,16.25,20000.0,13.5242,13.6153,13.3916,13.4662,20000.0
2008-12-09 12:30:00,16.28,16.38,16.11,16.18,22200.0,13.491,13.5739,13.3501,13.4081,22200.0
2008-12-09 13:00:00,16.16,16.23,15.92,15.97,23000.0,13.3916,13.4496,13.1927,13.2341,23000.0
2008-12-09 13:30:00,15.99,16.07,15.81,15.97,36400.0,13.2507,13.317,13.1015,13.2341,36400.0
2008-12-09 14:00:00,15.92,15.93,15.42,15.51,77800.0,13.1927,13.201,12.7783,12.8529,77800.0
2008-12-09 14:30:00,15.51,15.84,15.4,15.8,101800.0,12.8529,13.1264,12.7618,13.0932,101800.0
2008-12-09 15:00:00,15.79,16.02,15.65,15.67,56200.0,13.085,13.2756,12.9689,12.9855,56200.0
2008-12-09 15:30:00,15.65,15.88,15.54,15.67,76800.0,12.9689,13.1595,12.8778,12.9855,76800.0
2008-12-10 09:30:00,15.83,16.23,15.83,16.04,30800.0,13.1181,13.4496,13.1181,13.2921,30800.0
2008-12-10 10:00:00,16.1,16.4,16.08,16.33,37600.0,13.3418,13.5905,13.3253,13.5324,37600.0
2008-12-10 10:30:00,16.32,16.43,16.28,16.29,32200.0,13.5242,13.6153,13.491,13.4993,32200.0
2008-12-10 11:00:00,16.34,16.56,16.32,16.35,28200.0,13.5407,13.723,13.5242,13.549,28200.0
2008-12-10 11:30:00,16.37,16.68,16.25,16.61,25800.0,13.5656,13.8225,13.4662,13.7645,25800.0
2008-12-10 12:00:00,16.58,16.8,16.57,16.63,17200.0,13.7396,13.9219,13.7313,13.7811,17200.0
2008-12-10 12:30:00,16.58,16.73,16.57,16.58,19800.0,13.7396,13.8639,13.7313,13.7396,19800.0
2008-12-10 13:00:00,16.58,16.73,16.53,16.57,22600.0,13.7396,13.8639,13.6982,13.7313,22600.0
2008-12-10 13:30:00,16.57,16.57,16.24,16.34,20200.0,13.7313,13.7313,13.4579,13.5407,20200.0
2008-12-10 14:00:00,16.3,16.31,15.97,16.03,34200.0,13.5076,13.5159,13.2341,13.2838,34200.0
2008-12-10 14:30:00,15.98,16.1,15.85,15.99,67400.0,13.2424,13.3418,13.1347,13.2507,67400.0
2008-12-10 15:00:00,15.97,16.13,15.93,16.11,63000.0,13.2341,13.3667,13.201,13.3501,63000.0
2008-12-10 15:30:00,16.1,16.2,15.96,16.0,212400.0,13.3418,13.4247,13.2258,13.259,212400.0
2008-12-11 09:30:00,15.53,16.4,15.43,15.97,43800.0,12.8695,13.5905,12.7866,13.2341,43800.0
2008-12-11 10:00:00,16.04,16.05,15.81,16.03,64800.0,13.2921,13.3004,13.1015,13.2838,64800.0
2008-12-11 10:30:00,15.99,16.16,15.97,16.1,39800.0,13.2507,13.3916,13.2341,13.3418,39800.0
2008-12-11 11:00:00,16.12,16.13,15.83,15.85,51000.0,13.3584,13.3667,13.1181,13.1347,51000.0
2008-12-11 11:30:00,15.86,15.96,15.82,15.96,21800.0,13.143,13.2258,13.1098,13.2258,21800.0
2008-12-11 12:00:00,15.95,15.99,15.87,15.91,35800.0,13.2175,13.2507,13.1513,13.1844,35800.0
2008-12-11 12:30:00,15.93,15.97,15.85,15.9,56000.0,13.201,13.2341,13.1347,13.1761,56000.0
2008-12-11 13:00:00,15.89,15.9,15.68,15.69,51800.0,13.1678,13.1761,12.9938,13.0021,51800.0
2008-12-11 13:30:00,15.69,15.82,15.63,15.64,44200.0,13.0021,13.1098,12.9524,12.9607,44200.0
2008-12-11 14:00:00,15.64,15.69,15.4,15.46,50800.0,12.9607,13.0021,12.7618,12.8115,50800.0
2008-12-11 14:30:00,15.45,15.49,14.99,14.99,76600.0,12.8032,12.8363,12.422,12.422,76600.0
2008-12-11 15:00:00,14.99,14.99,14.62,14.69,119200.0,12.422,12.422,12.1154,12.1734,119200.0
2008-12-11 15:30:00,14.68,14.87,14.4,14.68,199000.0,12.1651,12.3226,11.9331,12.1651,199000.0
2008-12-12 09:30:00,14.24,14.94,13.95,14.4,88000.0,11.8005,12.3806,11.5602,11.9331,88000.0
2008-12-12 10:00:00,14.43,14.67,14.43,14.63,50200.0,11.9579,12.1568,11.9579,12.1237,50200.0
2008-12-12 10:30:00,14.65,14.9,14.55,14.9,58400.0,12.1403,12.3474,12.0574,12.3474,58400.0
2008-12-12 11:00:00,14.88,14.99,14.7,14.83,25400.0,12.3309,12.422,12.1817,12.2894,25400.0
2008-12-12 11:30:00,14.77,14.89,14.68,14.72,32800.0,12.2397,12.3391,12.1651,12.1983,32800.0
2008-12-12 12:00:00,14.8,14.98,14.79,14.9,26800.0,12.2646,12.4137,12.2563,12.3474,26800.0
2008-12-12 12:30:00,14.93,15.33,14.92,15.22,36000.0,12.3723,12.7038,12.364,12.6126,36000.0
2008-12-12 13:00:00,15.22,15.33,15.12,15.12,32000.0,12.6126,12.7038,12.5297,12.5297,32000.0
2008-12-12 13:30:00,15.16,15.17,14.78,14.97,48000.0,12.5629,12.5712,12.248,12.4054,48000.0
2008-12-12 14:00:00,14.94,15.2,14.84,14.89,34600.0,12.3806,12.596,12.2977,12.3391,34600.0
2008-12-12 14:30:00,14.89,15.21,14.79,15.13,60000.0,12.3391,12.6043,12.2563,12.538,60000.0
2008-12-12 15:00:00,15.18,15.33,14.89,15.06,47600.0,12.5795,12.7038,12.3391,12.48,47600.0
2008-12-12 15:30:00,15.09,15.18,14.89,15.09,113000.0,12.5049,12.5795,12.3391,12.5049,113000.0
2008-12-15 09:30:00,15.13,15.58,15.06,15.13,59000.0,12.538,12.9109,12.48,12.538,59000.0
2008-12-15 10:00:00,15.07,15.17,14.81,14.92,39800.0,12.4883,12.5712,12.2728,12.364,39800.0
2008-12-15 10:30:00,14.93,14.96,14.49,14.57,36600.0,12.3723,12.3971,12.0077,12.074,36600.0
2008-12-15 11:00:00,14.51,14.78,14.43,14.7,19200.0,12.0242,12.248,11.9579,12.1817,19200.0
2008-12-15 11:30:00,14.67,14.87,14.63,14.8,17200.0,12.1568,12.3226,12.1237,12.2646,17200.0
2008-12-15 12:00:00,14.78,14.93,14.69,14.93,22800.0,12.248,12.3723,12.1734,12.3723,22800.0
2008-12-15 12:30:00,14.88,14.9,14.72,14.78,10400.0,12.3309,12.3474,12.1983,12.248,10400.0
2008-12-15 13:00:00,14.76,14.78,14.5,14.67,15200.0,12.2314,12.248,12.016,12.1568,15200.0
2008-12-15 13:30:00,14.67,14.88,14.67,14.81,17200.0,12.1568,12.3309,12.1568,12.2728,17200.0
2008-12-15 14:00:00,14.82,14.88,14.71,14.82,34400.0,12.2811,12.3309,12.19,12.2811,34400.0
2008-12-15 14:30:00,14.7,14.78,14.58,14.58,27600.0,12.1817,12.248,12.0822,12.0822,27600.0
2008-12-15 15:00:00,14.58,14.65,14.35,14.44,70600.0,12.0822,12.1403,11.8916,11.9662,70600.0
2008-12-15 15:30:00,14.48,14.75,14.36,14.63,110000.0,11.9994,12.2231,11.8999,12.1237,110000.0
2008-12-16 09:30:00,14.94,15.11,14.25,14.78,26000.0,12.3806,12.5214,11.8088,12.248,26000.0
2008-12-16 10:00:00,14.8,14.97,14.77,14.88,28200.0,12.2646,12.4054,12.2397,12.3309,28200.0
2008-12-16 10:30:00,14.83,14.99,14.82,14.99,45200.0,12.2894,12.422,12.2811,12.422,45200.0
2008-12-16 11:00:00,15.01,15.19,14.97,15.01,27400.0,12.4386,12.5877,12.4054,12.4386,27400.0
2008-12-16 11:30:00,14.98,15.06,14.88,15.01,42000.0,12.4137,12.48,12.3309,12.4386,42000.0
2008-12-16 12:00:00,14.98,15.05,14.92,14.96,22400.0,12.4137,12.4717,12.364,12.3971,22400.0
2008-12-16 12:30:00,14.96,15.03,14.96,14.97,16600.0,12.3971,12.4552,12.3971,12.4054,16600.0
2008-12-16 13:00:00,14.99,15.09,14.98,15.09,19600.0,12.422,12.5049,12.4137,12.5049,19600.0
2008-12-16 13:30:00,15.06,15.11,14.97,15.06,10600.0,12.48,12.5214,12.4054,12.48,10600.0
2008-12-16 14:00:00,15.07,15.31,15.03,15.2,19400.0,12.4883,12.6872,12.4552,12.596,19400.0
2008-12-16 14:30:00,15.2,15.36,15.0,15.27,45400.0,12.596,12.7286,12.4303,12.654,45400.0
2008-12-16 15:00:00,15.3,15.59,15.17,15.45,172600.0,12.6789,12.9192,12.5712,12.8032,172600.0
2008-12-16 15:30:00,15.48,15.56,15.32,15.52,153400.0,12.8281,12.8944,12.6955,12.8612,153400.0
2008-12-17 09:30:00,15.34,15.81,15.34,15.62,34400.0,12.712,13.1015,12.712,12.9441,34400.0
2008-12-17 10:00:00,15.7,15.72,15.52,15.68,144400.0,13.0104,13.0269,12.8612,12.9938,144400.0
2008-12-17 10:30:00,15.65,15.71,15.55,15.64,66000.0,12.9689,13.0187,12.8861,12.9607,66000.0
2008-12-17 11:00:00,15.61,15.68,15.58,15.65,45600.0,12.9358,12.9938,12.9109,12.9689,45600.0
2008-12-17 11:30:00,15.65,15.71,15.6,15.71,56200.0,12.9689,13.0187,12.9275,13.0187,56200.0
2008-12-17 12:00:00,15.68,15.74,15.66,15.72,70800.0,12.9938,13.0435,12.9772,13.0269,70800.0
2008-12-17 12:30:00,15.7,15.75,15.65,15.7,55400.0,13.0104,13.0518,12.9689,13.0104,55400.0
2008-12-17 13:00:00,15.71,15.85,15.64,15.81,77400.0,13.0187,13.1347,12.9607,13.1015,77400.0
2008-12-17 13:30:00,15.8,16.32,15.8,16.22,181400.0,13.0932,13.5242,13.0932,13.4413,181400.0
2008-12-17 14:00:00,16.22,16.45,16.21,16.25,74600.0,13.4413,13.6319,13.433,13.4662,74600.0
2008-12-17 14:30:00,16.25,16.39,16.09,16.34,87600.0,13.4662,13.5822,13.3336,13.5407,87600.0
2008-12-17 15:00:00,16.33,16.43,16.23,16.38,63600.0,13.5324,13.6153,13.4496,13.5739,63600.0
2008-12-17 15:30:00,16.34,16.54,16.19,16.39,225600.0,13.5407,13.7065,13.4164,13.5822,225600.0
2008-12-18 09:30:00,15.0,15.75,14.71,15.18,385000.0,12.503,13.1282,12.2613,12.653,385000.0
2008-12-18 10:00:00,15.13,15.38,15.07,15.25,67600.0,12.6114,12.8197,12.5613,12.7114,67600.0
2008-12-18 10:30:00,15.25,15.63,15.22,15.6,105000.0,12.7114,13.0281,12.6864,13.0031,105000.0
2008-12-18 11:00:00,15.55,15.63,15.44,15.55,82600.0,12.9614,13.0281,12.8698,12.9614,82600.0
2008-12-18 11:30:00,15.49,15.56,15.33,15.56,50000.0,12.9114,12.9698,12.7781,12.9698,50000.0
2008-12-18 12:00:00,15.59,15.67,15.51,15.52,58400.0,12.9948,13.0615,12.9281,12.9364,58400.0
2008-12-18 12:30:00,15.53,15.68,15.47,15.61,44600.0,12.9448,13.0698,12.8948,13.0115,44600.0
2008-12-18 13:00:00,15.61,15.63,15.47,15.52,45600.0,13.0115,13.0281,12.8948,12.9364,45600.0
2008-12-18 13:30:00,15.54,15.58,15.39,15.39,73200.0,12.9531,12.9865,12.8281,12.8281,73200.0
2008-12-18 14:00:00,15.38,15.56,15.27,15.44,78000.0,12.8197,12.9698,12.7281,12.8698,78000.0
2008-12-18 14:30:00,15.44,15.65,15.36,15.51,51200.0,12.8698,13.0448,12.8031,12.9281,51200.0
2008-12-18 15:00:00,15.5,15.55,15.19,15.26,109200.0,12.9198,12.9614,12.6614,12.7197,109200.0
2008-12-18 15:30:00,15.24,15.62,15.24,15.61,173800.0,12.7031,13.0198,12.7031,13.0115,173800.0
2008-12-19 09:30:00,16.07,16.23,15.74,15.99,459800.0,13.3949,13.5282,13.1198,13.3282,459800.0
2008-12-19 10:00:00,15.99,16.2,15.94,16.11,76200.0,13.3282,13.5032,13.2865,13.4282,76200.0
2008-12-19 10:30:00,16.11,16.38,16.02,16.24,103400.0,13.4282,13.6533,13.3532,13.5366,103400.0
2008-12-19 11:00:00,16.25,16.26,16.07,16.11,54800.0,13.5449,13.5533,13.3949,13.4282,54800.0
2008-12-19 11:30:00,16.1,16.25,15.81,15.81,56200.0,13.4199,13.5449,13.1782,13.1782,56200.0
2008-12-19 12:00:00,15.86,15.88,15.6,15.88,22800.0,13.2198,13.2365,13.0031,13.2365,22800.0
2008-12-19 12:30:00,15.91,16.0,15.88,15.99,33600.0,13.2615,13.3365,13.2365,13.3282,33600.0
2008-12-19 13:00:00,16.0,16.25,16.0,16.24,54000.0,13.3365,13.5449,13.3365,13.5366,54000.0
2008-12-19 13:30:00,16.24,16.35,16.17,16.31,74800.0,13.5366,13.6283,13.4782,13.5949,74800.0
2008-12-19 14:00:00,16.31,16.39,16.21,16.29,62200.0,13.5949,13.6616,13.5116,13.5783,62200.0
2008-12-19 14:30:00,16.29,16.49,16.24,16.32,63600.0,13.5783,13.745,13.5366,13.6033,63600.0
2008-12-19 15:00:00,16.33,16.33,15.98,16.18,88800.0,13.6116,13.6116,13.3199,13.4866,88800.0
2008-12-19 15:30:00,16.18,16.29,15.97,16.19,206400.0,13.4866,13.5783,13.3115,13.4949,206400.0
2008-12-22 09:30:00,16.43,16.43,15.68,15.79,60000.0,13.695,13.695,13.0698,13.1615,60000.0
2008-12-22 10:00:00,15.81,15.81,15.45,15.49,32000.0,13.1782,13.1782,12.8781,12.9114,32000.0
2008-12-22 10:30:00,15.53,15.66,15.42,15.52,51800.0,12.9448,13.0531,12.8531,12.9364,51800.0
2008-12-22 11:00:00,15.55,15.56,15.4,15.45,25000.0,12.9614,12.9698,12.8364,12.8781,25000.0
2008-12-22 11:30:00,15.49,15.49,15.19,15.21,25600.0,12.9114,12.9114,12.6614,12.678,25600.0
2008-12-22 12:00:00,15.24,15.28,15.08,15.13,28200.0,12.7031,12.7364,12.5697,12.6114,28200.0
2008-12-22 12:30:00,15.12,15.29,15.03,15.28,31000.0,12.603,12.7447,12.528,12.7364,31000.0
2008-12-22 13:00:00,15.29,15.4,15.25,15.4,25000.0,12.7447,12.8364,12.7114,12.8364,25000.0
2008-12-22 13:30:00,15.39,15.44,15.27,15.3,18200.0,12.8281,12.8698,12.7281,12.7531,18200.0
2008-12-22 14:00:00,15.35,15.39,15.04,15.05,38200.0,12.7947,12.8281,12.5363,12.5447,38200.0
2008-12-22 14:30:00,15.05,15.15,14.94,15.0,48600.0,12.5447,12.628,12.453,12.503,48600.0
2008-12-22 15:00:00,15.0,15.13,15.0,15.04,55000.0,12.503,12.6114,12.503,12.5363,55000.0
2008-12-22 15:30:00,15.08,15.58,15.08,15.58,120200.0,12.5697,12.9865,12.5697,12.9865,120200.0
2008-12-23 09:30:00,15.61,16.02,15.61,15.96,67800.0,13.0115,13.3532,13.0115,13.3032,67800.0
2008-12-23 10:00:00,15.99,16.01,15.75,15.91,37600.0,13.3282,13.3449,13.1282,13.2615,37600.0
2008-12-23 10:30:00,15.95,16.01,15.68,15.71,32800.0,13.2949,13.3449,13.0698,13.0948,32800.0
2008-12-23 11:00:00,15.72,15.84,15.71,15.79,33200.0,13.1031,13.2032,13.0948,13.1615,33200.0
2008-12-23 11:30:00,15.78,15.84,15.49,15.55,45400.0,13.1532,13.2032,12.9114,12.9614,45400.0
2008-12-23 12:00:00,15.55,15.56,15.26,15.29,22800.0,12.9614,12.9698,12.7197,12.7447,22800.0
2008-12-23 12:30:00,15.3,15.35,15.12,15.22,30000.0,12.7531,12.7947,12.603,12.6864,30000.0
2008-12-23 13:00:00,15.2,15.22,15.1,15.11,26800.0,12.6697,12.6864,12.5864,12.5947,26800.0
2008-12-23 13:30:00,15.13,15.17,15.02,15.15,59400.0,12.6114,12.6447,12.5197,12.628,59400.0
2008-12-23 14:00:00,15.15,15.27,15.11,15.2,33000.0,12.628,12.7281,12.5947,12.6697,33000.0
2008-12-23 14:30:00,15.2,15.24,15.08,15.19,47400.0,12.6697,12.7031,12.5697,12.6614,47400.0
2008-12-23 15:00:00,15.17,15.32,15.06,15.22,68800.0,12.6447,12.7697,12.553,12.6864,68800.0
2008-12-23 15:30:00,15.2,15.34,15.15,15.24,76200.0,12.6697,12.7864,12.628,12.7031,76200.0
2008-12-24 09:30:00,15.17,15.27,14.96,15.02,18800.0,12.6447,12.7281,12.4697,12.5197,18800.0
2008-12-24 10:00:00,15.01,15.3,15.01,15.22,15000.0,12.5113,12.7531,12.5113,12.6864,15000.0
2008-12-24 10:30:00,15.22,15.38,15.22,15.36,13000.0,12.6864,12.8197,12.6864,12.8031,13000.0
2008-12-24 11:00:00,15.37,15.52,15.32,15.42,13800.0,12.8114,12.9364,12.7697,12.8531,13800.0
2008-12-24 11:30:00,15.4,15.49,15.38,15.42,11400.0,12.8364,12.9114,12.8197,12.8531,11400.0
2008-12-24 12:00:00,15.42,15.49,15.42,15.49,7000.0,12.8531,12.9114,12.8531,12.9114,7000.0
2008-12-24 12:30:00,15.49,15.5,15.38,15.43,18800.0,12.9114,12.9198,12.8197,12.8614,18800.0
2008-12-26 09:30:00,15.49,15.63,15.3,15.39,15400.0,12.9114,13.0281,12.7531,12.8281,15400.0
2008-12-26 10:00:00,15.42,15.47,15.36,15.36,6000.0,12.8531,12.8948,12.8031,12.8031,6000.0
2008-12-26 10:30:00,15.36,15.37,15.19,15.19,12400.0,12.8031,12.8114,12.6614,12.6614,12400.0
2008-12-26 11:00:00,15.18,15.29,15.17,15.23,11000.0,12.653,12.7447,12.6447,12.6947,11000.0
2008-12-26 11:30:00,15.28,15.29,15.24,15.29,800.0,12.7364,12.7447,12.7031,12.7447,800.0
2008-12-26 12:00:00,15.25,15.29,15.25,15.26,2400.0,12.7114,12.7447,12.7114,12.7197,2400.0
2008-12-26 12:30:00,15.26,15.28,15.2,15.2,12800.0,12.7197,12.7364,12.6697,12.6697,12800.0
2008-12-26 13:00:00,15.2,15.22,15.18,15.2,3800.0,12.6697,12.6864,12.653,12.6697,3800.0
2008-12-26 13:30:00,15.19,15.28,15.18,15.24,10200.0,12.6614,12.7364,12.653,12.7031,10200.0
2008-12-26 14:00:00,15.24,15.41,15.24,15.4,22200.0,12.7031,12.8448,12.7031,12.8364,22200.0
2008-12-26 14:30:00,15.42,15.51,15.42,15.47,18000.0,12.8531,12.9281,12.8531,12.8948,18000.0
2008-12-26 15:00:00,15.47,15.59,15.44,15.59,25200.0,12.8948,12.9948,12.8698,12.9948,25200.0
2008-12-26 15:30:00,15.59,15.6,15.45,15.58,62000.0,12.9948,13.0031,12.8781,12.9865,62000.0
2008-12-29 09:30:00,15.6,15.72,15.54,15.58,23400.0,13.0031,13.1031,12.9531,12.9865,23400.0
2008-12-29 10:00:00,15.56,15.62,15.51,15.55,30800.0,12.9698,13.0198,12.9281,12.9614,30800.0
2008-12-29 10:30:00,15.55,15.62,15.53,15.59,17800.0,12.9614,13.0198,12.9448,12.9948,17800.0
2008-12-29 11:00:00,15.6,15.6,15.49,15.51,12000.0,13.0031,13.0031,12.9114,12.9281,12000.0
2008-12-29 11:30:00,15.52,15.55,15.49,15.49,5400.0,12.9364,12.9614,12.9114,12.9114,5400.0
2008-12-29 12:00:00,15.5,15.55,15.44,15.44,8200.0,12.9198,12.9614,12.8698,12.8698,8200.0
2008-12-29 12:30:00,15.48,15.55,15.42,15.42,6400.0,12.9031,12.9614,12.8531,12.8531,6400.0
2008-12-29 13:00:00,15.39,15.4,15.36,15.38,6200.0,12.8281,12.8364,12.8031,12.8197,6200.0
2008-12-29 13:30:00,15.37,15.47,15.36,15.44,13400.0,12.8114,12.8948,12.8031,12.8698,13400.0
2008-12-29 14:00:00,15.43,15.46,15.33,15.42,16400.0,12.8614,12.8864,12.7781,12.8531,16400.0
2008-12-29 14:30:00,15.4,15.43,15.33,15.43,16400.0,12.8364,12.8614,12.7781,12.8614,16400.0
2008-12-29 15:00:00,15.43,15.57,15.41,15.42,33800.0,12.8614,12.9781,12.8448,12.8531,33800.0
2008-12-29 15:30:00,15.43,15.6,15.37,15.51,44200.0,12.8614,13.0031,12.8114,12.9281,44200.0
2008-12-30 09:30:00,15.74,15.88,15.18,15.86,19400.0,13.1198,13.2365,12.653,13.2198,19400.0
2008-12-30 10:00:00,15.88,16.0,15.79,16.0,13400.0,13.2365,13.3365,13.1615,13.3365,13400.0
2008-12-30 10:30:00,16.0,16.0,15.93,15.97,23600.0,13.3365,13.3365,13.2782,13.3115,23600.0
2008-12-30 11:00:00,15.95,16.0,15.9,16.0,26800.0,13.2949,13.3365,13.2532,13.3365,26800.0
2008-12-30 11:30:00,16.0,16.06,15.9,16.0,28800.0,13.3365,13.3865,13.2532,13.3365,28800.0
2008-12-30 12:00:00,15.99,16.04,15.97,15.99,21400.0,13.3282,13.3699,13.3115,13.3282,21400.0
2008-12-30 12:30:00,15.97,15.97,15.81,15.85,12000.0,13.3115,13.3115,13.1782,13.2115,12000.0
2008-12-30 13:00:00,15.88,15.9,15.83,15.88,7800.0,13.2365,13.2532,13.1948,13.2365,7800.0
2008-12-30 13:30:00,15.9,15.95,15.83,15.83,11800.0,13.2532,13.2949,13.1948,13.1948,11800.0
2008-12-30 14:00:00,15.85,15.99,15.83,15.99,10800.0,13.2115,13.3282,13.1948,13.3282,10800.0
2008-12-30 14:30:00,16.0,16.02,15.9,15.94,11800.0,13.3365,13.3532,13.2532,13.2865,11800.0
2008-12-30 15:00:00,15.94,16.02,15.86,15.99,18600.0,13.2865,13.3532,13.2198,13.3282,18600.0
2008-12-30 15:30:00,16.0,16.11,15.94,16.07,153400.0,13.3365,13.4282,13.2865,13.3949,153400.0
2008-12-31 09:30:00,16.2,16.2,16.0,16.07,68800.0,13.5032,13.5032,13.3365,13.3949,68800.0
2008-12-31 10:00:00,16.07,16.18,15.99,16.16,55200.0,13.3949,13.4866,13.3282,13.4699,55200.0
2008-12-31 10:30:00,16.15,16.17,16.07,16.1,51600.0,13.4616,13.4782,13.3949,13.4199,51600.0
2008-12-31 11:00:00,16.11,16.14,16.11,16.13,20000.0,13.4282,13.4532,13.4282,13.4449,20000.0
2008-12-31 11:30:00,16.14,16.22,16.08,16.14,19800.0,13.4532,13.5199,13.4032,13.4532,19800.0
2008-12-31 12:00:00,16.18,16.22,16.08,16.08,72800.0,13.4866,13.5199,13.4032,13.4032,72800.0
2008-12-31 12:30:00,16.1,16.1,16.0,16.03,26000.0,13.4199,13.4199,13.3365,13.3615,26000.0
2008-12-31 13:00:00,16.05,16.05,15.85,15.89,103800.0,13.3782,13.3782,13.2115,13.2448,103800.0
2008-12-31 13:30:00,15.88,15.99,15.87,15.97,99000.0,13.2365,13.3282,13.2282,13.3115,99000.0
2008-12-31 14:00:00,15.99,16.06,15.97,16.05,50600.0,13.3282,13.3865,13.3115,13.3782,50600.0
2008-12-31 14:30:00,16.05,16.11,15.97,16.05,20400.0,13.3782,13.4282,13.3115,13.3782,20400.0
2008-12-31 15:00:00,16.08,16.28,16.06,16.24,32800.0,13.4032,13.5699,13.3865,13.5366,32800.0
2008-12-31 15:30:00,16.25,16.36,16.05,16.13,94800.0,13.5449,13.6366,13.3782,13.4449,94800.0
2009-01-02 09:30:00,16.32,16.34,16.12,16.19,13600.0,13.6033,13.6199,13.4366,13.4949,13600.0
2009-01-02 10:00:00,16.2,16.43,16.11,16.43,76000.0,13.5032,13.695,13.4282,13.695,76000.0
2009-01-02 10:30:00,16.43,16.87,16.43,16.87,51600.0,13.695,14.0617,13.695,14.0617,51600.0
2009-01-02 11:00:00,16.84,16.87,16.72,16.83,21600.0,14.0367,14.0617,13.9367,14.0284,21600.0
2009-01-02 11:30:00,16.81,16.93,16.81,16.93,48400.0,14.0117,14.1117,14.0117,14.1117,48400.0
2009-01-02 12:00:00,16.92,16.93,16.9,16.93,12600.0,14.1034,14.1117,14.0867,14.1117,12600.0
2009-01-02 12:30:00,16.93,16.97,16.89,16.89,17200.0,14.1117,14.1451,14.0784,14.0784,17200.0
2009-01-02 13:00:00,16.94,17.06,16.89,17.06,87200.0,14.1201,14.2201,14.0784,14.2201,87200.0
2009-01-02 13:30:00,17.03,17.14,17.0,17.14,12200.0,14.1951,14.2868,14.1701,14.2868,12200.0
2009-01-02 14:00:00,17.17,17.17,17.05,17.07,18000.0,14.3118,14.3118,14.2117,14.2284,18000.0
2009-01-02 14:30:00,17.1,17.25,17.09,17.22,23400.0,14.2534,14.3785,14.2451,14.3534,23400.0
2009-01-02 15:00:00,17.24,17.28,17.15,17.28,33800.0,14.3701,14.4035,14.2951,14.4035,33800.0
2009-01-02 15:30:00,17.27,17.45,17.2,17.29,91400.0,14.3951,14.5452,14.3368,14.4118,91400.0
2009-01-05 09:30:00,17.33,17.59,16.92,16.98,23800.0,14.4451,14.6619,14.1034,14.1534,23800.0
2009-01-05 10:00:00,16.95,17.12,16.91,17.02,26800.0,14.1284,14.2701,14.0951,14.1867,26800.0
2009-01-05 10:30:00,17.07,17.23,17.01,17.15,66200.0,14.2284,14.3618,14.1784,14.2951,66200.0
2009-01-05 11:00:00,17.17,17.26,17.09,17.18,29800.0,14.3118,14.3868,14.2451,14.3201,29800.0
2009-01-05 11:30:00,17.18,17.32,17.17,17.2,21400.0,14.3201,14.4368,14.3118,14.3368,21400.0
2009-01-05 12:00:00,17.15,17.44,17.15,17.34,33600.0,14.2951,14.5368,14.2951,14.4535,33600.0
2009-01-05 12:30:00,17.32,17.44,17.3,17.44,68600.0,14.4368,14.5368,14.4201,14.5368,68600.0
2009-01-05 13:00:00,17.44,17.49,17.41,17.42,17000.0,14.5368,14.5785,14.5118,14.5202,17000.0
2009-01-05 13:30:00,17.43,17.61,17.42,17.56,27400.0,14.5285,14.6785,14.5202,14.6368,27400.0
2009-01-05 14:00:00,17.57,17.63,17.5,17.55,54200.0,14.6452,14.6952,14.5868,14.6285,54200.0
2009-01-05 14:30:00,17.5,17.55,17.33,17.41,60600.0,14.5868,14.6285,14.4451,14.5118,60600.0
2009-01-05 15:00:00,17.42,17.48,17.21,17.26,70000.0,14.5202,14.5702,14.3451,14.3868,70000.0
2009-01-05 15:30:00,17.26,17.56,17.23,17.52,125000.0,14.3868,14.6368,14.3618,14.6035,125000.0
2009-01-06 09:30:00,17.74,18.06,17.65,18.02,22200.0,14.7869,15.0536,14.7119,15.0203,22200.0
2009-01-06 10:00:00,18.05,18.05,17.53,17.54,22200.0,15.0453,15.0453,14.6118,14.6202,22200.0
2009-01-06 10:30:00,17.55,17.72,17.55,17.64,38000.0,14.6285,14.7702,14.6285,14.7035,38000.0
2009-01-06 11:00:00,17.66,17.72,17.58,17.71,84800.0,14.7202,14.7702,14.6535,14.7619,84800.0
2009-01-06 11:30:00,17.72,17.93,17.72,17.77,76400.0,14.7702,14.9453,14.7702,14.8119,76400.0
2009-01-06 12:00:00,17.74,18.02,17.74,17.93,23400.0,14.7869,15.0203,14.7869,14.9453,23400.0
2009-01-06 12:30:00,17.92,18.24,17.92,18.08,39000.0,14.9369,15.2037,14.9369,15.0703,39000.0
2009-01-06 13:00:00,18.07,18.09,17.9,17.91,16600.0,15.062,15.0786,14.9202,14.9286,16600.0
2009-01-06 13:30:00,17.91,18.08,17.82,18.04,27000.0,14.9286,15.0703,14.8536,15.0369,27000.0
2009-01-06 14:00:00,18.0,18.25,17.95,18.25,56600.0,15.0036,15.212,14.9619,15.212,56600.0
2009-01-06 14:30:00,18.29,18.59,18.26,18.51,68400.0,15.2453,15.4954,15.2203,15.4287,68400.0
2009-01-06 15:00:00,18.54,18.59,18.06,18.07,40000.0,15.4537,15.4954,15.0536,15.062,40000.0
2009-01-06 15:30:00,18.05,18.14,17.91,18.04,71800.0,15.0453,15.1203,14.9286,15.0369,71800.0
2009-01-07 09:30:00,17.75,17.84,17.4,17.49,40000.0,14.7952,14.8702,14.5035,14.5785,40000.0
2009-01-07 10:00:00,17.47,17.47,17.02,17.15,24600.0,14.5618,14.5618,14.1867,14.2951,24600.0
2009-01-07 10:30:00,17.12,17.14,16.95,17.1,61800.0,14.2701,14.2868,14.1284,14.2534,61800.0
2009-01-07 11:00:00,17.12,17.15,17.0,17.15,162000.0,14.2701,14.2951,14.1701,14.2951,162000.0
2009-01-07 11:30:00,17.16,17.43,17.16,17.31,14600.0,14.3034,14.5285,14.3034,14.4285,14600.0
2009-01-07 12:00:00,17.31,17.31,17.18,17.19,8400.0,14.4285,14.4285,14.3201,14.3284,8400.0
2009-01-07 12:30:00,17.17,17.3,17.17,17.19,11400.0,14.3118,14.4201,14.3118,14.3284,11400.0
2009-01-07 13:00:00,17.16,17.36,17.11,17.33,39200.0,14.3034,14.4701,14.2618,14.4451,39200.0
2009-01-07 13:30:00,17.36,17.39,17.1,17.1,16200.0,14.4701,14.4951,14.2534,14.2534,16200.0
2009-01-07 14:00:00,17.08,17.1,16.91,16.95,19000.0,14.2368,14.2534,14.0951,14.1284,19000.0
2009-01-07 14:30:00,16.93,16.97,16.78,16.87,42200.0,14.1117,14.1451,13.9867,14.0617,42200.0
2009-01-07 15:00:00,16.86,16.91,16.72,16.91,24200.0,14.0534,14.0951,13.9367,14.0951,24200.0
2009-01-07 15:30:00,16.93,17.07,16.88,16.99,44800.0,14.1117,14.2284,14.07,14.1617,44800.0
2009-01-08 09:30:00,16.83,17.06,16.73,16.81,17800.0,14.0284,14.2201,13.945,14.0117,17800.0
2009-01-08 10:00:00,16.84,16.93,16.61,16.7,116400.0,14.0367,14.1117,13.845,13.92,116400.0
2009-01-08 10:30:00,16.7,16.99,16.67,16.93,25400.0,13.92,14.1617,13.895,14.1117,25400.0
2009-01-08 11:00:00,16.93,17.0,16.68,16.7,101600.0,14.1117,14.1701,13.9033,13.92,101600.0
2009-01-08 11:30:00,16.68,16.79,16.54,16.55,45200.0,13.9033,13.995,13.7866,13.795,45200.0
2009-01-08 12:00:00,16.61,16.68,16.55,16.58,17600.0,13.845,13.9033,13.795,13.82,17600.0
2009-01-08 12:30:00,16.6,16.79,16.58,16.73,23400.0,13.8367,13.995,13.82,13.945,23400.0
2009-01-08 13:00:00,16.67,16.7,16.56,16.64,19400.0,13.895,13.92,13.8033,13.87,19400.0
2009-01-08 13:30:00,16.64,16.79,16.63,16.74,22600.0,13.87,13.995,13.8617,13.9534,22600.0
2009-01-08 14:00:00,16.74,16.86,16.74,16.75,21000.0,13.9534,14.0534,13.9534,13.9617,21000.0
2009-01-08 14:30:00,16.75,17.0,16.7,16.91,24000.0,13.9617,14.1701,13.92,14.0951,24000.0
2009-01-08 15:00:00,16.96,17.02,16.91,16.99,37600.0,14.1367,14.1867,14.0951,14.1617,37600.0
2009-01-08 15:30:00,17.02,17.1,16.89,17.07,103800.0,14.1867,14.2534,14.0784,14.2284,103800.0
2009-01-09 09:30:00,17.0,17.0,16.13,16.29,62800.0,14.1701,14.1701,13.4449,13.5783,62800.0
2009-01-09 10:00:00,16.29,16.32,16.02,16.09,26400.0,13.5783,13.6033,13.3532,13.4116,26400.0
2009-01-09 10:30:00,16.06,16.14,15.97,16.08,24200.0,13.3865,13.4532,13.3115,13.4032,24200.0
2009-01-09 11:00:00,16.07,16.29,16.06,16.29,24400.0,13.3949,13.5783,13.3865,13.5783,24400.0
2009-01-09 11:30:00,16.23,16.4,16.2,16.38,27000.0,13.5282,13.6699,13.5032,13.6533,27000.0
2009-01-09 12:00:00,16.36,16.5,16.36,16.46,11400.0,13.6366,13.7533,13.6366,13.72,11400.0
2009-01-09 12:30:00,16.47,16.49,16.36,16.4,7000.0,13.7283,13.745,13.6366,13.6699,7000.0
2009-01-09 13:00:00,16.39,16.52,16.34,16.43,14400.0,13.6616,13.77,13.6199,13.695,14400.0
2009-01-09 13:30:00,16.39,16.53,16.37,16.47,38200.0,13.6616,13.7783,13.6449,13.7283,38200.0
2009-01-09 14:00:00,16.5,16.68,16.5,16.65,46400.0,13.7533,13.9033,13.7533,13.8783,46400.0
2009-01-09 14:30:00,16.64,16.82,16.64,16.82,53400.0,13.87,14.02,13.87,14.02,53400.0
2009-01-09 15:00:00,16.78,16.84,16.64,16.7,75000.0,13.9867,14.0367,13.87,13.92,75000.0
2009-01-09 15:30:00,16.68,16.82,16.65,16.67,177600.0,13.9033,14.02,13.8783,13.895,177600.0
2009-01-12 09:30:00,16.66,16.66,16.26,16.42,27200.0,13.8867,13.8867,13.5533,13.6866,27200.0
2009-01-12 10:00:00,16.45,16.56,16.17,16.26,26600.0,13.7116,13.8033,13.4782,13.5533,26600.0
2009-01-12 10:30:00,16.27,16.42,16.27,16.32,25200.0,13.5616,13.6866,13.5616,13.6033,25200.0
2009-01-12 11:00:00,16.36,16.38,16.31,16.34,35200.0,13.6366,13.6533,13.5949,13.6199,35200.0
2009-01-12 11:30:00,16.34,16.36,16.23,16.27,35600.0,13.6199,13.6366,13.5282,13.5616,35600.0
2009-01-12 12:00:00,16.25,16.36,16.18,16.3,26600.0,13.5449,13.6366,13.4866,13.5866,26600.0
2009-01-12 12:30:00,16.31,16.35,16.24,16.24,11000.0,13.5949,13.6283,13.5366,13.5366,11000.0
2009-01-12 13:00:00,16.25,16.3,16.22,16.27,13200.0,13.5449,13.5866,13.5199,13.5616,13200.0
2009-01-12 13:30:00,16.24,16.36,16.18,16.25,22000.0,13.5366,13.6366,13.4866,13.5449,22000.0
2009-01-12 14:00:00,16.22,16.26,16.13,16.18,28400.0,13.5199,13.5533,13.4449,13.4866,28400.0
2009-01-12 14:30:00,16.18,16.2,15.97,16.06,36600.0,13.4866,13.5032,13.3115,13.3865,36600.0
2009-01-12 15:00:00,16.05,16.18,16.0,16.06,60600.0,13.3782,13.4866,13.3365,13.3865,60600.0
2009-01-12 15:30:00,16.07,16.26,16.03,16.17,109600.0,13.3949,13.5533,13.3615,13.4782,109600.0
2009-01-13 09:30:00,16.05,16.36,15.96,16.31,24800.0,13.3782,13.6366,13.3032,13.5949,24800.0
2009-01-13 10:00:00,16.24,16.43,16.18,16.2,31800.0,13.5366,13.695,13.4866,13.5032,31800.0
2009-01-13 10:30:00,16.2,16.41,16.1,16.34,27400.0,13.5032,13.6783,13.4199,13.6199,27400.0
2009-01-13 11:00:00,16.34,16.54,16.28,16.46,45200.0,13.6199,13.7866,13.5699,13.72,45200.0
2009-01-13 11:30:00,16.43,16.53,16.43,16.49,26200.0,13.695,13.7783,13.695,13.745,26200.0
2009-01-13 12:00:00,16.5,16.52,16.35,16.43,31600.0,13.7533,13.77,13.6283,13.695,31600.0
2009-01-13 12:30:00,16.45,16.58,16.42,16.47,32000.0,13.7116,13.82,13.6866,13.7283,32000.0
2009-01-13 13:00:00,16.48,16.5,16.34,16.37,50000.0,13.7366,13.7533,13.6199,13.6449,50000.0
2009-01-13 13:30:00,16.36,16.38,16.14,16.14,53200.0,13.6366,13.6533,13.4532,13.4532,53200.0
2009-01-13 14:00:00,16.16,16.3,16.11,16.17,22200.0,13.4699,13.5866,13.4282,13.4782,22200.0
2009-01-13 14:30:00,16.16,16.5,16.16,16.48,27200.0,13.4699,13.7533,13.4699,13.7366,27200.0
2009-01-13 15:00:00,16.44,16.44,16.25,16.38,60800.0,13.7033,13.7033,13.5449,13.6533,60800.0
2009-01-13 15:30:00,16.36,16.47,16.22,16.38,70400.0,13.6366,13.7283,13.5199,13.6533,70400.0
2009-01-14 09:30:00,16.1,16.65,15.97,16.07,23400.0,13.4199,13.8783,13.3115,13.3949,23400.0
2009-01-14 10:00:00,16.04,16.16,15.9,15.9,36400.0,13.3699,13.4699,13.2532,13.2532,36400.0
2009-01-14 10:30:00,15.89,15.9,15.61,15.88,44200.0,13.2448,13.2532,13.0115,13.2365,44200.0
2009-01-14 11:00:00,15.86,16.02,15.74,16.0,25000.0,13.2198,13.3532,13.1198,13.3365,25000.0
2009-01-14 11:30:00,16.0,16.15,15.98,16.12,25000.0,13.3365,13.4616,13.3199,13.4366,25000.0
2009-01-14 12:00:00,16.1,16.17,15.99,16.07,25800.0,13.4199,13.4782,13.3282,13.3949,25800.0
2009-01-14 12:30:00,16.07,16.14,15.9,16.14,25400.0,13.3949,13.4532,13.2532,13.4532,25400.0
2009-01-14 13:00:00,16.1,16.16,15.94,15.94,30800.0,13.4199,13.4699,13.2865,13.2865,30800.0
2009-01-14 13:30:00,15.94,16.01,15.89,15.9,32200.0,13.2865,13.3449,13.2448,13.2532,32200.0
2009-01-14 14:00:00,15.9,15.99,15.85,15.9,27000.0,13.2532,13.3282,13.2115,13.2532,27000.0
2009-01-14 14:30:00,15.94,16.04,15.94,16.0,37600.0,13.2865,13.3699,13.2865,13.3365,37600.0
2009-01-14 15:00:00,16.01,16.01,15.8,15.86,60600.0,13.3449,13.3449,13.1698,13.2198,60600.0
2009-01-14 15:30:00,15.86,16.04,15.83,15.92,113200.0,13.2198,13.3699,13.1948,13.2699,113200.0
2009-01-15 09:30:00,15.94,15.94,15.64,15.74,19400.0,13.2865,13.2865,13.0365,13.1198,19400.0
2009-01-15 10:00:00,15.75,15.77,15.58,15.65,49400.0,13.1282,13.1448,12.9865,13.0448,49400.0
2009-01-15 10:30:00,15.65,15.7,15.47,15.68,36600.0,13.0448,13.0865,12.8948,13.0698,36600.0
2009-01-15 11:00:00,15.64,15.69,15.52,15.63,27800.0,13.0365,13.0781,12.9364,13.0281,27800.0
2009-01-15 11:30:00,15.6,15.65,15.58,15.58,39400.0,13.0031,13.0448,12.9865,12.9865,39400.0
2009-01-15 12:00:00,15.6,15.63,15.47,15.5,39000.0,13.0031,13.0281,12.8948,12.9198,39000.0
2009-01-15 12:30:00,15.51,15.56,15.46,15.51,26800.0,12.9281,12.9698,12.8864,12.9281,26800.0
2009-01-15 13:00:00,15.53,15.58,15.46,15.54,17600.0,12.9448,12.9865,12.8864,12.9531,17600.0
2009-01-15 13:30:00,15.56,15.9,15.56,15.88,32200.0,12.9698,13.2532,12.9698,13.2365,32200.0
2009-01-15 14:00:00,15.88,16.24,15.84,16.18,43000.0,13.2365,13.5366,13.2032,13.4866,43000.0
2009-01-15 14:30:00,16.18,16.46,16.18,16.26,32400.0,13.4866,13.72,13.4866,13.5533,32400.0
2009-01-15 15:00:00,16.29,16.4,16.13,16.16,34400.0,13.5783,13.6699,13.4449,13.4699,34400.0
2009-01-15 15:30:00,16.14,16.32,15.94,16.29,95800.0,13.4532,13.6033,13.2865,13.5783,95800.0
2009-01-16 09:30:00,16.34,16.55,16.18,16.38,63200.0,13.6199,13.795,13.4866,13.6533,63200.0
2009-01-16 10:00:00,16.41,16.48,16.25,16.38,8000.0,13.6783,13.7366,13.5449,13.6533,8000.0
2009-01-16 10:30:00,16.38,16.42,16.15,16.18,9800.0,13.6533,13.6866,13.4616,13.4866,9800.0
2009-01-16 11:00:00,16.18,16.18,16.02,16.13,14600.0,13.4866,13.4866,13.3532,13.4449,14600.0
2009-01-16 11:30:00,16.12,16.12,15.74,15.77,15200.0,13.4366,13.4366,13.1198,13.1448,15200.0
2009-01-16 12:00:00,15.77,15.78,15.49,15.55,19200.0,13.1448,13.1532,12.9114,12.9614,19200.0
2009-01-16 12:30:00,15.54,15.67,15.47,15.67,16800.0,12.9531,13.0615,12.8948,13.0615,16800.0
2009-01-16 13:00:00,15.71,15.79,15.65,15.78,22400.0,13.0948,13.1615,13.0448,13.1532,22400.0
2009-01-16 13:30:00,15.78,16.05,15.77,15.99,24800.0,13.1532,13.3782,13.1448,13.3282,24800.0
2009-01-16 14:00:00,16.0,16.16,15.98,16.06,12600.0,13.3365,13.4699,13.3199,13.3865,12600.0
2009-01-16 14:30:00,16.08,16.16,15.95,16.11,22200.0,13.4032,13.4699,13.2949,13.4282,22200.0
2009-01-16 15:00:00,16.15,16.34,16.02,16.16,30000.0,13.4616,13.6199,13.3532,13.4699,30000.0
2009-01-16 15:30:00,16.16,16.27,16.12,16.13,61200.0,13.4699,13.5616,13.4366,13.4449,61200.0
2009-01-20 09:30:00,15.92,15.92,15.41,15.5,21600.0,13.2699,13.2699,12.8448,12.9198,21600.0
2009-01-20 10:00:00,15.47,15.51,15.27,15.49,33600.0,12.8948,12.9281,12.7281,12.9114,33600.0
2009-01-20 10:30:00,15.54,15.56,15.29,15.29,25400.0,12.9531,12.9698,12.7447,12.7447,25400.0
2009-01-20 11:00:00,15.31,15.36,15.21,15.27,16800.0,12.7614,12.8031,12.678,12.7281,16800.0
2009-01-20 11:30:00,15.27,15.4,15.26,15.26,33800.0,12.7281,12.8364,12.7197,12.7197,33800.0
2009-01-20 12:00:00,15.26,15.31,14.94,14.97,43200.0,12.7197,12.7614,12.453,12.478,43200.0
2009-01-20 12:30:00,14.98,15.13,14.94,14.97,68400.0,12.4863,12.6114,12.453,12.478,68400.0
2009-01-20 13:00:00,14.93,15.04,14.71,14.78,98400.0,12.4447,12.5363,12.2613,12.3196,98400.0
2009-01-20 13:30:00,14.79,14.81,14.67,14.75,58000.0,12.328,12.3446,12.2279,12.2946,58000.0
2009-01-20 14:00:00,14.72,14.83,14.6,14.71,35800.0,12.2696,12.3613,12.1696,12.2613,35800.0
2009-01-20 14:30:00,14.7,14.87,14.68,14.77,183200.0,12.2529,12.3946,12.2363,12.3113,183200.0
2009-01-20 15:00:00,14.77,14.81,14.62,14.77,46400.0,12.3113,12.3446,12.1863,12.3113,46400.0
2009-01-20 15:30:00,14.78,14.96,14.65,14.69,111600.0,12.3196,12.4697,12.2113,12.2446,111600.0
2009-01-21 09:30:00,14.89,15.35,14.89,15.35,54200.0,12.4113,12.7947,12.4113,12.7947,54200.0
2009-01-21 10:00:00,15.35,15.51,15.29,15.43,50600.0,12.7947,12.9281,12.7447,12.8614,50600.0
2009-01-21 10:30:00,15.43,15.59,15.4,15.4,121200.0,12.8614,12.9948,12.8364,12.8364,121200.0
2009-01-21 11:00:00,15.42,15.63,15.4,15.6,40600.0,12.8531,13.0281,12.8364,13.0031,40600.0
2009-01-21 11:30:00,15.6,15.7,15.56,15.56,20800.0,13.0031,13.0865,12.9698,12.9698,20800.0
2009-01-21 12:00:00,15.59,15.71,15.55,15.6,17600.0,12.9948,13.0948,12.9614,13.0031,17600.0
2009-01-21 12:30:00,15.59,15.69,15.51,15.62,16000.0,12.9948,13.0781,12.9281,13.0198,16000.0
2009-01-21 13:00:00,15.63,15.7,15.42,15.42,16600.0,13.0281,13.0865,12.8531,12.8531,16600.0
2009-01-21 13:30:00,15.42,15.7,15.42,15.7,19000.0,12.8531,13.0865,12.8531,13.0865,19000.0
2009-01-21 14:00:00,15.7,15.78,15.63,15.75,29800.0,13.0865,13.1532,13.0281,13.1282,29800.0
2009-01-21 14:30:00,15.77,15.99,15.77,15.93,31800.0,13.1448,13.3282,13.1448,13.2782,31800.0
2009-01-21 15:00:00,15.94,16.07,15.81,15.89,51200.0,13.2865,13.3949,13.1782,13.2448,51200.0
2009-01-21 15:30:00,15.92,16.19,15.81,16.1,103600.0,13.2699,13.4949,13.1782,13.4199,103600.0
2009-01-22 09:30:00,15.63,15.74,15.3,15.5,24000.0,13.0281,13.1198,12.7531,12.9198,24000.0
2009-01-22 10:00:00,15.44,15.55,15.43,15.49,19800.0,12.8698,12.9614,12.8614,12.9114,19800.0
2009-01-22 10:30:00,15.51,15.51,15.27,15.29,22400.0,12.9281,12.9281,12.7281,12.7447,22400.0
2009-01-22 11:00:00,15.26,15.29,15.11,15.22,39400.0,12.7197,12.7447,12.5947,12.6864,39400.0
2009-01-22 11:30:00,15.17,15.17,15.01,15.01,7000.0,12.6447,12.6447,12.5113,12.5113,7000.0
2009-01-22 12:00:00,15.01,15.13,15.0,15.13,8200.0,12.5113,12.6114,12.503,12.6114,8200.0
2009-01-22 12:30:00,15.11,15.3,15.08,15.23,23800.0,12.5947,12.7531,12.5697,12.6947,23800.0
2009-01-22 13:00:00,15.27,15.32,15.2,15.27,21200.0,12.7281,12.7697,12.6697,12.7281,21200.0
2009-01-22 13:30:00,15.2,15.42,15.18,15.38,8000.0,12.6697,12.8531,12.653,12.8197,8000.0
2009-01-22 14:00:00,15.46,15.74,15.42,15.65,58400.0,12.8864,13.1198,12.8531,13.0448,58400.0
2009-01-22 14:30:00,15.63,15.71,15.38,15.47,22000.0,13.0281,13.0948,12.8197,12.8948,22000.0
2009-01-22 15:00:00,15.49,15.51,15.25,15.51,22600.0,12.9114,12.9281,12.7114,12.9281,22600.0
2009-01-22 15:30:00,15.48,15.59,15.25,15.41,50400.0,12.9031,12.9948,12.7114,12.8448,50400.0
2009-01-23 09:30:00,14.93,15.12,14.77,14.97,16200.0,12.4447,12.603,12.3113,12.478,16200.0
2009-01-23 10:00:00,14.97,15.1,14.97,15.0,49400.0,12.478,12.5864,12.478,12.503,49400.0
2009-01-23 10:30:00,15.0,15.0,14.82,14.97,15600.0,12.503,12.503,12.353,12.478,15600.0
2009-01-23 11:00:00,14.98,15.47,14.97,15.36,58400.0,12.4863,12.8948,12.478,12.8031,58400.0
2009-01-23 11:30:00,15.35,15.46,15.27,15.27,17200.0,12.7947,12.8864,12.7281,12.7281,17200.0
2009-01-23 12:00:00,15.29,15.56,15.29,15.53,17000.0,12.7447,12.9698,12.7447,12.9448,17000.0
2009-01-23 12:30:00,15.47,15.59,15.33,15.52,26800.0,12.8948,12.9948,12.7781,12.9364,26800.0
2009-01-23 13:00:00,15.5,15.85,15.46,15.77,42200.0,12.9198,13.2115,12.8864,13.1448,42200.0
2009-01-23 13:30:00,15.75,16.04,15.75,16.04,27800.0,13.1282,13.3699,13.1282,13.3699,27800.0
2009-01-23 14:00:00,16.04,16.13,15.81,16.03,51400.0,13.3699,13.4449,13.1782,13.3615,51400.0
2009-01-23 14:30:00,15.99,15.99,15.61,15.67,51000.0,13.3282,13.3282,13.0115,13.0615,51000.0
2009-01-23 15:00:00,15.63,15.8,15.54,15.67,62400.0,13.0281,13.1698,12.9531,13.0615,62400.0
2009-01-23 15:30:00,15.6,15.79,15.56,15.62,83400.0,13.0031,13.1615,12.9698,13.0198,83400.0
2009-01-26 09:30:00,15.66,16.05,15.56,15.8,32800.0,13.0531,13.3782,12.9698,13.1698,32800.0
2009-01-26 10:00:00,15.8,16.15,15.8,16.11,64800.0,13.1698,13.4616,13.1698,13.4282,64800.0
2009-01-26 10:30:00,16.09,16.18,16.05,16.13,30800.0,13.4116,13.4866,13.3782,13.4449,30800.0
2009-01-26 11:00:00,16.14,16.25,15.98,16.06,26600.0,13.4532,13.5449,13.3199,13.3865,26600.0
2009-01-26 11:30:00,16.1,16.14,15.91,15.94,22000.0,13.4199,13.4532,13.2615,13.2865,22000.0
2009-01-26 12:00:00,15.95,16.02,15.87,15.99,17000.0,13.2949,13.3532,13.2282,13.3282,17000.0
2009-01-26 12:30:00,15.99,15.99,15.86,15.9,19000.0,13.3282,13.3282,13.2198,13.2532,19000.0
2009-01-26 13:00:00,15.9,15.98,15.83,15.93,22000.0,13.2532,13.3199,13.1948,13.2782,22000.0
2009-01-26 13:30:00,15.94,15.94,15.63,15.71,23800.0,13.2865,13.2865,13.0281,13.0948,23800.0
2009-01-26 14:00:00,15.7,15.7,15.41,15.51,42200.0,13.0865,13.0865,12.8448,12.9281,42200.0
2009-01-26 14:30:00,15.5,15.65,15.47,15.65,36000.0,12.9198,13.0448,12.8948,13.0448,36000.0
2009-01-26 15:00:00,15.65,15.9,15.62,15.81,38800.0,13.0448,13.2532,13.0198,13.1782,38800.0
2009-01-26 15:30:00,15.78,15.8,15.52,15.69,65800.0,13.1532,13.1698,12.9364,13.0781,65800.0
2009-01-27 09:30:00,15.79,16.2,15.79,16.13,12000.0,13.1615,13.5032,13.1615,13.4449,12000.0
2009-01-27 10:00:00,16.15,16.15,15.92,15.97,22800.0,13.4616,13.4616,13.2699,13.3115,22800.0
2009-01-27 10:30:00,15.97,16.04,15.93,16.04,6800.0,13.3115,13.3699,13.2782,13.3699,6800.0
2009-01-27 11:00:00,16.05,16.21,16.04,16.18,8400.0,13.3782,13.5116,13.3699,13.4866,8400.0
2009-01-27 11:30:00,16.2,16.23,16.09,16.15,7400.0,13.5032,13.5282,13.4116,13.4616,7400.0
2009-01-27 12:00:00,16.08,16.43,16.08,16.39,9200.0,13.4032,13.695,13.4032,13.6616,9200.0
2009-01-27 12:30:00,16.41,16.43,16.27,16.32,26800.0,13.6783,13.695,13.5616,13.6033,26800.0
2009-01-27 13:00:00,16.3,16.41,16.23,16.24,18800.0,13.5866,13.6783,13.5282,13.5366,18800.0
2009-01-27 13:30:00,16.24,16.34,16.17,16.2,14600.0,13.5366,13.6199,13.4782,13.5032,14600.0
2009-01-27 14:00:00,16.17,16.23,16.09,16.15,16200.0,13.4782,13.5282,13.4116,13.4616,16200.0
2009-01-27 14:30:00,16.15,16.25,16.14,16.19,20200.0,13.4616,13.5449,13.4532,13.4949,20200.0
2009-01-27 15:00:00,16.21,16.23,16.09,16.15,54200.0,13.5116,13.5282,13.4116,13.4616,54200.0
2009-01-27 15:30:00,16.15,16.23,16.1,16.11,63600.0,13.4616,13.5282,13.4199,13.4282,63600.0
2009-01-28 09:30:00,16.5,16.61,16.5,16.53,8200.0,13.7533,13.845,13.7533,13.7783,8200.0
2009-01-28 10:00:00,16.54,16.56,16.49,16.5,18600.0,13.7866,13.8033,13.745,13.7533,18600.0
2009-01-28 10:30:00,16.53,16.7,16.53,16.59,28400.0,13.7783,13.92,13.7783,13.8283,28400.0
2009-01-28 11:00:00,16.6,16.71,16.59,16.61,31600.0,13.8367,13.9283,13.8283,13.845,31600.0
2009-01-28 11:30:00,16.64,16.64,16.54,16.59,7200.0,13.87,13.87,13.7866,13.8283,7200.0
2009-01-28 12:00:00,16.57,16.62,16.54,16.58,22200.0,13.8117,13.8533,13.7866,13.82,22200.0
2009-01-28 12:30:00,16.6,16.6,16.5,16.5,57200.0,13.8367,13.8367,13.7533,13.7533,57200.0
2009-01-28 13:00:00,16.5,16.57,16.44,16.57,45600.0,13.7533,13.8117,13.7033,13.8117,45600.0
2009-01-28 13:30:00,16.57,16.57,16.47,16.47,39000.0,13.8117,13.8117,13.7283,13.7283,39000.0
2009-01-28 14:00:00,16.48,16.65,16.45,16.52,47800.0,13.7366,13.8783,13.7116,13.77,47800.0
2009-01-28 14:30:00,16.53,16.56,16.41,16.54,30600.0,13.7783,13.8033,13.6783,13.7866,30600.0
2009-01-28 15:00:00,16.63,16.66,16.34,16.4,40200.0,13.8617,13.8867,13.6199,13.6699,40200.0
2009-01-28 15:30:00,16.43,16.59,16.35,16.55,66600.0,13.695,13.8283,13.6283,13.795,66600.0
2009-01-29 09:30:00,16.39,16.5,16.06,16.06,13800.0,13.6616,13.7533,13.3865,13.3865,13800.0
2009-01-29 10:00:00,16.03,16.13,15.95,16.04,12800.0,13.3615,13.4449,13.2949,13.3699,12800.0
2009-01-29 10:30:00,16.09,16.11,16.0,16.08,35400.0,13.4116,13.4282,13.3365,13.4032,35400.0
2009-01-29 11:00:00,16.11,16.13,15.99,16.05,9000.0,13.4282,13.4449,13.3282,13.3782,9000.0
2009-01-29 11:30:00,16.04,16.05,15.95,16.03,11200.0,13.3699,13.3782,13.2949,13.3615,11200.0
2009-01-29 12:00:00,15.98,15.99,15.88,15.95,12400.0,13.3199,13.3282,13.2365,13.2949,12400.0
2009-01-29 12:30:00,15.98,15.99,15.85,15.85,12800.0,13.3199,13.3282,13.2115,13.2115,12800.0
2009-01-29 13:00:00,15.85,15.87,15.8,15.81,9000.0,13.2115,13.2282,13.1698,13.1782,9000.0
2009-01-29 13:30:00,15.82,15.89,15.74,15.78,12600.0,13.1865,13.2448,13.1198,13.1532,12600.0
2009-01-29 14:00:00,15.81,15.94,15.81,15.91,14400.0,13.1782,13.2865,13.1782,13.2615,14400.0
2009-01-29 14:30:00,15.92,15.94,15.84,15.84,21000.0,13.2699,13.2865,13.2032,13.2032,21000.0
2009-01-29 15:00:00,15.85,15.95,15.76,15.84,23800.0,13.2115,13.2949,13.1365,13.2032,23800.0
2009-01-29 15:30:00,15.82,15.85,15.77,15.83,38200.0,13.1865,13.2115,13.1448,13.1948,38200.0
2009-01-30 09:30:00,16.07,16.11,15.69,15.69,10800.0,13.3949,13.4282,13.0781,13.0781,10800.0
2009-01-30 10:00:00,15.69,15.71,15.46,15.51,7000.0,13.0781,13.0948,12.8864,12.9281,7000.0
2009-01-30 10:30:00,15.47,15.55,15.42,15.47,12200.0,12.8948,12.9614,12.8531,12.8948,12200.0
2009-01-30 11:00:00,15.48,15.52,15.33,15.33,12400.0,12.9031,12.9364,12.7781,12.7781,12400.0
2009-01-30 11:30:00,15.35,15.38,15.27,15.28,10800.0,12.7947,12.8197,12.7281,12.7364,10800.0
2009-01-30 12:00:00,15.29,15.43,15.21,15.4,14200.0,12.7447,12.8614,12.678,12.8364,14200.0
2009-01-30 12:30:00,15.44,15.47,15.35,15.46,16200.0,12.8698,12.8948,12.7947,12.8864,16200.0
2009-01-30 13:00:00,15.48,15.54,15.28,15.35,20600.0,12.9031,12.9531,12.7364,12.7947,20600.0
2009-01-30 13:30:00,15.35,15.35,15.13,15.32,33600.0,12.7947,12.7947,12.6114,12.7697,33600.0
2009-01-30 14:00:00,15.3,15.41,15.19,15.34,29600.0,12.7531,12.8448,12.6614,12.7864,29600.0
2009-01-30 14:30:00,15.35,15.36,15.14,15.22,28400.0,12.7947,12.8031,12.6197,12.6864,28400.0
2009-01-30 15:00:00,15.22,15.3,15.04,15.07,41200.0,12.6864,12.7531,12.5363,12.5613,41200.0
2009-01-30 15:30:00,15.08,15.21,14.97,15.11,74000.0,12.5697,12.678,12.478,12.5947,74000.0
2009-02-02 09:30:00,14.78,15.07,14.74,14.8,16400.0,12.3196,12.5613,12.2863,12.3363,16400.0
2009-02-02 10:00:00,14.8,15.1,14.73,15.08,44800.0,12.3363,12.5864,12.2779,12.5697,44800.0
2009-02-02 10:30:00,15.1,15.11,14.97,15.07,62800.0,12.5864,12.5947,12.478,12.5613,62800.0
2009-02-02 11:00:00,15.07,15.08,14.98,15.03,20200.0,12.5613,12.5697,12.4863,12.528,20200.0
2009-02-02 11:30:00,15.04,15.09,14.97,15.04,23000.0,12.5363,12.578,12.478,12.5363,23000.0
2009-02-02 12:00:00,15.04,15.15,15.01,15.06,21800.0,12.5363,12.628,12.5113,12.553,21800.0
2009-02-02 12:30:00,15.11,15.21,15.09,15.2,20000.0,12.5947,12.678,12.578,12.6697,20000.0
2009-02-02 13:00:00,15.18,15.18,15.05,15.12,12600.0,12.653,12.653,12.5447,12.603,12600.0
2009-02-02 13:30:00,15.1,15.19,15.05,15.06,23600.0,12.5864,12.6614,12.5447,12.553,23600.0
2009-02-02 14:00:00,15.05,15.11,15.03,15.08,28600.0,12.5447,12.5947,12.528,12.5697,28600.0
2009-02-02 14:30:00,15.04,15.09,15.02,15.03,20800.0,12.5363,12.578,12.5197,12.528,20800.0
2009-02-02 15:00:00,15.03,15.27,15.03,15.26,32200.0,12.528,12.7281,12.528,12.7197,32200.0
2009-02-02 15:30:00,15.27,15.38,15.25,15.34,90000.0,12.7281,12.8197,12.7114,12.7864,90000.0
2009-02-03 09:30:00,15.69,15.7,15.31,15.36,47200.0,13.0781,13.0865,12.7614,12.8031,47200.0
2009-02-03 10:00:00,15.38,15.47,15.26,15.32,30400.0,12.8197,12.8948,12.7197,12.7697,30400.0
2009-02-03 10:30:00,15.37,15.5,15.35,15.4,22600.0,12.8114,12.9198,12.7947,12.8364,22600.0
2009-02-03 11:00:00,15.44,15.53,15.42,15.5,30200.0,12.8698,12.9448,12.8531,12.9198,30200.0
2009-02-03 11:30:00,15.51,15.53,15.36,15.36,20400.0,12.9281,12.9448,12.8031,12.8031,20400.0
2009-02-03 12:00:00,15.43,15.46,15.36,15.37,9400.0,12.8614,12.8864,12.8031,12.8114,9400.0
2009-02-03 12:30:00,15.39,15.42,15.31,15.31,13400.0,12.8281,12.8531,12.7614,12.7614,13400.0
2009-02-03 13:00:00,15.31,15.4,15.31,15.38,12200.0,12.7614,12.8364,12.7614,12.8197,12200.0
2009-02-03 13:30:00,15.38,15.42,15.3,15.33,11800.0,12.8197,12.8531,12.7531,12.7781,11800.0
2009-02-03 14:00:00,15.38,15.52,15.34,15.46,28000.0,12.8197,12.9364,12.7864,12.8864,28000.0
2009-02-03 14:30:00,15.47,15.58,15.47,15.52,23000.0,12.8948,12.9865,12.8948,12.9364,23000.0
2009-02-03 15:00:00,15.51,15.72,15.49,15.69,28200.0,12.9281,13.1031,12.9114,13.0781,28200.0
2009-02-03 15:30:00,15.69,15.69,15.53,15.63,56600.0,13.0781,13.0781,12.9448,13.0281,56600.0
2009-02-04 09:30:00,15.59,15.75,15.35,15.73,13600.0,12.9948,13.1282,12.7947,13.1115,13600.0
2009-02-04 10:00:00,15.79,15.94,15.77,15.9,29600.0,13.1615,13.2865,13.1448,13.2532,29600.0
2009-02-04 10:30:00,15.94,16.04,15.9,16.04,13000.0,13.2865,13.3699,13.2532,13.3699,13000.0
2009-02-04 11:00:00,16.02,16.04,15.91,15.99,13800.0,13.3532,13.3699,13.2615,13.3282,13800.0
2009-02-04 11:30:00,15.97,16.04,15.96,16.0,10000.0,13.3115,13.3699,13.3032,13.3365,10000.0
2009-02-04 12:00:00,16.03,16.04,15.96,15.96,7200.0,13.3615,13.3699,13.3032,13.3032,7200.0
2009-02-04 12:30:00,15.96,16.04,15.95,15.96,29400.0,13.3032,13.3699,13.2949,13.3032,29400.0
2009-02-04 13:00:00,15.97,15.97,15.91,15.97,6000.0,13.3115,13.3115,13.2615,13.3115,6000.0
2009-02-04 13:30:00,16.03,16.03,15.65,15.72,22200.0,13.3615,13.3615,13.0448,13.1031,22200.0
2009-02-04 14:00:00,15.72,15.72,15.54,15.59,34800.0,13.1031,13.1031,12.9531,12.9948,34800.0
2009-02-04 14:30:00,15.56,15.74,15.54,15.69,19600.0,12.9698,13.1198,12.9531,13.0781,19600.0
2009-02-04 15:00:00,15.71,15.76,15.61,15.69,22800.0,13.0948,13.1365,13.0115,13.0781,22800.0
2009-02-04 15:30:00,15.68,15.73,15.59,15.6,37200.0,13.0698,13.1115,12.9948,13.0031,37200.0
2009-02-05 09:30:00,15.4,15.76,15.23,15.25,18800.0,12.8364,13.1365,12.6947,12.7114,18800.0
2009-02-05 10:00:00,15.25,15.4,15.22,15.34,24200.0,12.7114,12.8364,12.6864,12.7864,24200.0
2009-02-05 10:30:00,15.33,15.59,15.29,15.55,93000.0,12.7781,12.9948,12.7447,12.9614,93000.0
2009-02-05 11:00:00,15.57,15.73,15.54,15.61,21800.0,12.9781,13.1115,12.9531,13.0115,21800.0
2009-02-05 11:30:00,15.62,15.75,15.61,15.75,18200.0,13.0198,13.1282,13.0115,13.1282,18200.0
2009-02-05 12:00:00,15.78,16.03,15.78,15.93,27600.0,13.1532,13.3615,13.1532,13.2782,27600.0
2009-02-05 12:30:00,15.9,16.05,15.9,16.05,16200.0,13.2532,13.3782,13.2532,13.3782,16200.0
2009-02-05 13:00:00,16.05,16.11,15.94,16.0,48200.0,13.3782,13.4282,13.2865,13.3365,48200.0
2009-02-05 13:30:00,15.99,16.07,15.92,15.94,34200.0,13.3282,13.3949,13.2699,13.2865,34200.0
2009-02-05 14:00:00,15.97,16.08,15.97,16.07,13000.0,13.3115,13.4032,13.3115,13.3949,13000.0
2009-02-05 14:30:00,16.13,16.17,15.93,15.94,18400.0,13.4449,13.4782,13.2782,13.2865,18400.0
2009-02-05 15:00:00,15.96,15.99,15.83,15.94,23800.0,13.3032,13.3282,13.1948,13.2865,23800.0
2009-02-05 15:30:00,15.97,15.98,15.81,15.87,61000.0,13.3115,13.3199,13.1782,13.2282,61000.0
2009-02-06 09:30:00,15.82,16.37,15.79,16.31,30000.0,13.1865,13.6449,13.1615,13.5949,30000.0
2009-02-06 10:00:00,16.3,16.3,16.12,16.22,15200.0,13.5866,13.5866,13.4366,13.5199,15200.0
2009-02-06 10:30:00,16.21,16.23,16.11,16.11,12200.0,13.5116,13.5282,13.4282,13.4282,12200.0
2009-02-06 11:00:00,16.15,16.27,16.15,16.15,15000.0,13.4616,13.5616,13.4616,13.4616,15000.0
2009-02-06 11:30:00,16.16,16.32,16.16,16.32,13400.0,13.4699,13.6033,13.4699,13.6033,13400.0
2009-02-06 12:00:00,16.31,16.31,16.2,16.2,14400.0,13.5949,13.5949,13.5032,13.5032,14400.0
2009-02-06 12:30:00,16.24,16.38,16.24,16.35,28200.0,13.5366,13.6533,13.5366,13.6283,28200.0
2009-02-06 13:00:00,16.35,16.6,16.33,16.6,29200.0,13.6283,13.8367,13.6116,13.8367,29200.0
2009-02-06 13:30:00,16.6,16.63,16.55,16.62,77800.0,13.8367,13.8617,13.795,13.8533,77800.0
2009-02-06 14:00:00,16.61,16.66,16.53,16.58,40800.0,13.845,13.8867,13.7783,13.82,40800.0
2009-02-06 14:30:00,16.58,16.63,16.52,16.56,19400.0,13.82,13.8617,13.77,13.8033,19400.0
2009-02-06 15:00:00,16.51,16.59,16.44,16.55,44800.0,13.7616,13.8283,13.7033,13.795,44800.0
2009-02-06 15:30:00,16.55,16.65,16.52,16.59,74200.0,13.795,13.8783,13.77,13.8283,74200.0
2009-02-09 09:30:00,16.62,16.89,16.3,16.46,18200.0,13.8533,14.0784,13.5866,13.72,18200.0
2009-02-09 10:00:00,16.48,16.55,16.28,16.5,23800.0,13.7366,13.795,13.5699,13.7533,23800.0
2009-02-09 10:30:00,16.49,16.59,16.49,16.58,12000.0,13.745,13.8283,13.745,13.82,12000.0
2009-02-09 11:00:00,16.57,16.61,16.48,16.5,8000.0,13.8117,13.845,13.7366,13.7533,8000.0
2009-02-09 11:30:00,16.49,16.5,16.36,16.43,4800.0,13.745,13.7533,13.6366,13.695,4800.0
2009-02-09 12:00:00,16.43,16.52,16.38,16.52,19400.0,13.695,13.77,13.6533,13.77,19400.0
2009-02-09 12:30:00,16.5,16.52,16.39,16.48,29800.0,13.7533,13.77,13.6616,13.7366,29800.0
2009-02-09 13:00:00,16.49,16.5,16.43,16.43,39600.0,13.745,13.7533,13.695,13.695,39600.0
2009-02-09 13:30:00,16.4,16.4,16.31,16.37,8000.0,13.6699,13.6699,13.5949,13.6449,8000.0
2009-02-09 14:00:00,16.39,16.42,16.25,16.25,35200.0,13.6616,13.6866,13.5449,13.5449,35200.0
2009-02-09 14:30:00,16.26,16.38,16.25,16.33,17200.0,13.5533,13.6533,13.5449,13.6116,17200.0
2009-02-09 15:00:00,16.35,16.53,16.33,16.53,45800.0,13.6283,13.7783,13.6116,13.7783,45800.0
2009-02-09 15:30:00,16.53,16.54,16.43,16.51,51200.0,13.7783,13.7866,13.695,13.7616,51200.0
2009-02-10 09:30:00,16.3,16.55,16.3,16.42,15600.0,13.5866,13.795,13.5866,13.6866,15600.0
2009-02-10 10:00:00,16.39,16.5,16.18,16.22,10000.0,13.6616,13.7533,13.4866,13.5199,10000.0
2009-02-10 10:30:00,16.22,16.35,16.22,16.35,6600.0,13.5199,13.6283,13.5199,13.6283,6600.0
2009-02-10 11:00:00,16.36,16.48,16.02,16.13,24600.0,13.6366,13.7366,13.3532,13.4449,24600.0
2009-02-10 11:30:00,16.12,16.12,15.62,15.76,43200.0,13.4366,13.4366,13.0198,13.1365,43200.0
2009-02-10 12:00:00,15.72,15.99,15.72,15.89,20200.0,13.1031,13.3282,13.1031,13.2448,20200.0
2009-02-10 12:30:00,15.9,16.14,15.84,16.07,15600.0,13.2532,13.4532,13.2032,13.3949,15600.0
2009-02-10 13:00:00,16.06,16.06,15.76,15.81,23600.0,13.3865,13.3865,13.1365,13.1782,23600.0
2009-02-10 13:30:00,15.8,15.88,15.72,15.78,13200.0,13.1698,13.2365,13.1031,13.1532,13200.0
2009-02-10 14:00:00,15.76,15.85,15.63,15.63,43800.0,13.1365,13.2115,13.0281,13.0281,43800.0
2009-02-10 14:30:00,15.62,15.69,15.51,15.53,55200.0,13.0198,13.0781,12.9281,12.9448,55200.0
2009-02-10 15:00:00,15.55,15.67,15.45,15.57,34000.0,12.9614,13.0615,12.8781,12.9781,34000.0
2009-02-10 15:30:00,15.57,15.71,15.44,15.58,89800.0,12.9781,13.0948,12.8698,12.9865,89800.0
2009-02-11 09:30:00,15.7,16.08,15.54,15.76,32400.0,13.0865,13.4032,12.9531,13.1365,32400.0
2009-02-11 10:00:00,15.72,15.8,15.55,15.56,45800.0,13.1031,13.1698,12.9614,12.9698,45800.0
2009-02-11 10:30:00,15.54,15.68,15.46,15.62,67200.0,12.9531,13.0698,12.8864,13.0198,67200.0
2009-02-11 11:00:00,15.63,15.76,15.6,15.73,7400.0,13.0281,13.1365,13.0031,13.1115,7400.0
2009-02-11 11:30:00,15.75,15.83,15.63,15.69,22800.0,13.1282,13.1948,13.0281,13.0781,22800.0
2009-02-11 12:00:00,15.68,15.7,15.63,15.66,30600.0,13.0698,13.0865,13.0281,13.0531,30600.0
2009-02-11 12:30:00,15.66,15.7,15.56,15.56,36600.0,13.0531,13.0865,12.9698,12.9698,36600.0
2009-02-11 13:00:00,15.61,15.65,15.51,15.56,16600.0,13.0115,13.0448,12.9281,12.9698,16600.0
2009-02-11 13:30:00,15.55,15.55,15.3,15.33,8800.0,12.9614,12.9614,12.7531,12.7781,8800.0
2009-02-11 14:00:00,15.35,15.44,15.31,15.44,15600.0,12.7947,12.8698,12.7614,12.8698,15600.0
2009-02-11 14:30:00,15.43,15.68,15.43,15.68,32200.0,12.8614,13.0698,12.8614,13.0698,32200.0
2009-02-11 15:00:00,15.65,15.69,15.6,15.62,20400.0,13.0448,13.0781,13.0031,13.0198,20400.0
2009-02-11 15:30:00,15.59,15.65,15.47,15.55,42400.0,12.9948,13.0448,12.8948,12.9614,42400.0
2009-02-12 09:30:00,15.27,15.53,15.1,15.15,21800.0,12.7281,12.9448,12.5864,12.628,21800.0
2009-02-12 10:00:00,15.15,15.15,14.82,14.98,89600.0,12.628,12.628,12.353,12.4863,89600.0
2009-02-12 10:30:00,14.96,15.15,14.95,15.1,28200.0,12.4697,12.628,12.4613,12.5864,28200.0
2009-02-12 11:00:00,15.1,15.15,15.06,15.1,17200.0,12.5864,12.628,12.553,12.5864,17200.0
2009-02-12 11:30:00,15.1,15.29,15.07,15.21,23000.0,12.5864,12.7447,12.5613,12.678,23000.0
2009-02-12 12:00:00,15.21,15.33,15.16,15.33,13400.0,12.678,12.7781,12.6364,12.7781,13400.0
2009-02-12 12:30:00,15.33,15.33,15.29,15.29,2200.0,12.7781,12.7781,12.7447,12.7447,2200.0
2009-02-12 13:00:00,15.28,15.28,15.04,15.11,14600.0,12.7364,12.7364,12.5363,12.5947,14600.0
2009-02-12 13:30:00,15.15,15.19,15.01,15.16,27400.0,12.628,12.6614,12.5113,12.6364,27400.0
2009-02-12 14:00:00,15.15,15.2,15.05,15.05,20400.0,12.628,12.6697,12.5447,12.5447,20400.0
2009-02-12 14:30:00,15.04,15.11,14.85,14.87,35200.0,12.5363,12.5947,12.378,12.3946,35200.0
2009-02-12 15:00:00,14.88,15.23,14.81,15.22,55200.0,12.403,12.6947,12.3446,12.6864,55200.0
2009-02-12 15:30:00,15.22,15.38,15.12,15.33,175400.0,12.6864,12.8197,12.603,12.7781,175400.0
2009-02-13 09:30:00,15.38,15.6,15.38,15.55,26200.0,12.8197,13.0031,12.8197,12.9614,26200.0
2009-02-13 10:00:00,15.55,15.67,15.45,15.6,29400.0,12.9614,13.0615,12.8781,13.0031,29400.0
2009-02-13 10:30:00,15.63,15.73,15.56,15.7,48600.0,13.0281,13.1115,12.9698,13.0865,48600.0
2009-02-13 11:00:00,15.67,15.67,15.43,15.46,9800.0,13.0615,13.0615,12.8614,12.8864,9800.0
2009-02-13 11:30:00,15.44,15.54,15.35,15.42,85400.0,12.8698,12.9531,12.7947,12.8531,85400.0
2009-02-13 12:00:00,15.4,15.5,15.4,15.5,61800.0,12.8364,12.9198,12.8364,12.9198,61800.0
2009-02-13 12:30:00,15.5,15.5,15.15,15.18,48600.0,12.9198,12.9198,12.628,12.653,48600.0
2009-02-13 13:00:00,15.18,15.24,15.15,15.22,4000.0,12.653,12.7031,12.628,12.6864,4000.0
2009-02-13 13:30:00,15.22,15.44,15.21,15.38,9200.0,12.6864,12.8698,12.678,12.8197,9200.0
2009-02-13 14:00:00,15.39,15.46,15.27,15.32,20800.0,12.8281,12.8864,12.7281,12.7697,20800.0
2009-02-13 14:30:00,15.31,15.4,15.27,15.32,24200.0,12.7614,12.8364,12.7281,12.7697,24200.0
2009-02-13 15:00:00,15.34,15.35,15.18,15.35,27000.0,12.7864,12.7947,12.653,12.7947,27000.0
2009-02-13 15:30:00,15.37,15.42,15.26,15.26,54800.0,12.8114,12.8531,12.7197,12.7197,54800.0
2009-02-17 09:30:00,15.01,15.01,14.61,14.83,134600.0,12.5113,12.5113,12.1779,12.3613,134600.0
2009-02-17 10:00:00,14.83,15.18,14.78,15.18,63400.0,12.3613,12.653,12.3196,12.653,63400.0
2009-02-17 10:30:00,15.17,15.37,15.15,15.28,89400.0,12.6447,12.8114,12.628,12.7364,89400.0
2009-02-17 11:00:00,15.25,15.27,15.19,15.19,22200.0,12.7114,12.7281,12.6614,12.6614,22200.0
2009-02-17 11:30:00,15.19,15.21,14.96,14.99,46000.0,12.6614,12.678,12.4697,12.4947,46000.0
2009-02-17 12:00:00,15.07,15.07,14.92,15.02,46400.0,12.5613,12.5613,12.4363,12.5197,46400.0
2009-02-17 12:30:00,15.01,15.01,14.86,14.94,39000.0,12.5113,12.5113,12.3863,12.453,39000.0
2009-02-17 13:00:00,14.95,14.95,14.76,14.79,27200.0,12.4613,12.4613,12.303,12.328,27200.0
2009-02-17 13:30:00,14.8,14.95,14.77,14.84,19600.0,12.3363,12.4613,12.3113,12.3696,19600.0
2009-02-17 14:00:00,14.84,14.91,14.8,14.88,36600.0,12.3696,12.428,12.3363,12.403,36600.0
2009-02-17 14:30:00,14.88,15.03,14.88,14.95,37800.0,12.403,12.528,12.403,12.4613,37800.0
2009-02-17 15:00:00,14.97,15.04,14.87,14.93,44800.0,12.478,12.5363,12.3946,12.4447,44800.0
2009-02-17 15:30:00,14.95,15.27,14.95,14.99,152600.0,12.4613,12.7281,12.4613,12.4947,152600.0
2009-02-18 09:30:00,15.22,15.49,15.01,15.01,68000.0,12.6864,12.9114,12.5113,12.5113,68000.0
2009-02-18 10:00:00,14.97,15.1,14.85,15.1,28600.0,12.478,12.5864,12.378,12.5864,28600.0
2009-02-18 10:30:00,15.1,15.31,15.1,15.21,33400.0,12.5864,12.7614,12.5864,12.678,33400.0
2009-02-18 11:00:00,15.18,15.38,15.15,15.33,27600.0,12.653,12.8197,12.628,12.7781,27600.0
2009-02-18 11:30:00,15.31,15.49,15.28,15.47,25600.0,12.7614,12.9114,12.7364,12.8948,25600.0
2009-02-18 12:00:00,15.45,15.62,15.42,15.42,18800.0,12.8781,13.0198,12.8531,12.8531,18800.0
2009-02-18 12:30:00,15.44,15.51,15.37,15.51,28400.0,12.8698,12.9281,12.8114,12.9281,28400.0
2009-02-18 13:00:00,15.49,15.55,15.3,15.34,22600.0,12.9114,12.9614,12.7531,12.7864,22600.0
2009-02-18 13:30:00,15.35,15.35,15.1,15.16,13800.0,12.7947,12.7947,12.5864,12.6364,13800.0
2009-02-18 14:00:00,15.13,15.26,15.05,15.18,26600.0,12.6114,12.7197,12.5447,12.653,26600.0
2009-02-18 14:30:00,15.15,15.22,15.06,15.2,59400.0,12.628,12.6864,12.553,12.6697,59400.0
2009-02-18 15:00:00,15.21,15.26,14.93,14.93,50800.0,12.678,12.7197,12.4447,12.4447,50800.0
2009-02-18 15:30:00,14.95,15.18,14.94,15.1,87200.0,12.4613,12.653,12.453,12.5864,87200.0
2009-02-19 09:30:00,15.42,15.87,15.24,15.83,47400.0,12.8531,13.2282,12.7031,13.1948,47400.0
2009-02-19 10:00:00,15.83,15.88,15.58,15.64,21800.0,13.1948,13.2365,12.9865,13.0365,21800.0
2009-02-19 10:30:00,15.63,15.64,15.45,15.56,20400.0,13.0281,13.0365,12.8781,12.9698,20400.0
2009-02-19 11:00:00,15.54,15.63,15.5,15.53,25600.0,12.9531,13.0281,12.9198,12.9448,25600.0
2009-02-19 11:30:00,15.53,15.53,15.22,15.24,21400.0,12.9448,12.9448,12.6864,12.7031,21400.0
2009-02-19 12:00:00,15.28,15.3,15.13,15.22,11800.0,12.7364,12.7531,12.6114,12.6864,11800.0
2009-02-19 12:30:00,15.23,15.24,15.1,15.11,46000.0,12.6947,12.7031,12.5864,12.5947,46000.0
2009-02-19 13:00:00,15.09,15.19,15.09,15.19,52000.0,12.578,12.6614,12.578,12.6614,52000.0
2009-02-19 13:30:00,15.2,15.2,15.06,15.06,15800.0,12.6697,12.6697,12.553,12.553,15800.0
2009-02-19 14:00:00,15.07,15.24,15.06,15.22,41000.0,12.5613,12.7031,12.553,12.6864,41000.0
2009-02-19 14:30:00,15.23,15.23,14.97,15.01,55000.0,12.6947,12.6947,12.478,12.5113,55000.0
2009-02-19 15:00:00,15.01,15.06,14.87,14.96,34400.0,12.5113,12.553,12.3946,12.4697,34400.0
2009-02-19 15:30:00,14.96,14.96,14.75,14.79,108000.0,12.4697,12.4697,12.2946,12.328,108000.0
2009-02-20 09:30:00,14.45,14.45,13.56,13.88,179600.0,12.0446,12.0446,11.3027,11.5694,179600.0
2009-02-20 10:00:00,13.9,14.04,13.88,13.99,70000.0,11.5861,11.7028,11.5694,11.6611,70000.0
2009-02-20 10:30:00,13.97,13.99,13.88,13.98,80400.0,11.6445,11.6611,11.5694,11.6528,80400.0
2009-02-20 11:00:00,13.97,14.03,13.73,13.86,75800.0,11.6445,11.6945,11.4444,11.5528,75800.0
2009-02-20 11:30:00,13.86,13.86,13.64,13.7,92200.0,11.5528,11.5528,11.3694,11.4194,92200.0
2009-02-20 12:00:00,13.7,13.76,13.61,13.71,42000.0,11.4194,11.4694,11.3444,11.4277,42000.0
2009-02-20 12:30:00,13.71,13.81,13.62,13.63,36000.0,11.4277,11.5111,11.3527,11.3611,36000.0
2009-02-20 13:00:00,13.64,13.65,13.41,13.48,40800.0,11.3694,11.3777,11.1777,11.236,40800.0
2009-02-20 13:30:00,13.46,13.65,13.45,13.65,47800.0,11.2194,11.3777,11.211,11.3777,47800.0
2009-02-20 14:00:00,13.65,13.92,13.57,13.72,58400.0,11.3777,11.6028,11.311,11.4361,58400.0
2009-02-20 14:30:00,13.74,14.13,13.72,13.91,53400.0,11.4528,11.7778,11.4361,11.5945,53400.0
2009-02-20 15:00:00,13.88,13.9,13.68,13.73,76000.0,11.5694,11.5861,11.4027,11.4444,76000.0
2009-02-20 15:30:00,13.72,13.85,13.65,13.74,133000.0,11.4361,11.5444,11.3777,11.4528,133000.0
2009-02-23 09:30:00,13.84,14.21,13.45,13.48,58000.0,11.5361,11.8445,11.211,11.236,58000.0
2009-02-23 10:00:00,13.47,13.52,13.22,13.23,29200.0,11.2277,11.2694,11.0193,11.0276,29200.0
2009-02-23 10:30:00,13.2,13.24,13.01,13.02,35200.0,11.0026,11.036,10.8443,10.8526,35200.0
2009-02-23 11:00:00,13.01,13.09,12.85,12.94,36000.0,10.8443,10.911,10.7109,10.7859,36000.0
2009-02-23 11:30:00,12.95,12.96,12.81,12.86,29400.0,10.7943,10.8026,10.6776,10.7192,29400.0
2009-02-23 12:00:00,12.85,12.87,12.77,12.8,15000.0,10.7109,10.7276,10.6442,10.6692,15000.0
2009-02-23 12:30:00,12.78,12.87,12.69,12.72,48200.0,10.6526,10.7276,10.5775,10.6025,48200.0
2009-02-23 13:00:00,12.73,12.83,12.72,12.8,23600.0,10.6109,10.6942,10.6025,10.6692,23600.0
2009-02-23 13:30:00,12.8,12.9,12.74,12.83,35000.0,10.6692,10.7526,10.6192,10.6942,35000.0
2009-02-23 14:00:00,12.85,13.03,12.81,13.02,29200.0,10.7109,10.8609,10.6776,10.8526,29200.0
2009-02-23 14:30:00,13.03,13.03,12.71,12.72,31600.0,10.8609,10.8609,10.5942,10.6025,31600.0
2009-02-23 15:00:00,12.69,12.86,12.65,12.7,56200.0,10.5775,10.7192,10.5442,10.5859,56200.0
2009-02-23 15:30:00,12.72,12.86,12.58,12.62,130800.0,10.6025,10.7192,10.4859,10.5192,130800.0
2009-02-24 09:30:00,12.74,12.88,12.58,12.58,52800.0,10.6192,10.7359,10.4859,10.4859,52800.0
2009-02-24 10:00:00,12.55,12.65,12.45,12.65,25400.0,10.4608,10.5442,10.3775,10.5442,25400.0
2009-02-24 10:30:00,12.64,12.83,12.6,12.71,22200.0,10.5359,10.6942,10.5025,10.5942,22200.0
2009-02-24 11:00:00,12.72,12.77,12.62,12.66,26000.0,10.6025,10.6442,10.5192,10.5525,26000.0
2009-02-24 11:30:00,12.68,12.68,12.51,12.52,14600.0,10.5692,10.5692,10.4275,10.4358,14600.0
2009-02-24 12:00:00,12.53,12.58,12.4,12.49,21800.0,10.4442,10.4859,10.3358,10.4108,21800.0
2009-02-24 12:30:00,12.51,12.63,12.51,12.61,20200.0,10.4275,10.5275,10.4275,10.5109,20200.0
2009-02-24 13:00:00,12.6,12.76,12.53,12.72,18000.0,10.5025,10.6359,10.4442,10.6025,18000.0
2009-02-24 13:30:00,12.75,12.87,12.72,12.85,25800.0,10.6276,10.7276,10.6025,10.7109,25800.0
2009-02-24 14:00:00,12.87,12.91,12.78,12.84,48400.0,10.7276,10.7609,10.6526,10.7026,48400.0
2009-02-24 14:30:00,12.84,12.88,12.73,12.83,43800.0,10.7026,10.7359,10.6109,10.6942,43800.0
2009-02-24 15:00:00,12.83,12.97,12.79,12.88,70000.0,10.6942,10.8109,10.6609,10.7359,70000.0
2009-02-24 15:30:00,12.88,12.93,12.78,12.87,124800.0,10.7359,10.7776,10.6526,10.7276,124800.0
2009-02-25 09:30:00,12.73,12.73,12.38,12.41,49200.0,10.6109,10.6109,10.3191,10.3442,49200.0
2009-02-25 10:00:00,12.41,12.41,12.1,12.22,26000.0,10.3442,10.3442,10.0858,10.1858,26000.0
2009-02-25 10:30:00,12.22,12.28,11.93,12.06,54400.0,10.1858,10.2358,9.9441,10.0524,54400.0
2009-02-25 11:00:00,12.07,12.29,12.04,12.23,42600.0,10.0607,10.2441,10.0357,10.1941,42600.0
2009-02-25 11:30:00,12.24,12.43,12.16,12.17,51600.0,10.2024,10.3608,10.1358,10.1441,51600.0
2009-02-25 12:00:00,12.17,12.2,11.96,11.99,35200.0,10.1441,10.1691,9.9691,9.9941,35200.0
2009-02-25 12:30:00,12.0,12.04,11.92,12.01,29000.0,10.0024,10.0357,9.9357,10.0107,29000.0
2009-02-25 13:00:00,12.02,12.05,11.92,11.94,35200.0,10.0191,10.0441,9.9357,9.9524,35200.0
2009-02-25 13:30:00,11.94,12.19,11.94,12.13,39400.0,9.9524,10.1608,9.9524,10.1108,39400.0
2009-02-25 14:00:00,12.17,12.19,11.89,12.02,65200.0,10.1441,10.1608,9.9107,10.0191,65200.0
2009-02-25 14:30:00,11.99,12.12,11.94,12.02,53200.0,9.9941,10.1024,9.9524,10.0191,53200.0
2009-02-25 15:00:00,12.03,12.4,12.02,12.33,57600.0,10.0274,10.3358,10.0191,10.2775,57600.0
2009-02-25 15:30:00,12.32,12.38,12.05,12.11,147000.0,10.2691,10.3191,10.0441,10.0941,147000.0
2009-02-26 09:30:00,13.18,13.18,12.38,12.58,91400.0,10.986,10.986,10.3191,10.4859,91400.0
2009-02-26 10:00:00,12.55,12.66,12.42,12.63,45200.0,10.4608,10.5525,10.3525,10.5275,45200.0
2009-02-26 10:30:00,12.63,12.72,12.53,12.72,64000.0,10.5275,10.6025,10.4442,10.6025,64000.0
2009-02-26 11:00:00,12.72,12.74,12.63,12.65,43400.0,10.6025,10.6192,10.5275,10.5442,43400.0
2009-02-26 11:30:00,12.65,12.7,12.63,12.7,23200.0,10.5442,10.5859,10.5275,10.5859,23200.0
2009-02-26 12:00:00,12.69,12.7,12.63,12.67,39600.0,10.5775,10.5859,10.5275,10.5609,39600.0
2009-02-26 12:30:00,12.65,12.72,12.63,12.68,16400.0,10.5442,10.6025,10.5275,10.5692,16400.0
2009-02-26 13:00:00,12.67,12.7,12.59,12.67,39000.0,10.5609,10.5859,10.4942,10.5609,39000.0
2009-02-26 13:30:00,12.65,12.7,12.61,12.65,44800.0,10.5442,10.5859,10.5109,10.5442,44800.0
2009-02-26 14:00:00,12.63,12.68,12.58,12.62,46800.0,10.5275,10.5692,10.4859,10.5192,46800.0
2009-02-26 14:30:00,12.61,12.65,12.4,12.47,49400.0,10.5109,10.5442,10.3358,10.3942,49400.0
2009-02-26 15:00:00,12.49,12.5,12.38,12.48,145200.0,10.4108,10.4192,10.3191,10.4025,145200.0
2009-02-26 15:30:00,12.47,12.62,12.4,12.5,245600.0,10.3942,10.5192,10.3358,10.4192,245600.0
2009-02-27 09:30:00,12.31,12.44,12.21,12.4,31800.0,10.336,10.4452,10.252,10.4116,31800.0
2009-02-27 10:00:00,12.43,12.62,12.34,12.58,23600.0,10.4368,10.5963,10.3612,10.5627,23600.0
2009-02-27 10:30:00,12.53,12.59,12.45,12.5,15600.0,10.5207,10.5711,10.4536,10.4955,15600.0
2009-02-27 11:00:00,12.52,12.52,12.38,12.43,17800.0,10.5123,10.5123,10.3948,10.4368,17800.0
2009-02-27 11:30:00,12.43,12.62,12.43,12.62,10000.0,10.4368,10.5963,10.4368,10.5963,10000.0
2009-02-27 12:00:00,12.66,12.74,12.63,12.72,17000.0,10.6299,10.697,10.6047,10.6803,17000.0
2009-02-27 12:30:00,12.72,12.76,12.65,12.76,16600.0,10.6803,10.7138,10.6215,10.7138,16600.0
2009-02-27 13:00:00,12.79,12.81,12.65,12.69,13800.0,10.739,10.7558,10.6215,10.6551,13800.0
2009-02-27 13:30:00,12.7,12.81,12.54,12.76,36200.0,10.6635,10.7558,10.5291,10.7138,36200.0
2009-02-27 14:00:00,12.77,12.83,12.6,12.61,45000.0,10.7222,10.7726,10.5795,10.5879,45000.0
2009-02-27 14:30:00,12.63,12.75,12.57,12.65,32200.0,10.6047,10.7054,10.5543,10.6215,32200.0
2009-02-27 15:00:00,12.65,12.7,12.47,12.49,50400.0,10.6215,10.6635,10.4703,10.4871,50400.0
2009-02-27 15:30:00,12.49,12.63,12.39,12.44,176600.0,10.4871,10.6047,10.4032,10.4452,176600.0
2009-03-02 09:30:00,11.9,12.21,11.87,11.87,29400.0,9.9917,10.252,9.9666,9.9666,29400.0
2009-03-02 10:00:00,11.92,11.94,11.59,11.68,37600.0,10.0085,10.0253,9.7315,9.807,37600.0
2009-03-02 10:30:00,11.65,11.75,11.47,11.47,48400.0,9.7818,9.8658,9.6307,9.6307,48400.0
2009-03-02 11:00:00,11.47,11.52,11.37,11.42,33000.0,9.6307,9.6727,9.5467,9.5887,33000.0
2009-03-02 11:30:00,11.4,11.4,11.24,11.29,22600.0,9.5719,9.5719,9.4376,9.4796,22600.0
2009-03-02 12:00:00,11.29,11.31,11.19,11.22,19000.0,9.4796,9.4964,9.3956,9.4208,19000.0
2009-03-02 12:30:00,11.22,11.32,11.21,11.22,12600.0,9.4208,9.5048,9.4124,9.4208,12600.0
2009-03-02 13:00:00,11.22,11.28,11.18,11.23,15200.0,9.4208,9.4712,9.3872,9.4292,15200.0
2009-03-02 13:30:00,11.21,11.35,11.17,11.35,23400.0,9.4124,9.5299,9.3788,9.5299,23400.0
2009-03-02 14:00:00,11.35,11.49,11.33,11.4,54000.0,9.5299,9.6475,9.5132,9.5719,54000.0
2009-03-02 14:30:00,11.38,11.53,11.34,11.43,67000.0,9.5551,9.6811,9.5215,9.5971,67000.0
2009-03-02 15:00:00,11.43,11.47,11.34,11.46,111000.0,9.5971,9.6307,9.5215,9.6223,111000.0
2009-03-02 15:30:00,11.44,11.51,11.3,11.34,137800.0,9.6055,9.6643,9.488,9.5215,137800.0
2009-03-03 09:30:00,11.49,11.49,11.22,11.39,17200.0,9.6475,9.6475,9.4208,9.5635,17200.0
2009-03-03 10:00:00,11.38,11.38,11.27,11.33,27000.0,9.5551,9.5551,9.4628,9.5132,27000.0
2009-03-03 10:30:00,11.31,11.42,11.18,11.2,33200.0,9.4964,9.5887,9.3872,9.404,33200.0
2009-03-03 11:00:00,11.21,11.24,11.09,11.17,16800.0,9.4124,9.4376,9.3116,9.3788,16800.0
2009-03-03 11:30:00,11.17,11.17,11.06,11.11,20000.0,9.3788,9.3788,9.2864,9.3284,20000.0
2009-03-03 12:00:00,11.15,11.45,11.11,11.45,25000.0,9.362,9.6139,9.3284,9.6139,25000.0
2009-03-03 12:30:00,11.42,11.51,11.33,11.39,26400.0,9.5887,9.6643,9.5132,9.5635,26400.0
2009-03-03 13:00:00,11.4,11.4,11.29,11.29,14600.0,9.5719,9.5719,9.4796,9.4796,14600.0
2009-03-03 13:30:00,11.27,11.31,11.19,11.29,23800.0,9.4628,9.4964,9.3956,9.4796,23800.0
2009-03-03 14:00:00,11.27,11.4,11.24,11.36,27600.0,9.4628,9.5719,9.4376,9.5383,27600.0
2009-03-03 14:30:00,11.35,11.48,11.31,11.43,41200.0,9.5299,9.6391,9.4964,9.5971,41200.0
2009-03-03 15:00:00,11.43,11.43,11.17,11.19,43400.0,9.5971,9.5971,9.3788,9.3956,43400.0
2009-03-03 15:30:00,11.17,11.23,11.08,11.09,90800.0,9.3788,9.4292,9.3032,9.3116,90800.0
2009-03-04 09:30:00,11.31,11.44,11.24,11.28,17000.0,9.4964,9.6055,9.4376,9.4712,17000.0
2009-03-04 10:00:00,11.28,11.38,11.13,11.28,24600.0,9.4712,9.5551,9.3452,9.4712,24600.0
2009-03-04 10:30:00,11.27,11.47,11.24,11.45,31200.0,9.4628,9.6307,9.4376,9.6139,31200.0
2009-03-04 11:00:00,11.47,11.64,11.46,11.64,48400.0,9.6307,9.7734,9.6223,9.7734,48400.0
2009-03-04 11:30:00,11.68,11.72,11.55,11.68,33200.0,9.807,9.8406,9.6979,9.807,33200.0
2009-03-04 12:00:00,11.69,11.72,11.49,11.52,10800.0,9.8154,9.8406,9.6475,9.6727,10800.0
2009-03-04 12:30:00,11.51,11.54,11.44,11.46,15000.0,9.6643,9.6895,9.6055,9.6223,15000.0
2009-03-04 13:00:00,11.45,11.54,11.4,11.48,18600.0,9.6139,9.6895,9.5719,9.6391,18600.0
2009-03-04 13:30:00,11.48,11.54,11.46,11.47,13600.0,9.6391,9.6895,9.6223,9.6307,13600.0
2009-03-04 14:00:00,11.47,11.65,11.46,11.56,27400.0,9.6307,9.7818,9.6223,9.7063,27400.0
2009-03-04 14:30:00,11.59,11.77,11.55,11.75,26400.0,9.7315,9.8826,9.6979,9.8658,26400.0
2009-03-04 15:00:00,11.76,11.87,11.72,11.81,63000.0,9.8742,9.9666,9.8406,9.9162,63000.0
2009-03-04 15:30:00,11.82,11.83,11.52,11.54,81600.0,9.9246,9.933,9.6727,9.6895,81600.0
2009-03-05 09:30:00,11.25,11.37,11.13,11.31,19600.0,9.446,9.5467,9.3452,9.4964,19600.0
2009-03-05 10:00:00,11.27,11.37,11.09,11.23,21000.0,9.4628,9.5467,9.3116,9.4292,21000.0
2009-03-05 10:30:00,11.22,11.24,11.08,11.09,19000.0,9.4208,9.4376,9.3032,9.3116,19000.0
2009-03-05 11:00:00,11.02,11.1,10.81,10.86,23000.0,9.2529,9.32,9.0765,9.1185,23000.0
2009-03-05 11:30:00,10.85,11.02,10.85,10.93,15400.0,9.1101,9.2529,9.1101,9.1773,15400.0
2009-03-05 12:00:00,10.93,11.01,10.88,10.99,19800.0,9.1773,9.2445,9.1353,9.2277,19800.0
2009-03-05 12:30:00,11.01,11.07,10.96,10.96,19400.0,9.2445,9.2948,9.2025,9.2025,19400.0
2009-03-05 13:00:00,10.97,11.1,10.96,11.05,17800.0,9.2109,9.32,9.2025,9.2781,17800.0
2009-03-05 13:30:00,11.06,11.06,10.93,11.01,14600.0,9.2864,9.2864,9.1773,9.2445,14600.0
2009-03-05 14:00:00,10.99,11.01,10.87,10.92,21200.0,9.2277,9.2445,9.1269,9.1689,21200.0
2009-03-05 14:30:00,10.93,10.99,10.84,10.88,30800.0,9.1773,9.2277,9.1017,9.1353,30800.0
2009-03-05 15:00:00,10.88,11.1,10.88,10.98,69400.0,9.1353,9.32,9.1353,9.2193,69400.0
2009-03-05 15:30:00,10.99,11.01,10.86,10.9,106200.0,9.2277,9.2445,9.1185,9.1521,106200.0
2009-03-06 09:30:00,11.01,11.16,10.9,11.03,23000.0,9.2445,9.3704,9.1521,9.2613,23000.0
2009-03-06 10:00:00,10.93,10.94,10.7,10.72,26000.0,9.1773,9.1857,8.9842,9.001,26000.0
2009-03-06 10:30:00,10.72,10.75,10.47,10.49,26600.0,9.001,9.0262,8.7911,8.8079,26600.0
2009-03-06 11:00:00,10.53,10.65,10.53,10.56,13600.0,8.8414,8.9422,8.8414,8.8666,13600.0
2009-03-06 11:30:00,10.61,10.69,10.56,10.63,15000.0,8.9086,8.9758,8.8666,8.9254,15000.0
2009-03-06 12:00:00,10.63,10.75,10.6,10.64,12800.0,8.9254,9.0262,8.9002,8.9338,12800.0
2009-03-06 12:30:00,10.63,10.68,10.49,10.55,9600.0,8.9254,8.9674,8.8079,8.8582,9600.0
2009-03-06 13:00:00,10.56,10.57,10.46,10.49,13600.0,8.8666,8.875,8.7827,8.8079,13600.0
2009-03-06 13:30:00,10.49,10.51,10.43,10.49,9200.0,8.8079,8.8246,8.7575,8.8079,9200.0
2009-03-06 14:00:00,10.48,10.59,10.43,10.47,23200.0,8.7995,8.8918,8.7575,8.7911,23200.0
2009-03-06 14:30:00,10.53,10.53,10.35,10.35,23400.0,8.8414,8.8414,8.6903,8.6903,23400.0
2009-03-06 15:00:00,10.34,10.44,10.33,10.38,50600.0,8.6819,8.7659,8.6735,8.7155,50600.0
2009-03-06 15:30:00,10.39,10.63,10.36,10.63,63200.0,8.7239,8.9254,8.6987,8.9254,63200.0
2009-03-09 09:30:00,10.5,10.68,10.5,10.53,12400.0,8.8162,8.9674,8.8162,8.8414,12400.0
2009-03-09 10:00:00,10.53,10.71,10.53,10.59,11200.0,8.8414,8.9926,8.8414,8.8918,11200.0
2009-03-09 10:30:00,10.59,10.63,10.46,10.46,11600.0,8.8918,8.9254,8.7827,8.7827,11600.0
2009-03-09 11:00:00,10.47,10.52,10.38,10.44,15800.0,8.7911,8.833,8.7155,8.7659,15800.0
2009-03-09 11:30:00,10.45,10.46,10.31,10.35,12600.0,8.7743,8.7827,8.6567,8.6903,12600.0
2009-03-09 12:00:00,10.36,10.46,10.34,10.4,12400.0,8.6987,8.7827,8.6819,8.7323,12400.0
2009-03-09 12:30:00,10.38,10.45,10.29,10.45,25600.0,8.7155,8.7743,8.6399,8.7743,25600.0
2009-03-09 13:00:00,10.42,10.42,10.18,10.27,40200.0,8.7491,8.7491,8.5476,8.6231,40200.0
2009-03-09 13:30:00,10.26,10.31,10.22,10.22,48600.0,8.6147,8.6567,8.5811,8.5811,48600.0
2009-03-09 14:00:00,10.26,10.33,10.18,10.22,45000.0,8.6147,8.6735,8.5476,8.5811,45000.0
2009-03-09 14:30:00,10.22,10.31,10.18,10.25,43400.0,8.5811,8.6567,8.5476,8.6063,43400.0
2009-03-09 15:00:00,10.27,10.3,10.15,10.22,32400.0,8.6231,8.6483,8.5224,8.5811,32400.0
2009-03-09 15:30:00,10.22,10.27,10.15,10.2,56400.0,8.5811,8.6231,8.5224,8.5644,56400.0
2009-03-10 09:30:00,10.5,10.97,10.46,10.87,29800.0,8.8162,9.2109,8.7827,9.1269,29800.0
2009-03-10 10:00:00,10.86,11.1,10.85,11.0,27800.0,9.1185,9.32,9.1101,9.2361,27800.0
2009-03-10 10:30:00,11.01,11.03,10.92,10.95,25600.0,9.2445,9.2613,9.1689,9.1941,25600.0
2009-03-10 11:00:00,10.9,10.95,10.87,10.95,14800.0,9.1521,9.1941,9.1269,9.1941,14800.0
2009-03-10 11:30:00,10.96,11.03,10.94,11.02,5400.0,9.2025,9.2613,9.1857,9.2529,5400.0
2009-03-10 12:00:00,11.06,11.17,11.06,11.13,21400.0,9.2864,9.3788,9.2864,9.3452,21400.0
2009-03-10 12:30:00,11.12,11.15,10.99,10.99,5800.0,9.3368,9.362,9.2277,9.2277,5800.0
2009-03-10 13:00:00,11.0,11.09,10.99,11.07,10800.0,9.2361,9.3116,9.2277,9.2948,10800.0
2009-03-10 13:30:00,11.06,11.14,11.02,11.05,12800.0,9.2864,9.3536,9.2529,9.2781,12800.0
2009-03-10 14:00:00,11.06,11.08,10.95,10.99,24400.0,9.2864,9.3032,9.1941,9.2277,24400.0
2009-03-10 14:30:00,11.0,11.1,10.96,11.09,37800.0,9.2361,9.32,9.2025,9.3116,37800.0
2009-03-10 15:00:00,11.1,11.21,11.04,11.19,35800.0,9.32,9.4124,9.2697,9.3956,35800.0
2009-03-10 15:30:00,11.18,11.28,11.12,11.26,90400.0,9.3872,9.4712,9.3368,9.4544,90400.0
2009-03-11 09:30:00,11.31,11.6,11.18,11.6,23800.0,9.4964,9.7399,9.3872,9.7399,23800.0
2009-03-11 10:00:00,11.56,11.59,11.4,11.53,10800.0,9.7063,9.7315,9.5719,9.6811,10800.0
2009-03-11 10:30:00,11.55,11.58,11.41,11.47,31200.0,9.6979,9.7231,9.5803,9.6307,31200.0
2009-03-11 11:00:00,11.49,11.52,11.31,11.33,24400.0,9.6475,9.6727,9.4964,9.5132,24400.0
2009-03-11 11:30:00,11.31,11.38,11.26,11.37,7200.0,9.4964,9.5551,9.4544,9.5467,7200.0
2009-03-11 12:00:00,11.38,11.39,11.28,11.28,10600.0,9.5551,9.5635,9.4712,9.4712,10600.0
2009-03-11 12:30:00,11.29,11.31,11.18,11.2,13000.0,9.4796,9.4964,9.3872,9.404,13000.0
2009-03-11 13:00:00,11.2,11.29,11.18,11.2,14400.0,9.404,9.4796,9.3872,9.404,14400.0
2009-03-11 13:30:00,11.24,11.34,11.2,11.3,20800.0,9.4376,9.5215,9.404,9.488,20800.0
2009-03-11 14:00:00,11.29,11.35,11.06,11.14,22200.0,9.4796,9.5299,9.2864,9.3536,22200.0
2009-03-11 14:30:00,11.15,11.26,11.12,11.2,21000.0,9.362,9.4544,9.3368,9.404,21000.0
2009-03-11 15:00:00,11.21,11.44,11.21,11.38,24800.0,9.4124,9.6055,9.4124,9.5551,24800.0
2009-03-11 15:30:00,11.39,11.47,11.27,11.27,36200.0,9.5635,9.6307,9.4628,9.4628,36200.0
2009-03-12 09:30:00,11.31,11.31,11.04,11.11,13200.0,9.4964,9.4964,9.2697,9.3284,13200.0
2009-03-12 10:00:00,11.18,11.42,11.16,11.38,10600.0,9.3872,9.5887,9.3704,9.5551,10600.0
2009-03-12 10:30:00,11.42,11.58,11.34,11.44,17800.0,9.5887,9.7231,9.5215,9.6055,17800.0
2009-03-12 11:00:00,11.47,11.51,11.38,11.4,9400.0,9.6307,9.6643,9.5551,9.5719,9400.0
2009-03-12 11:30:00,11.4,11.58,11.38,11.46,27000.0,9.5719,9.7231,9.5551,9.6223,27000.0
2009-03-12 12:00:00,11.49,11.54,11.43,11.52,18600.0,9.6475,9.6895,9.5971,9.6727,18600.0
2009-03-12 12:30:00,11.52,11.67,11.51,11.67,29200.0,9.6727,9.7986,9.6643,9.7986,29200.0
2009-03-12 13:00:00,11.71,11.71,11.59,11.62,30000.0,9.8322,9.8322,9.7315,9.7566,30000.0
2009-03-12 13:30:00,11.64,11.72,11.61,11.67,29600.0,9.7734,9.8406,9.7483,9.7986,29600.0
2009-03-12 14:00:00,11.67,11.88,11.63,11.87,23000.0,9.7986,9.975,9.765,9.9666,23000.0
2009-03-12 14:30:00,11.84,12.05,11.83,11.95,38400.0,9.9414,10.1177,9.933,10.0337,38400.0
2009-03-12 15:00:00,11.95,11.99,11.88,11.94,25800.0,10.0337,10.0673,9.975,10.0253,25800.0
2009-03-12 15:30:00,11.94,12.05,11.93,11.95,62000.0,10.0253,10.1177,10.0169,10.0337,62000.0
2009-03-13 09:30:00,12.03,12.03,11.7,11.92,30800.0,10.1009,10.1009,9.8238,10.0085,30800.0
2009-03-13 10:00:00,11.92,12.01,11.87,11.88,40800.0,10.0085,10.0841,9.9666,9.975,40800.0
2009-03-13 10:30:00,11.86,12.08,11.83,11.96,21200.0,9.9582,10.1429,9.933,10.0421,21200.0
2009-03-13 11:00:00,11.98,12.06,11.86,11.93,20000.0,10.0589,10.1261,9.9582,10.0169,20000.0
2009-03-13 11:30:00,11.92,11.95,11.83,11.89,26600.0,10.0085,10.0337,9.933,9.9834,26600.0
2009-03-13 12:00:00,11.9,11.95,11.84,11.9,28400.0,9.9917,10.0337,9.9414,9.9917,28400.0
2009-03-13 12:30:00,11.9,11.95,11.81,11.92,9600.0,9.9917,10.0337,9.9162,10.0085,9600.0
2009-03-13 13:00:00,11.91,12.08,11.91,12.04,4200.0,10.0001,10.1429,10.0001,10.1093,4200.0
2009-03-13 13:30:00,12.04,12.06,11.94,11.97,10400.0,10.1093,10.1261,10.0253,10.0505,10400.0
2009-03-13 14:00:00,11.99,12.05,11.93,11.98,13600.0,10.0673,10.1177,10.0169,10.0589,13600.0
2009-03-13 14:30:00,11.97,12.09,11.96,11.99,12600.0,10.0505,10.1513,10.0421,10.0673,12600.0
2009-03-13 15:00:00,11.99,12.15,11.99,12.13,18800.0,10.0673,10.2017,10.0673,10.1849,18800.0
2009-03-13 15:30:00,12.11,12.13,12.03,12.06,48600.0,10.1681,10.1849,10.1009,10.1261,48600.0
2009-03-16 09:30:00,12.24,12.24,12.01,12.12,13000.0,10.2772,10.2772,10.0841,10.1765,13000.0
2009-03-16 10:00:00,12.13,12.18,12.06,12.13,19400.0,10.1849,10.2268,10.1261,10.1849,19400.0
2009-03-16 10:30:00,12.14,12.26,12.13,12.21,20800.0,10.1933,10.294,10.1849,10.252,20800.0
2009-03-16 11:00:00,12.22,12.43,12.21,12.38,44000.0,10.2604,10.4368,10.252,10.3948,44000.0
2009-03-16 11:30:00,12.4,12.43,12.39,12.4,16000.0,10.4116,10.4368,10.4032,10.4116,16000.0
2009-03-16 12:00:00,12.42,12.42,12.37,12.38,27200.0,10.4284,10.4284,10.3864,10.3948,27200.0
2009-03-16 12:30:00,12.38,12.53,12.38,12.53,5200.0,10.3948,10.5207,10.3948,10.5207,5200.0
2009-03-16 13:00:00,12.53,12.53,12.42,12.45,17800.0,10.5207,10.5207,10.4284,10.4536,17800.0
2009-03-16 13:30:00,12.48,12.55,12.45,12.46,17200.0,10.4787,10.5375,10.4536,10.4619,17200.0
2009-03-16 14:00:00,12.46,12.47,12.34,12.38,26800.0,10.4619,10.4703,10.3612,10.3948,26800.0
2009-03-16 14:30:00,12.38,12.44,12.3,12.31,24000.0,10.3948,10.4452,10.3276,10.336,24000.0
2009-03-16 15:00:00,12.33,12.33,12.03,12.1,53200.0,10.3528,10.3528,10.1009,10.1597,53200.0
2009-03-16 15:30:00,12.11,12.15,11.97,12.02,76400.0,10.1681,10.2017,10.0505,10.0925,76400.0
2009-03-17 09:30:00,12.01,12.02,11.8,11.88,13000.0,10.0841,10.0925,9.9078,9.975,13000.0
2009-03-17 10:00:00,11.91,11.99,11.84,11.9,11400.0,10.0001,10.0673,9.9414,9.9917,11400.0
2009-03-17 10:30:00,11.89,12.08,11.89,12.06,16400.0,9.9834,10.1429,9.9834,10.1261,16400.0
2009-03-17 11:00:00,12.01,12.05,11.93,11.96,47600.0,10.0841,10.1177,10.0169,10.0421,47600.0
2009-03-17 11:30:00,11.94,12.05,11.88,12.05,99200.0,10.0253,10.1177,9.975,10.1177,99200.0
2009-03-17 12:00:00,12.05,12.21,12.02,12.2,31000.0,10.1177,10.252,10.0925,10.2436,31000.0
2009-03-17 12:30:00,12.2,12.42,12.2,12.28,52000.0,10.2436,10.4284,10.2436,10.3108,52000.0
2009-03-17 13:00:00,12.28,12.35,12.21,12.27,52000.0,10.3108,10.3696,10.252,10.3024,52000.0
2009-03-17 13:30:00,12.27,12.4,12.25,12.25,37600.0,10.3024,10.4116,10.2856,10.2856,37600.0
2009-03-17 14:00:00,12.26,12.26,12.13,12.13,35000.0,10.294,10.294,10.1849,10.1849,35000.0
2009-03-17 14:30:00,12.13,12.28,12.11,12.17,34600.0,10.1849,10.3108,10.1681,10.2185,34600.0
2009-03-17 15:00:00,12.19,12.27,12.19,12.19,98000.0,10.2352,10.3024,10.2352,10.2352,98000.0
2009-03-17 15:30:00,12.21,12.33,12.15,12.33,149200.0,10.252,10.3528,10.2017,10.3528,149200.0
2009-03-18 09:30:00,11.92,12.46,11.92,12.3,33800.0,10.0085,10.4619,10.0085,10.3276,33800.0
2009-03-18 10:00:00,12.27,12.29,12.1,12.12,20800.0,10.3024,10.3192,10.1597,10.1765,20800.0
2009-03-18 10:30:00,12.11,12.12,12.01,12.12,13800.0,10.1681,10.1765,10.0841,10.1765,13800.0
2009-03-18 11:00:00,12.12,12.19,12.06,12.11,13800.0,10.1765,10.2352,10.1261,10.1681,13800.0
2009-03-18 11:30:00,12.1,12.22,12.07,12.2,5800.0,10.1597,10.2604,10.1345,10.2436,5800.0
2009-03-18 12:00:00,12.26,12.36,12.26,12.34,8600.0,10.294,10.378,10.294,10.3612,8600.0
2009-03-18 12:30:00,12.31,12.36,12.22,12.33,17400.0,10.336,10.378,10.2604,10.3528,17400.0
2009-03-18 13:00:00,12.32,12.37,12.28,12.35,7600.0,10.3444,10.3864,10.3108,10.3696,7600.0
2009-03-18 13:30:00,12.34,12.46,12.34,12.39,31000.0,10.3612,10.4619,10.3612,10.4032,31000.0
2009-03-18 14:00:00,12.4,12.82,12.36,12.65,41800.0,10.4116,10.7642,10.378,10.6215,41800.0
2009-03-18 14:30:00,12.71,12.91,12.57,12.84,38400.0,10.6719,10.8398,10.5543,10.781,38400.0
2009-03-18 15:00:00,12.85,12.87,12.55,12.7,68200.0,10.7894,10.8062,10.5375,10.6635,68200.0
2009-03-18 15:30:00,12.69,12.91,12.55,12.9,138800.0,10.6551,10.8398,10.5375,10.8314,138800.0
2009-03-19 09:30:00,12.99,13.09,12.74,12.94,33600.0,10.907,10.9909,10.697,10.865,33600.0
2009-03-19 10:00:00,12.95,13.06,12.86,13.01,18000.0,10.8734,10.9657,10.7978,10.9238,18000.0
2009-03-19 10:30:00,13.04,13.21,13.04,13.11,21600.0,10.9489,11.0917,10.9489,11.0077,21600.0
2009-03-19 11:00:00,13.13,13.31,13.06,13.2,75800.0,11.0245,11.1756,10.9657,11.0833,75800.0
2009-03-19 11:30:00,13.18,13.33,13.17,13.33,62800.0,11.0665,11.1924,11.0581,11.1924,62800.0
2009-03-19 12:00:00,13.35,13.35,13.2,13.24,25200.0,11.2092,11.2092,11.0833,11.1169,25200.0
2009-03-19 12:30:00,13.27,13.3,13.2,13.22,22000.0,11.1421,11.1672,11.0833,11.1001,22000.0
2009-03-19 13:00:00,13.22,13.27,13.2,13.23,45200.0,11.1001,11.1421,11.0833,11.1085,45200.0
2009-03-19 13:30:00,13.25,13.34,13.2,13.34,16200.0,11.1253,11.2008,11.0833,11.2008,16200.0
2009-03-19 14:00:00,13.31,13.42,13.26,13.34,33200.0,11.1756,11.268,11.1337,11.2008,33200.0
2009-03-19 14:30:00,13.31,13.36,13.2,13.26,102200.0,11.1756,11.2176,11.0833,11.1337,102200.0
2009-03-19 15:00:00,13.25,13.32,13.19,13.26,36400.0,11.1253,11.184,11.0749,11.1337,36400.0
2009-03-19 15:30:00,13.25,13.33,13.2,13.21,111400.0,11.1253,11.1924,11.0833,11.0917,111400.0
2009-03-20 09:30:00,13.31,13.4,13.01,13.31,171600.0,11.1756,11.2512,10.9238,11.1756,171600.0
2009-03-20 10:00:00,13.33,13.36,13.23,13.29,14800.0,11.1924,11.2176,11.1085,11.1589,14800.0
2009-03-20 10:30:00,13.33,13.33,13.08,13.14,17600.0,11.1924,11.1924,10.9825,11.0329,17600.0
2009-03-20 11:00:00,13.13,13.13,12.96,12.97,40200.0,11.0245,11.0245,10.8818,10.8902,40200.0
2009-03-20 11:30:00,12.95,13.03,12.91,12.91,9600.0,10.8734,10.9405,10.8398,10.8398,9600.0
2009-03-20 12:00:00,12.91,13.02,12.88,13.0,15400.0,10.8398,10.9321,10.8146,10.9154,15400.0
2009-03-20 12:30:00,13.04,13.04,12.86,12.89,12600.0,10.9489,10.9489,10.7978,10.823,12600.0
2009-03-20 13:00:00,12.9,12.92,12.72,12.78,24400.0,10.8314,10.8482,10.6803,10.7306,24400.0
2009-03-20 13:30:00,12.74,12.76,12.63,12.64,16600.0,10.697,10.7138,10.6047,10.6131,16600.0
2009-03-20 14:00:00,12.63,12.68,12.58,12.65,26600.0,10.6047,10.6467,10.5627,10.6215,26600.0
2009-03-20 14:30:00,12.66,12.71,12.6,12.68,20000.0,10.6299,10.6719,10.5795,10.6467,20000.0
2009-03-20 15:00:00,12.68,12.76,12.65,12.72,20600.0,10.6467,10.7138,10.6215,10.6803,20600.0
2009-03-20 15:30:00,12.73,12.85,12.69,12.76,133600.0,10.6887,10.7894,10.6551,10.7138,133600.0
2009-03-23 09:30:00,13.09,13.33,12.96,13.33,27600.0,10.9909,11.1924,10.8818,11.1924,27600.0
2009-03-23 10:00:00,13.37,13.65,13.36,13.56,34600.0,11.226,11.4611,11.2176,11.3856,34600.0
2009-03-23 10:30:00,13.56,13.64,13.49,13.64,34800.0,11.3856,11.4527,11.3268,11.4527,34800.0
2009-03-23 11:00:00,13.62,13.69,13.56,13.57,13200.0,11.4359,11.4947,11.3856,11.394,13200.0
2009-03-23 11:30:00,13.56,13.74,13.53,13.72,27600.0,11.3856,11.5367,11.3604,11.5199,27600.0
2009-03-23 12:00:00,13.69,13.78,13.67,13.74,22600.0,11.4947,11.5703,11.4779,11.5367,22600.0
2009-03-23 12:30:00,13.78,13.79,13.7,13.7,22200.0,11.5703,11.5787,11.5031,11.5031,22200.0
2009-03-23 13:00:00,13.7,13.81,13.59,13.6,13200.0,11.5031,11.5955,11.4107,11.4191,13200.0
2009-03-23 13:30:00,13.59,13.6,13.51,13.54,16000.0,11.4107,11.4191,11.3436,11.3688,16000.0
2009-03-23 14:00:00,13.56,13.61,13.47,13.59,21000.0,11.3856,11.4275,11.31,11.4107,21000.0
2009-03-23 14:30:00,13.63,13.8,13.6,13.78,18000.0,11.4443,11.5871,11.4191,11.5703,18000.0
2009-03-23 15:00:00,13.76,13.9,13.72,13.89,19600.0,11.5535,11.671,11.5199,11.6626,19600.0
2009-03-23 15:30:00,13.87,14.14,13.81,14.14,90200.0,11.6458,11.8725,11.5955,11.8725,90200.0
2009-03-24 09:30:00,14.31,14.31,13.65,14.28,22400.0,12.0153,12.0153,11.4611,11.9901,22400.0
2009-03-24 10:00:00,14.37,14.42,14.17,14.2,56600.0,12.0657,12.1076,11.8977,11.9229,56600.0
2009-03-24 10:30:00,14.19,14.25,14.1,14.24,41200.0,11.9145,11.9649,11.839,11.9565,41200.0
2009-03-24 11:00:00,14.23,14.34,14.22,14.33,18600.0,11.9481,12.0405,11.9397,12.0321,18600.0
2009-03-24 11:30:00,14.31,14.37,14.26,14.3,22400.0,12.0153,12.0657,11.9733,12.0069,22400.0
2009-03-24 12:00:00,14.29,14.35,14.21,14.3,20200.0,11.9985,12.0489,11.9313,12.0069,20200.0
2009-03-24 12:30:00,14.32,14.45,14.28,14.42,14200.0,12.0237,12.1328,11.9901,12.1076,14200.0
2009-03-24 13:00:00,14.44,14.58,14.39,14.58,33400.0,12.1244,12.242,12.0825,12.242,33400.0
2009-03-24 13:30:00,14.56,14.7,14.55,14.66,99400.0,12.2252,12.3427,12.2168,12.3092,99400.0
2009-03-24 14:00:00,14.67,14.78,14.64,14.73,29200.0,12.3176,12.4099,12.2924,12.3679,29200.0
2009-03-24 14:30:00,14.74,14.76,14.59,14.63,36400.0,12.3763,12.3931,12.2504,12.284,36400.0
2009-03-24 15:00:00,14.63,14.65,14.41,14.44,37200.0,12.284,12.3008,12.0993,12.1244,37200.0
2009-03-24 15:30:00,14.46,14.49,14.09,14.22,140400.0,12.1412,12.1664,11.8306,11.9397,140400.0
2009-03-25 09:30:00,14.45,14.5,14.27,14.45,80600.0,12.1328,12.1748,11.9817,12.1328,80600.0
2009-03-25 10:00:00,14.47,14.9,14.46,14.88,52000.0,12.1496,12.5107,12.1412,12.4939,52000.0
2009-03-25 10:30:00,14.88,15.25,14.88,14.99,57800.0,12.4939,12.8046,12.4939,12.5862,57800.0
2009-03-25 11:00:00,14.99,15.24,14.99,15.15,25200.0,12.5862,12.7962,12.5862,12.7206,25200.0
2009-03-25 11:30:00,15.15,15.24,15.06,15.14,13000.0,12.7206,12.7962,12.645,12.7122,13000.0
2009-03-25 12:00:00,15.13,15.24,14.95,15.06,19400.0,12.7038,12.7962,12.5527,12.645,19400.0
2009-03-25 12:30:00,15.06,15.1,14.97,15.06,18400.0,12.645,12.6786,12.5695,12.645,18400.0
2009-03-25 13:00:00,15.08,15.1,14.67,14.69,28000.0,12.6618,12.6786,12.3176,12.3344,28000.0
2009-03-25 13:30:00,14.69,14.74,14.55,14.61,29400.0,12.3344,12.3763,12.2168,12.2672,29400.0
2009-03-25 14:00:00,14.61,14.61,14.26,14.29,52400.0,12.2672,12.2672,11.9733,11.9985,52400.0
2009-03-25 14:30:00,14.27,14.28,14.0,14.01,53000.0,11.9817,11.9901,11.755,11.7634,53000.0
2009-03-25 15:00:00,13.97,14.2,13.93,14.18,69000.0,11.7298,11.9229,11.6962,11.9061,69000.0
2009-03-25 15:30:00,14.22,14.52,14.13,14.51,106400.0,11.9397,12.1916,11.8642,12.1832,106400.0
2009-03-26 09:30:00,14.78,15.21,14.78,15.08,34600.0,12.4099,12.771,12.4099,12.6618,34600.0
2009-03-26 10:00:00,15.06,15.38,15.06,15.21,21000.0,12.645,12.9137,12.645,12.771,21000.0
2009-03-26 10:30:00,15.18,15.38,15.14,15.27,23400.0,12.7458,12.9137,12.7122,12.8213,23400.0
2009-03-26 11:00:00,15.3,15.56,15.3,15.46,26200.0,12.8465,13.0648,12.8465,12.9809,26200.0
2009-03-26 11:30:00,15.47,15.58,15.44,15.54,32200.0,12.9893,13.0816,12.9641,13.048,32200.0
2009-03-26 12:00:00,15.55,15.68,15.47,15.68,43600.0,13.0564,13.1656,12.9893,13.1656,43600.0
2009-03-26 12:30:00,15.68,15.69,15.52,15.53,29400.0,13.1656,13.174,13.0313,13.0397,29400.0
2009-03-26 13:00:00,15.6,15.66,15.55,15.55,53600.0,13.0984,13.1488,13.0564,13.0564,53600.0
2009-03-26 13:30:00,15.61,15.63,15.47,15.58,27800.0,13.1068,13.1236,12.9893,13.0816,27800.0
2009-03-26 14:00:00,15.58,15.66,15.47,15.47,36600.0,13.0816,13.1488,12.9893,12.9893,36600.0
2009-03-26 14:30:00,15.51,15.6,15.4,15.4,31200.0,13.0229,13.0984,12.9305,12.9305,31200.0
2009-03-26 15:00:00,15.35,15.56,15.35,15.51,54400.0,12.8885,13.0648,12.8885,13.0229,54400.0
2009-03-26 15:30:00,15.51,15.71,15.43,15.7,181800.0,13.0229,13.1908,12.9557,13.1824,181800.0
2009-03-27 09:30:00,15.47,15.81,15.4,15.4,25600.0,12.9893,13.2748,12.9305,12.9305,25600.0
2009-03-27 10:00:00,15.41,15.41,15.21,15.29,16800.0,12.9389,12.9389,12.771,12.8381,16800.0
2009-03-27 10:30:00,15.24,15.38,15.2,15.21,51400.0,12.7962,12.9137,12.7626,12.771,51400.0
2009-03-27 11:00:00,15.22,15.28,15.01,15.18,52400.0,12.7794,12.8297,12.603,12.7458,52400.0
2009-03-27 11:30:00,15.17,15.28,15.16,15.27,35800.0,12.7374,12.8297,12.729,12.8213,35800.0
2009-03-27 12:00:00,15.24,15.37,15.1,15.16,27600.0,12.7962,12.9053,12.6786,12.729,27600.0
2009-03-27 12:30:00,15.16,15.22,14.96,14.99,19200.0,12.729,12.7794,12.5611,12.5862,19200.0
2009-03-27 13:00:00,14.97,15.06,14.9,15.05,24000.0,12.5695,12.645,12.5107,12.6366,24000.0
2009-03-27 13:30:00,15.04,15.15,14.88,14.92,27600.0,12.6282,12.7206,12.4939,12.5275,27600.0
2009-03-27 14:00:00,14.97,15.12,14.89,15.09,18200.0,12.5695,12.6954,12.5023,12.6702,18200.0
2009-03-27 14:30:00,15.07,15.16,15.02,15.13,78600.0,12.6534,12.729,12.6114,12.7038,78600.0
2009-03-27 15:00:00,15.16,15.24,15.05,15.07,49000.0,12.729,12.7962,12.6366,12.6534,49000.0
2009-03-27 15:30:00,15.06,15.13,14.97,14.99,76600.0,12.645,12.7038,12.5695,12.5862,76600.0
2009-03-30 09:30:00,14.93,14.93,14.11,14.13,34000.0,12.5359,12.5359,11.8474,11.8642,34000.0
2009-03-30 10:00:00,14.13,14.13,13.86,13.88,44200.0,11.8642,11.8642,11.6374,11.6542,44200.0
2009-03-30 10:30:00,13.88,13.91,13.71,13.77,50000.0,11.6542,11.6794,11.5115,11.5619,50000.0
2009-03-30 11:00:00,13.77,13.81,13.62,13.62,44600.0,11.5619,11.5955,11.4359,11.4359,44600.0
2009-03-30 11:30:00,13.63,13.76,13.56,13.76,16200.0,11.4443,11.5535,11.3856,11.5535,16200.0
2009-03-30 12:00:00,13.77,13.88,13.72,13.87,36000.0,11.5619,11.6542,11.5199,11.6458,36000.0
2009-03-30 12:30:00,13.85,13.87,13.76,13.77,15200.0,11.6291,11.6458,11.5535,11.5619,15200.0
2009-03-30 13:00:00,13.75,13.84,13.7,13.81,19000.0,11.5451,11.6207,11.5031,11.5955,19000.0
2009-03-30 13:30:00,13.83,13.83,13.65,13.65,17600.0,11.6123,11.6123,11.4611,11.4611,17600.0
2009-03-30 14:00:00,13.64,13.75,13.63,13.63,27200.0,11.4527,11.5451,11.4443,11.4443,27200.0
2009-03-30 14:30:00,13.63,13.69,13.58,13.62,32000.0,11.4443,11.4947,11.4023,11.4359,32000.0
2009-03-30 15:00:00,13.57,13.8,13.57,13.71,118400.0,11.394,11.5871,11.394,11.5115,118400.0
2009-03-30 15:30:00,13.71,13.83,13.64,13.74,184200.0,11.5115,11.6123,11.4527,11.5367,184200.0
2009-03-31 09:30:00,14.02,14.22,13.93,13.99,53000.0,11.7718,11.9397,11.6962,11.7466,53000.0
2009-03-31 10:00:00,13.98,14.15,13.97,14.1,35400.0,11.7382,11.8809,11.7298,11.839,35400.0
2009-03-31 10:30:00,14.15,14.28,14.01,14.06,19200.0,11.8809,11.9901,11.7634,11.8054,19200.0
2009-03-31 11:00:00,14.09,14.36,14.08,14.33,18400.0,11.8306,12.0573,11.8222,12.0321,18400.0
2009-03-31 11:30:00,14.3,14.43,14.18,14.35,24000.0,12.0069,12.116,11.9061,12.0489,24000.0
2009-03-31 12:00:00,14.34,14.43,14.3,14.32,37200.0,12.0405,12.116,12.0069,12.0237,37200.0
2009-03-31 12:30:00,14.32,14.51,14.29,14.51,31600.0,12.0237,12.1832,11.9985,12.1832,31600.0
2009-03-31 13:00:00,14.51,14.7,14.49,14.62,20600.0,12.1832,12.3427,12.1664,12.2756,20600.0
2009-03-31 13:30:00,14.63,14.75,14.59,14.67,18200.0,12.284,12.3847,12.2504,12.3176,18200.0
2009-03-31 14:00:00,14.74,14.78,14.67,14.74,30000.0,12.3763,12.4099,12.3176,12.3763,30000.0
2009-03-31 14:30:00,14.72,14.82,14.67,14.67,153400.0,12.3595,12.4435,12.3176,12.3176,153400.0
2009-03-31 15:00:00,14.68,14.68,14.46,14.47,140200.0,12.326,12.326,12.1412,12.1496,140200.0
2009-03-31 15:30:00,14.47,14.47,14.19,14.24,130400.0,12.1496,12.1496,11.9145,11.9565,130400.0
2009-04-01 09:30:00,13.9,14.28,13.86,13.96,18600.0,11.671,11.9901,11.6374,11.7214,18600.0
2009-04-01 10:00:00,14.03,14.4,14.02,14.37,18600.0,11.7802,12.0909,11.7718,12.0657,18600.0
2009-04-01 10:30:00,14.33,14.47,14.26,14.38,22400.0,12.0321,12.1496,11.9733,12.0741,22400.0
2009-04-01 11:00:00,14.38,14.46,14.34,14.46,39600.0,12.0741,12.1412,12.0405,12.1412,39600.0
2009-04-01 11:30:00,14.49,14.69,14.47,14.65,17000.0,12.1664,12.3344,12.1496,12.3008,17000.0
2009-04-01 12:00:00,14.67,14.79,14.65,14.7,120400.0,12.3176,12.4183,12.3008,12.3427,120400.0
2009-04-01 12:30:00,14.68,14.7,14.5,14.53,79200.0,12.326,12.3427,12.1748,12.2,79200.0
2009-04-01 13:00:00,14.53,14.63,14.51,14.61,148800.0,12.2,12.284,12.1832,12.2672,148800.0
2009-04-01 13:30:00,14.61,14.77,14.55,14.72,53000.0,12.2672,12.4015,12.2168,12.3595,53000.0
2009-04-01 14:00:00,14.74,14.99,14.74,14.89,62200.0,12.3763,12.5862,12.3763,12.5023,62200.0
2009-04-01 14:30:00,14.9,14.95,14.79,14.88,24000.0,12.5107,12.5527,12.4183,12.4939,24000.0
2009-04-01 15:00:00,14.88,14.88,14.53,14.77,60000.0,12.4939,12.4939,12.2,12.4015,60000.0
2009-04-01 15:30:00,14.77,14.87,14.68,14.8,104200.0,12.4015,12.4855,12.326,12.4267,104200.0
2009-04-02 09:30:00,15.18,15.68,14.82,15.63,20600.0,12.7458,13.1656,12.4435,13.1236,20600.0
2009-04-02 10:00:00,15.67,15.8,15.57,15.76,50800.0,13.1572,13.2664,13.0732,13.2328,50800.0
2009-04-02 10:30:00,15.76,16.2,15.76,16.2,46800.0,13.2328,13.6022,13.2328,13.6022,46800.0
2009-04-02 11:00:00,16.21,16.43,16.19,16.42,54600.0,13.6106,13.7953,13.5938,13.7869,54600.0
2009-04-02 11:30:00,16.42,16.43,16.24,16.31,16200.0,13.7869,13.7953,13.6358,13.6946,16200.0
2009-04-02 12:00:00,16.33,16.5,16.33,16.48,40800.0,13.7114,13.8541,13.7114,13.8373,40800.0
2009-04-02 12:30:00,16.48,16.57,16.43,16.45,33800.0,13.8373,13.9129,13.7953,13.8121,33800.0
2009-04-02 13:00:00,16.45,16.47,16.26,16.3,32600.0,13.8121,13.8289,13.6526,13.6862,32600.0
2009-04-02 13:30:00,16.28,16.35,16.13,16.21,29800.0,13.6694,13.7282,13.5434,13.6106,29800.0
2009-04-02 14:00:00,16.23,16.34,16.18,16.29,28200.0,13.6274,13.7198,13.5854,13.6778,28200.0
2009-04-02 14:30:00,16.31,16.39,16.21,16.25,31600.0,13.6946,13.7617,13.6106,13.6442,31600.0
2009-04-02 15:00:00,16.3,16.31,16.0,16.0,96000.0,13.6862,13.6946,13.4343,13.4343,96000.0
2009-04-02 15:30:00,16.0,16.01,15.84,15.97,159600.0,13.4343,13.4427,13.2999,13.4091,159600.0
2009-04-03 09:30:00,16.03,16.27,15.85,16.27,15000.0,13.4595,13.661,13.3083,13.661,15000.0
2009-04-03 10:00:00,16.15,16.22,15.99,16.08,13600.0,13.5602,13.619,13.4259,13.5015,13600.0
2009-04-03 10:30:00,16.05,16.08,15.85,15.92,23000.0,13.4763,13.5015,13.3083,13.3671,23000.0
2009-04-03 11:00:00,15.88,15.95,15.81,15.88,9400.0,13.3335,13.3923,13.2748,13.3335,9400.0
2009-04-03 11:30:00,15.86,16.09,15.8,16.08,70000.0,13.3167,13.5099,13.2664,13.5015,70000.0
2009-04-03 12:00:00,16.05,16.23,16.05,16.23,61400.0,13.4763,13.6274,13.4763,13.6274,61400.0
2009-04-03 12:30:00,16.2,16.28,16.11,16.11,21000.0,13.6022,13.6694,13.5266,13.5266,21000.0
2009-04-03 13:00:00,16.14,16.16,16.03,16.13,15600.0,13.5518,13.5686,13.4595,13.5434,15600.0
2009-04-03 13:30:00,16.13,16.21,16.01,16.16,30000.0,13.5434,13.6106,13.4427,13.5686,30000.0
2009-04-03 14:00:00,16.16,16.32,16.06,16.32,44800.0,13.5686,13.703,13.4847,13.703,44800.0
2009-04-03 14:30:00,16.38,16.43,16.3,16.41,60200.0,13.7533,13.7953,13.6862,13.7785,60200.0
2009-04-03 15:00:00,16.41,16.41,16.07,16.14,61000.0,13.7785,13.7785,13.4931,13.5518,61000.0
2009-04-03 15:30:00,16.13,16.31,16.08,16.31,61000.0,13.5434,13.6946,13.5015,13.6946,61000.0
2009-04-06 09:30:00,16.22,16.65,15.76,15.88,24800.0,13.619,13.9801,13.2328,13.3335,24800.0
2009-04-06 10:00:00,15.88,15.97,15.8,15.8,14200.0,13.3335,13.4091,13.2664,13.2664,14200.0
2009-04-06 10:30:00,15.73,15.85,15.69,15.77,17400.0,13.2076,13.3083,13.174,13.2412,17400.0
2009-04-06 11:00:00,15.74,15.74,15.55,15.56,15000.0,13.216,13.216,13.0564,13.0648,15000.0
2009-04-06 11:30:00,15.57,15.62,15.51,15.6,11200.0,13.0732,13.1152,13.0229,13.0984,11200.0
2009-04-06 12:00:00,15.61,15.62,15.53,15.58,20800.0,13.1068,13.1152,13.0397,13.0816,20800.0
2009-04-06 12:30:00,15.59,15.64,15.57,15.64,48800.0,13.09,13.132,13.0732,13.132,48800.0
2009-04-06 13:00:00,15.7,15.7,15.59,15.64,28600.0,13.1824,13.1824,13.09,13.132,28600.0
2009-04-06 13:30:00,15.58,15.71,15.55,15.7,15600.0,13.0816,13.1908,13.0564,13.1824,15600.0
2009-04-06 14:00:00,15.7,15.77,15.62,15.72,56600.0,13.1824,13.2412,13.1152,13.1992,56600.0
2009-04-06 14:30:00,15.76,15.8,15.6,15.72,66600.0,13.2328,13.2664,13.0984,13.1992,66600.0
2009-04-06 15:00:00,15.72,15.85,15.67,15.79,27600.0,13.1992,13.3083,13.1572,13.258,27600.0
2009-04-06 15:30:00,15.78,15.97,15.76,15.94,50800.0,13.2496,13.4091,13.2328,13.3839,50800.0
2009-04-07 09:30:00,15.61,15.61,15.33,15.56,13800.0,13.1068,13.1068,12.8717,13.0648,13800.0
2009-04-07 10:00:00,15.6,15.65,15.44,15.62,12200.0,13.0984,13.1404,12.9641,13.1152,12200.0
2009-04-07 10:30:00,15.69,15.81,15.69,15.73,12400.0,13.174,13.2748,13.174,13.2076,12400.0
2009-04-07 11:00:00,15.76,15.78,15.6,15.67,21800.0,13.2328,13.2496,13.0984,13.1572,21800.0
2009-04-07 11:30:00,15.65,15.7,15.58,15.62,42400.0,13.1404,13.1824,13.0816,13.1152,42400.0
2009-04-07 12:00:00,15.62,15.69,15.57,15.57,43200.0,13.1152,13.174,13.0732,13.0732,43200.0
2009-04-07 12:30:00,15.59,15.62,15.56,15.59,25200.0,13.09,13.1152,13.0648,13.09,25200.0
2009-04-07 13:00:00,15.58,15.58,15.31,15.31,24400.0,13.0816,13.0816,12.8549,12.8549,24400.0
2009-04-07 13:30:00,15.28,15.34,15.21,15.3,51400.0,12.8297,12.8801,12.771,12.8465,51400.0
2009-04-07 14:00:00,15.31,15.34,15.24,15.28,16600.0,12.8549,12.8801,12.7962,12.8297,16600.0
2009-04-07 14:30:00,15.24,15.29,15.17,15.24,43000.0,12.7962,12.8381,12.7374,12.7962,43000.0
2009-04-07 15:00:00,15.24,15.4,15.2,15.28,22800.0,12.7962,12.9305,12.7626,12.8297,22800.0
2009-04-07 15:30:00,15.26,15.38,15.2,15.23,51800.0,12.8129,12.9137,12.7626,12.7878,51800.0
2009-04-08 09:30:00,15.4,15.62,15.39,15.5,6000.0,12.9305,13.1152,12.9221,13.0145,6000.0
2009-04-08 10:00:00,15.55,15.55,15.24,15.29,16200.0,13.0564,13.0564,12.7962,12.8381,16200.0
2009-04-08 10:30:00,15.26,15.39,15.25,15.37,17200.0,12.8129,12.9221,12.8046,12.9053,17200.0
2009-04-08 11:00:00,15.38,15.58,15.38,15.53,13400.0,12.9137,13.0816,12.9137,13.0397,13400.0
2009-04-08 11:30:00,15.49,15.69,15.47,15.62,16200.0,13.0061,13.174,12.9893,13.1152,16200.0
2009-04-08 12:00:00,15.63,15.7,15.49,15.7,22000.0,13.1236,13.1824,13.0061,13.1824,22000.0
2009-04-08 12:30:00,15.67,15.79,15.58,15.76,25000.0,13.1572,13.258,13.0816,13.2328,25000.0
2009-04-08 13:00:00,15.76,15.78,15.69,15.76,17200.0,13.2328,13.2496,13.174,13.2328,17200.0
2009-04-08 13:30:00,15.76,15.78,15.67,15.71,19600.0,13.2328,13.2496,13.1572,13.1908,19600.0
2009-04-08 14:00:00,15.72,15.76,15.64,15.71,57400.0,13.1992,13.2328,13.132,13.1908,57400.0
2009-04-08 14:30:00,15.71,15.76,15.56,15.61,48400.0,13.1908,13.2328,13.0648,13.1068,48400.0
2009-04-08 15:00:00,15.59,15.68,15.46,15.62,39800.0,13.09,13.1656,12.9809,13.1152,39800.0
2009-04-08 15:30:00,15.63,15.8,15.61,15.8,68000.0,13.1236,13.2664,13.1068,13.2664,68000.0
2009-04-09 09:30:00,16.32,16.89,16.03,16.84,26600.0,13.703,14.1816,13.4595,14.1396,26600.0
2009-04-09 10:00:00,16.89,17.09,16.89,17.06,32800.0,14.1816,14.3495,14.1816,14.3243,32800.0
2009-04-09 10:30:00,17.07,17.11,17.0,17.05,40000.0,14.3327,14.3663,14.2739,14.3159,40000.0
2009-04-09 11:00:00,17.05,17.2,17.0,17.11,41800.0,14.3159,14.4419,14.2739,14.3663,41800.0
2009-04-09 11:30:00,17.11,17.15,16.97,17.02,37800.0,14.3663,14.3999,14.2487,14.2907,37800.0
2009-04-09 12:00:00,17.05,17.07,16.86,16.95,48000.0,14.3159,14.3327,14.1564,14.2319,48000.0
2009-04-09 12:30:00,16.95,17.03,16.92,17.01,10600.0,14.2319,14.2991,14.2068,14.2823,10600.0
2009-04-09 13:00:00,17.02,17.11,17.0,17.1,40800.0,14.2907,14.3663,14.2739,14.3579,40800.0
2009-04-09 13:30:00,17.1,17.18,17.08,17.15,20000.0,14.3579,14.4251,14.3411,14.3999,20000.0
2009-04-09 14:00:00,17.18,17.18,17.05,17.08,63800.0,14.4251,14.4251,14.3159,14.3411,63800.0
2009-04-09 14:30:00,17.09,17.28,17.09,17.18,34000.0,14.3495,14.509,14.3495,14.4251,34000.0
2009-04-09 15:00:00,17.17,17.22,17.06,17.11,79800.0,14.4167,14.4586,14.3243,14.3663,79800.0
2009-04-09 15:30:00,17.16,17.32,17.06,17.24,109200.0,14.4083,14.5426,14.3243,14.4754,109200.0
2009-04-13 09:30:00,17.04,17.09,16.38,16.38,13600.0,14.3075,14.3495,13.7533,13.7533,13600.0
2009-04-13 10:00:00,16.36,16.63,16.35,16.63,10600.0,13.7366,13.9633,13.7282,13.9633,10600.0
2009-04-13 10:30:00,16.61,16.61,16.4,16.46,35000.0,13.9465,13.9465,13.7701,13.8205,35000.0
2009-04-13 11:00:00,16.42,16.42,16.26,16.38,19600.0,13.7869,13.7869,13.6526,13.7533,19600.0
2009-04-13 11:30:00,16.37,16.39,16.28,16.35,13600.0,13.745,13.7617,13.6694,13.7282,13600.0
2009-04-13 12:00:00,16.32,16.4,16.31,16.31,17000.0,13.703,13.7701,13.6946,13.6946,17000.0
2009-04-13 12:30:00,16.32,16.38,16.3,16.36,14800.0,13.703,13.7533,13.6862,13.7366,14800.0
2009-04-13 13:00:00,16.35,16.42,16.25,16.32,21400.0,13.7282,13.7869,13.6442,13.703,21400.0
2009-04-13 13:30:00,16.33,16.46,16.33,16.45,20400.0,13.7114,13.8205,13.7114,13.8121,20400.0
2009-04-13 14:00:00,16.44,16.48,16.33,16.43,22000.0,13.8037,13.8373,13.7114,13.7953,22000.0
2009-04-13 14:30:00,16.43,16.49,16.36,16.38,39000.0,13.7953,13.8457,13.7366,13.7533,39000.0
2009-04-13 15:00:00,16.36,16.61,16.34,16.59,50600.0,13.7366,13.9465,13.7198,13.9297,50600.0
2009-04-13 15:30:00,16.6,16.64,16.47,16.5,61000.0,13.9381,13.9717,13.8289,13.8541,61000.0
2009-04-14 09:30:00,16.21,16.21,15.86,16.14,12600.0,13.6106,13.6106,13.3167,13.5518,12600.0
2009-04-14 10:00:00,16.16,16.26,16.08,16.26,6000.0,13.5686,13.6526,13.5015,13.6526,6000.0
2009-04-14 10:30:00,16.31,16.42,16.31,16.34,8200.0,13.6946,13.7869,13.6946,13.7198,8200.0
2009-04-14 11:00:00,16.32,16.36,16.04,16.04,16600.0,13.703,13.7366,13.4679,13.4679,16600.0
2009-04-14 11:30:00,16.06,16.16,16.06,16.13,19800.0,13.4847,13.5686,13.4847,13.5434,19800.0
2009-04-14 12:00:00,16.13,16.13,16.0,16.13,20200.0,13.5434,13.5434,13.4343,13.5434,20200.0
2009-04-14 12:30:00,16.13,16.13,15.74,15.78,16600.0,13.5434,13.5434,13.216,13.2496,16600.0
2009-04-14 13:00:00,15.81,15.86,15.76,15.85,44000.0,13.2748,13.3167,13.2328,13.3083,44000.0
2009-04-14 13:30:00,15.87,15.9,15.8,15.86,32200.0,13.3251,13.3503,13.2664,13.3167,32200.0
2009-04-14 14:00:00,15.89,16.0,15.81,15.99,14400.0,13.3419,13.4343,13.2748,13.4259,14400.0
2009-04-14 14:30:00,15.99,16.04,15.94,16.04,27600.0,13.4259,13.4679,13.3839,13.4679,27600.0
2009-04-14 15:00:00,16.06,16.18,16.04,16.09,27800.0,13.4847,13.5854,13.4679,13.5099,27800.0
2009-04-14 15:30:00,16.07,16.1,15.97,15.99,60600.0,13.4931,13.5182,13.4091,13.4259,60600.0
2009-04-15 09:30:00,15.99,16.35,15.9,16.18,13800.0,13.4259,13.7282,13.3503,13.5854,13800.0
2009-04-15 10:00:00,16.23,16.43,16.23,16.41,14400.0,13.6274,13.7953,13.6274,13.7785,14400.0
2009-04-15 10:30:00,16.38,16.38,16.27,16.28,15800.0,13.7533,13.7533,13.661,13.6694,15800.0
2009-04-15 11:00:00,16.23,16.27,16.17,16.2,18800.0,13.6274,13.661,13.577,13.6022,18800.0
2009-04-15 11:30:00,16.19,16.34,16.19,16.33,18800.0,13.5938,13.7198,13.5938,13.7114,18800.0
2009-04-15 12:00:00,16.32,16.48,16.3,16.47,152000.0,13.703,13.8373,13.6862,13.8289,152000.0
2009-04-15 12:30:00,16.47,16.63,16.46,16.6,46000.0,13.8289,13.9633,13.8205,13.9381,46000.0
2009-04-15 13:00:00,16.64,16.64,16.48,16.48,16600.0,13.9717,13.9717,13.8373,13.8373,16600.0
2009-04-15 13:30:00,16.5,16.5,16.31,16.35,12400.0,13.8541,13.8541,13.6946,13.7282,12400.0
2009-04-15 14:00:00,16.36,16.4,16.18,16.18,16400.0,13.7366,13.7701,13.5854,13.5854,16400.0
2009-04-15 14:30:00,16.18,16.23,16.13,16.18,49800.0,13.5854,13.6274,13.5434,13.5854,49800.0
2009-04-15 15:00:00,16.19,16.36,16.18,16.34,80600.0,13.5938,13.7366,13.5854,13.7198,80600.0
2009-04-15 15:30:00,16.36,16.56,16.32,16.51,56600.0,13.7366,13.9045,13.703,13.8625,56600.0
2009-04-16 09:30:00,16.75,16.82,16.43,16.59,16200.0,14.064,14.1228,13.7953,13.9297,16200.0
2009-04-16 10:00:00,16.57,16.57,16.34,16.43,10800.0,13.9129,13.9129,13.7198,13.7953,10800.0
2009-04-16 10:30:00,16.47,16.52,16.38,16.43,17000.0,13.8289,13.8709,13.7533,13.7953,17000.0
2009-04-16 11:00:00,16.47,16.63,16.45,16.61,126000.0,13.8289,13.9633,13.8121,13.9465,126000.0
2009-04-16 11:30:00,16.61,16.95,16.61,16.93,170200.0,13.9465,14.2319,13.9465,14.2152,170200.0
2009-04-16 12:00:00,16.92,17.0,16.91,16.91,21600.0,14.2068,14.2739,14.1984,14.1984,21600.0
2009-04-16 12:30:00,16.93,17.17,16.93,17.08,17800.0,14.2152,14.4167,14.2152,14.3411,17800.0
2009-04-16 13:00:00,17.08,17.11,17.02,17.1,29000.0,14.3411,14.3663,14.2907,14.3579,29000.0
2009-04-16 13:30:00,17.1,17.2,17.03,17.2,23400.0,14.3579,14.4419,14.2991,14.4419,23400.0
2009-04-16 14:00:00,17.2,17.4,17.19,17.38,18400.0,14.4419,14.6098,14.4335,14.593,18400.0
2009-04-16 14:30:00,17.42,17.64,17.38,17.57,22400.0,14.6266,14.8113,14.593,14.7525,22400.0
2009-04-16 15:00:00,17.57,17.68,17.47,17.47,36800.0,14.7525,14.8449,14.6686,14.6686,36800.0
2009-04-16 15:30:00,17.48,17.48,17.29,17.33,88800.0,14.677,14.677,14.5174,14.551,88800.0
2009-04-17 09:30:00,17.32,17.45,17.16,17.29,62200.0,14.5426,14.6518,14.4083,14.5174,62200.0
2009-04-17 10:00:00,17.26,17.51,17.26,17.51,46200.0,14.4922,14.7021,14.4922,14.7021,46200.0
2009-04-17 10:30:00,17.5,17.5,17.25,17.35,6200.0,14.6937,14.6937,14.4838,14.5678,6200.0
2009-04-17 11:00:00,17.31,17.35,17.28,17.32,24000.0,14.5342,14.5678,14.509,14.5426,24000.0
2009-04-17 11:30:00,17.3,17.37,17.29,17.35,68200.0,14.5258,14.5846,14.5174,14.5678,68200.0
2009-04-17 12:00:00,17.33,17.38,17.28,17.37,48400.0,14.551,14.593,14.509,14.5846,48400.0
2009-04-17 12:30:00,17.37,17.39,17.26,17.36,11200.0,14.5846,14.6014,14.4922,14.5762,11200.0
2009-04-17 13:00:00,17.39,17.45,17.39,17.42,13000.0,14.6014,14.6518,14.6014,14.6266,13000.0
2009-04-17 13:30:00,17.42,17.46,17.39,17.46,11000.0,14.6266,14.6602,14.6014,14.6602,11000.0
2009-04-17 14:00:00,17.46,17.54,17.42,17.48,76400.0,14.6602,14.7273,14.6266,14.677,76400.0
2009-04-17 14:30:00,17.48,17.61,17.48,17.54,152400.0,14.677,14.7861,14.677,14.7273,152400.0
2009-04-17 15:00:00,17.55,17.7,17.55,17.64,22000.0,14.7357,14.8617,14.7357,14.8113,22000.0
2009-04-17 15:30:00,17.62,17.68,17.55,17.56,41200.0,14.7945,14.8449,14.7357,14.7441,41200.0
2009-04-20 09:30:00,17.01,17.04,16.58,16.58,13600.0,14.2823,14.3075,13.9213,13.9213,13600.0
2009-04-20 10:00:00,16.55,16.55,16.29,16.32,6600.0,13.8961,13.8961,13.6778,13.703,6600.0
2009-04-20 10:30:00,16.25,16.36,16.18,16.22,16200.0,13.6442,13.7366,13.5854,13.619,16200.0
2009-04-20 11:00:00,16.2,16.34,16.14,16.33,8600.0,13.6022,13.7198,13.5518,13.7114,8600.0
2009-04-20 11:30:00,16.32,16.43,16.27,16.34,226200.0,13.703,13.7953,13.661,13.7198,226200.0
2009-04-20 12:00:00,16.32,16.41,16.27,16.38,9600.0,13.703,13.7785,13.661,13.7533,9600.0
2009-04-20 12:30:00,16.38,16.4,16.29,16.39,10000.0,13.7533,13.7701,13.6778,13.7617,10000.0
2009-04-20 13:00:00,16.4,16.4,16.3,16.33,6800.0,13.7701,13.7701,13.6862,13.7114,6800.0
2009-04-20 13:30:00,16.34,16.46,16.32,16.42,6600.0,13.7198,13.8205,13.703,13.7869,6600.0
2009-04-20 14:00:00,16.42,16.45,16.34,16.42,11200.0,13.7869,13.8121,13.7198,13.7869,11200.0
2009-04-20 14:30:00,16.43,16.5,16.35,16.36,19600.0,13.7953,13.8541,13.7282,13.7366,19600.0
2009-04-20 15:00:00,16.36,16.42,16.32,16.4,17000.0,13.7366,13.7869,13.703,13.7701,17000.0
2009-04-20 15:30:00,16.38,16.49,16.36,16.36,63600.0,13.7533,13.8457,13.7366,13.7366,63600.0
2009-04-21 09:30:00,16.24,16.81,16.24,16.65,20800.0,13.6358,14.1144,13.6358,13.9801,20800.0
2009-04-21 10:00:00,16.62,16.72,16.57,16.66,27800.0,13.9549,14.0388,13.9129,13.9884,27800.0
2009-04-21 10:30:00,16.64,16.98,16.6,16.95,17200.0,13.9717,14.2571,13.9381,14.2319,17200.0
2009-04-21 11:00:00,16.98,17.18,16.97,17.11,20400.0,14.2571,14.4251,14.2487,14.3663,20400.0
2009-04-21 11:30:00,17.13,17.5,17.11,17.43,172800.0,14.3831,14.6937,14.3663,14.635,172800.0
2009-04-21 12:00:00,17.43,17.52,17.42,17.43,24800.0,14.635,14.7105,14.6266,14.635,24800.0
2009-04-21 12:30:00,17.43,17.55,17.38,17.41,44000.0,14.635,14.7357,14.593,14.6182,44000.0
2009-04-21 13:00:00,17.42,17.43,17.24,17.28,37000.0,14.6266,14.635,14.4754,14.509,37000.0
2009-04-21 13:30:00,17.28,17.28,17.17,17.23,15600.0,14.509,14.509,14.4167,14.467,15600.0
2009-04-21 14:00:00,17.24,17.25,17.11,17.22,15600.0,14.4754,14.4838,14.3663,14.4586,15600.0
2009-04-21 14:30:00,17.24,17.34,17.16,17.21,21800.0,14.4754,14.5594,14.4083,14.4503,21800.0
2009-04-21 15:00:00,17.19,17.47,17.19,17.31,30800.0,14.4335,14.6686,14.4335,14.5342,30800.0
2009-04-21 15:30:00,17.3,17.36,17.15,17.36,61800.0,14.5258,14.5762,14.3999,14.5762,61800.0
2009-04-22 09:30:00,17.0,17.42,16.88,17.42,15000.0,14.2739,14.6266,14.1732,14.6266,15000.0
2009-04-22 10:00:00,17.39,17.93,17.39,17.85,133000.0,14.6014,15.0548,14.6014,14.9876,133000.0
2009-04-22 10:30:00,17.86,18.11,17.77,17.99,142200.0,14.996,15.2059,14.9205,15.1052,142200.0
2009-04-22 11:00:00,17.95,18.06,17.95,18.04,8000.0,15.0716,15.1639,15.0716,15.1472,8000.0
2009-04-22 11:30:00,18.1,18.24,18.1,18.23,15800.0,15.1975,15.3151,15.1975,15.3067,15800.0
2009-04-22 12:00:00,18.25,18.29,18.09,18.1,30800.0,15.3235,15.3571,15.1891,15.1975,30800.0
2009-04-22 12:30:00,18.09,18.11,17.8,17.88,14000.0,15.1891,15.2059,14.9456,15.0128,14000.0
2009-04-22 13:00:00,17.92,18.1,17.89,18.1,21000.0,15.0464,15.1975,15.0212,15.1975,21000.0
2009-04-22 13:30:00,18.08,18.1,17.99,18.0,16000.0,15.1807,15.1975,15.1052,15.1136,16000.0
2009-04-22 14:00:00,17.98,18.15,17.96,18.12,22400.0,15.0968,15.2395,15.08,15.2143,22400.0
2009-04-22 14:30:00,18.14,18.25,18.12,18.17,22600.0,15.2311,15.3235,15.2143,15.2563,22600.0
2009-04-22 15:00:00,18.18,18.4,18.08,18.18,36400.0,15.2647,15.4494,15.1807,15.2647,36400.0
2009-04-22 15:30:00,18.18,18.21,17.77,17.84,78400.0,15.2647,15.2899,14.9205,14.9792,78400.0
2009-04-23 09:30:00,17.85,18.17,17.47,17.5,40200.0,14.9876,15.2563,14.6686,14.6937,40200.0
2009-04-23 10:00:00,17.44,17.56,17.22,17.55,23200.0,14.6434,14.7441,14.4586,14.7357,23200.0
2009-04-23 10:30:00,17.5,17.67,17.35,17.41,14200.0,14.6937,14.8365,14.5678,14.6182,14200.0
2009-04-23 11:00:00,17.38,17.59,17.28,17.33,18600.0,14.593,14.7693,14.509,14.551,18600.0
2009-04-23 11:30:00,17.28,17.45,17.26,17.44,27400.0,14.509,14.6518,14.4922,14.6434,27400.0
2009-04-23 12:00:00,17.48,17.68,17.43,17.61,30800.0,14.677,14.8449,14.635,14.7861,30800.0
2009-04-23 12:30:00,17.63,17.71,17.55,17.68,19800.0,14.8029,14.8701,14.7357,14.8449,19800.0
2009-04-23 13:00:00,17.7,17.86,17.7,17.85,11200.0,14.8617,14.996,14.8617,14.9876,11200.0
2009-04-23 13:30:00,17.84,17.84,17.59,17.66,80600.0,14.9792,14.9792,14.7693,14.8281,80600.0
2009-04-23 14:00:00,17.66,17.66,17.48,17.59,18400.0,14.8281,14.8281,14.677,14.7693,18400.0
2009-04-23 14:30:00,17.62,17.78,17.55,17.55,60200.0,14.7945,14.9288,14.7357,14.7357,60200.0
2009-04-23 15:00:00,17.57,17.59,17.33,17.46,35000.0,14.7525,14.7693,14.551,14.6602,35000.0
2009-04-23 15:30:00,17.46,17.7,17.37,17.66,56000.0,14.6602,14.8617,14.5846,14.8281,56000.0
2009-04-24 09:30:00,17.82,18.2,17.5,18.2,60400.0,14.9624,15.2815,14.6937,15.2815,60400.0
2009-04-24 10:00:00,18.2,18.35,18.08,18.19,8400.0,15.2815,15.4074,15.1807,15.2731,8400.0
2009-04-24 10:30:00,18.23,18.25,18.16,18.25,8400.0,15.3067,15.3235,15.2479,15.3235,8400.0
2009-04-24 11:00:00,18.23,18.3,18.14,18.25,8600.0,15.3067,15.3655,15.2311,15.3235,8600.0
2009-04-24 11:30:00,18.3,18.32,18.21,18.25,17600.0,15.3655,15.3823,15.2899,15.3235,17600.0
2009-04-24 12:00:00,18.23,18.25,18.1,18.14,21400.0,15.3067,15.3235,15.1975,15.2311,21400.0
2009-04-24 12:30:00,18.16,18.23,18.09,18.15,15000.0,15.2479,15.3067,15.1891,15.2395,15000.0
2009-04-24 13:00:00,18.15,18.24,18.11,18.21,24400.0,15.2395,15.3151,15.2059,15.2899,24400.0
2009-04-24 13:30:00,18.18,18.18,18.04,18.11,24400.0,15.2647,15.2647,15.1472,15.2059,24400.0
2009-04-24 14:00:00,18.1,18.22,17.82,18.14,38200.0,15.1975,15.2983,14.9624,15.2311,38200.0
2009-04-24 14:30:00,18.21,18.43,18.17,18.39,18200.0,15.2899,15.4746,15.2563,15.441,18200.0
2009-04-24 15:00:00,18.42,18.5,18.25,18.3,25000.0,15.4662,15.5334,15.3235,15.3655,25000.0
2009-04-24 15:30:00,18.31,18.41,18.06,18.18,102000.0,15.3739,15.4578,15.1639,15.2647,102000.0
2009-04-27 09:30:00,17.75,18.41,17.75,18.41,95200.0,14.9037,15.4578,14.9037,15.4578,95200.0
2009-04-27 10:00:00,18.38,18.44,18.05,18.29,38200.0,15.4326,15.483,15.1556,15.3571,38200.0
2009-04-27 10:30:00,18.29,18.48,18.2,18.46,19400.0,15.3571,15.5166,15.2815,15.4998,19400.0
2009-04-27 11:00:00,18.46,18.64,18.42,18.62,20000.0,15.4998,15.6509,15.4662,15.6341,20000.0
2009-04-27 11:30:00,18.61,18.71,18.54,18.61,83600.0,15.6258,15.7097,15.567,15.6258,83600.0
2009-04-27 12:00:00,18.61,18.71,18.5,18.57,40800.0,15.6258,15.7097,15.5334,15.5922,40800.0
2009-04-27 12:30:00,18.56,18.56,18.31,18.36,20800.0,15.5838,15.5838,15.3739,15.4158,20800.0
2009-04-27 13:00:00,18.34,18.36,18.18,18.19,45000.0,15.399,15.4158,15.2647,15.2731,45000.0
2009-04-27 13:30:00,18.17,18.23,17.96,18.03,69600.0,15.2563,15.3067,15.08,15.1388,69600.0
2009-04-27 14:00:00,18.04,18.04,17.92,18.02,20400.0,15.1472,15.1472,15.0464,15.1304,20400.0
2009-04-27 14:30:00,18.03,18.18,18.0,18.15,203000.0,15.1388,15.2647,15.1136,15.2395,203000.0
2009-04-27 15:00:00,18.15,18.27,18.02,18.13,86200.0,15.2395,15.3403,15.1304,15.2227,86200.0
2009-04-27 15:30:00,18.11,18.25,18.02,18.07,143000.0,15.2059,15.3235,15.1304,15.1723,143000.0
2009-04-28 09:30:00,17.64,17.64,17.11,17.23,168200.0,14.8113,14.8113,14.3663,14.467,168200.0
2009-04-28 10:00:00,17.24,17.49,17.18,17.42,80200.0,14.4754,14.6854,14.4251,14.6266,80200.0
2009-04-28 10:30:00,17.42,17.66,17.41,17.59,90600.0,14.6266,14.8281,14.6182,14.7693,90600.0
2009-04-28 11:00:00,17.61,17.67,17.5,17.63,46800.0,14.7861,14.8365,14.6937,14.8029,46800.0
2009-04-28 11:30:00,17.59,17.7,17.52,17.61,56600.0,14.7693,14.8617,14.7105,14.7861,56600.0
2009-04-28 12:00:00,17.64,17.72,17.52,17.61,50400.0,14.8113,14.8785,14.7105,14.7861,50400.0
2009-04-28 12:30:00,17.63,17.75,17.56,17.71,28400.0,14.8029,14.9037,14.7441,14.8701,28400.0
2009-04-28 13:00:00,17.75,17.84,17.6,17.63,30200.0,14.9037,14.9792,14.7777,14.8029,30200.0
2009-04-28 13:30:00,17.61,17.71,17.58,17.68,19000.0,14.7861,14.8701,14.7609,14.8449,19000.0
2009-04-28 14:00:00,17.67,17.86,17.65,17.83,31000.0,14.8365,14.996,14.8197,14.9708,31000.0
2009-04-28 14:30:00,17.86,18.0,17.8,17.82,32400.0,14.996,15.1136,14.9456,14.9624,32400.0
2009-04-28 15:00:00,17.83,17.87,17.65,17.74,87800.0,14.9708,15.0044,14.8197,14.8953,87800.0
2009-04-28 15:30:00,17.72,17.75,17.53,17.6,68400.0,14.8785,14.9037,14.7189,14.7777,68400.0
2009-04-29 09:30:00,17.74,17.78,17.35,17.75,48200.0,14.8953,14.9288,14.5678,14.9037,48200.0
2009-04-29 10:00:00,17.75,17.92,17.73,17.9,25200.0,14.9037,15.0464,14.8869,15.0296,25200.0
2009-04-29 10:30:00,17.9,18.15,17.89,18.04,84200.0,15.0296,15.2395,15.0212,15.1472,84200.0
2009-04-29 11:00:00,18.07,18.16,17.96,18.1,143800.0,15.1723,15.2479,15.08,15.1975,143800.0
2009-04-29 11:30:00,18.1,18.11,18.05,18.05,42400.0,15.1975,15.2059,15.1556,15.1556,42400.0
2009-04-29 12:00:00,18.05,18.1,17.96,18.0,66400.0,15.1556,15.1975,15.08,15.1136,66400.0
2009-04-29 12:30:00,18.0,18.09,17.97,18.07,157000.0,15.1136,15.1891,15.0884,15.1723,157000.0
2009-04-29 13:00:00,18.11,18.25,18.08,18.23,100000.0,15.2059,15.3235,15.1807,15.3067,100000.0
2009-04-29 13:30:00,18.23,18.28,18.22,18.23,44600.0,15.3067,15.3487,15.2983,15.3067,44600.0
2009-04-29 14:00:00,18.19,18.31,18.11,18.29,23200.0,15.2731,15.3739,15.2059,15.3571,23200.0
2009-04-29 14:30:00,18.35,18.5,18.23,18.32,31000.0,15.4074,15.5334,15.3067,15.3823,31000.0
2009-04-29 15:00:00,18.28,18.4,18.11,18.19,39000.0,15.3487,15.4494,15.2059,15.2731,39000.0
2009-04-29 15:30:00,18.17,18.3,18.06,18.21,102600.0,15.2563,15.3655,15.1639,15.2899,102600.0
2009-04-30 09:30:00,18.64,18.98,18.18,18.9,47000.0,15.6509,15.9364,15.2647,15.8692,47000.0
2009-04-30 10:00:00,18.92,19.03,18.8,18.98,101200.0,15.886,15.9784,15.7853,15.9364,101200.0
2009-04-30 10:30:00,18.99,19.03,18.77,18.8,175000.0,15.9448,15.9784,15.7601,15.7853,175000.0
2009-04-30 11:00:00,18.78,18.85,18.75,18.82,155200.0,15.7685,15.8273,15.7433,15.8021,155200.0
2009-04-30 11:30:00,18.78,18.88,18.72,18.74,76400.0,15.7685,15.8525,15.7181,15.7349,76400.0
2009-04-30 12:00:00,18.76,18.8,18.64,18.66,50200.0,15.7517,15.7853,15.6509,15.6677,50200.0
2009-04-30 12:30:00,18.66,18.66,18.29,18.4,18000.0,15.6677,15.6677,15.3571,15.4494,18000.0
2009-04-30 13:00:00,18.38,18.49,18.18,18.23,16000.0,15.4326,15.525,15.2647,15.3067,16000.0
2009-04-30 13:30:00,18.29,18.43,18.25,18.41,12400.0,15.3571,15.4746,15.3235,15.4578,12400.0
2009-04-30 14:00:00,18.39,18.46,18.32,18.43,23600.0,15.441,15.4998,15.3823,15.4746,23600.0
2009-04-30 14:30:00,18.44,18.44,18.18,18.36,15600.0,15.483,15.483,15.2647,15.4158,15600.0
2009-04-30 15:00:00,18.38,18.38,18.08,18.23,23600.0,15.4326,15.4326,15.1807,15.3067,23600.0
2009-04-30 15:30:00,18.22,18.42,18.14,18.15,120200.0,15.2983,15.4662,15.2311,15.2395,120200.0
2009-05-01 09:30:00,18.1,18.1,17.82,18.02,40000.0,15.1975,15.1975,14.9624,15.1304,40000.0
2009-05-01 10:00:00,17.92,18.1,17.63,17.67,25200.0,15.0464,15.1975,14.8029,14.8365,25200.0
2009-05-01 10:30:00,17.69,17.86,17.64,17.8,31000.0,14.8533,14.996,14.8113,14.9456,31000.0
2009-05-01 11:00:00,17.81,18.06,17.8,17.96,22800.0,14.954,15.1639,14.9456,15.08,22800.0
2009-05-01 11:30:00,17.94,18.02,17.83,17.83,17400.0,15.0632,15.1304,14.9708,14.9708,17400.0
2009-05-01 12:00:00,17.83,18.02,17.8,17.91,31400.0,14.9708,15.1304,14.9456,15.038,31400.0
2009-05-01 12:30:00,17.88,18.05,17.88,18.04,32200.0,15.0128,15.1556,15.0128,15.1472,32200.0
2009-05-01 13:00:00,18.04,18.24,18.03,18.2,23200.0,15.1472,15.3151,15.1388,15.2815,23200.0
2009-05-01 13:30:00,18.19,18.26,18.08,18.11,15200.0,15.2731,15.3319,15.1807,15.2059,15200.0
2009-05-01 14:00:00,18.14,18.15,18.0,18.05,34200.0,15.2311,15.2395,15.1136,15.1556,34200.0
2009-05-01 14:30:00,18.05,18.09,18.01,18.04,24200.0,15.1556,15.1891,15.122,15.1472,24200.0
2009-05-01 15:00:00,18.04,18.15,17.87,17.89,35800.0,15.1472,15.2395,15.0044,15.0212,35800.0
2009-05-01 15:30:00,17.91,18.07,17.86,18.04,87800.0,15.038,15.1723,14.996,15.1472,87800.0
2009-05-04 09:30:00,18.32,18.43,17.92,18.4,12800.0,15.3823,15.4746,15.0464,15.4494,12800.0
2009-05-04 10:00:00,18.43,18.76,18.43,18.7,14600.0,15.4746,15.7517,15.4746,15.7013,14600.0
2009-05-04 10:30:00,18.7,18.73,18.54,18.55,71600.0,15.7013,15.7265,15.567,15.5754,71600.0
2009-05-04 11:00:00,18.54,18.65,18.5,18.52,87200.0,15.567,15.6593,15.5334,15.5502,87200.0
2009-05-04 11:30:00,18.54,18.63,18.5,18.56,37000.0,15.567,15.6425,15.5334,15.5838,37000.0
2009-05-04 12:00:00,18.59,18.71,18.45,18.53,17800.0,15.609,15.7097,15.4914,15.5586,17800.0
2009-05-04 12:30:00,18.54,18.7,18.54,18.63,100800.0,15.567,15.7013,15.567,15.6425,100800.0
2009-05-04 13:00:00,18.65,18.71,18.61,18.67,93200.0,15.6593,15.7097,15.6258,15.6761,93200.0
2009-05-04 13:30:00,18.68,18.7,18.62,18.68,94600.0,15.6845,15.7013,15.6341,15.6845,94600.0
2009-05-04 14:00:00,18.7,18.81,18.61,18.79,44600.0,15.7013,15.7937,15.6258,15.7769,44600.0
2009-05-04 14:30:00,18.77,18.83,18.67,18.7,46000.0,15.7601,15.8105,15.6761,15.7013,46000.0
2009-05-04 15:00:00,18.72,18.79,18.69,18.74,28200.0,15.7181,15.7769,15.6929,15.7349,28200.0
2009-05-04 15:30:00,18.76,18.94,18.72,18.93,106200.0,15.7517,15.9028,15.7181,15.8944,106200.0
2009-05-05 09:30:00,18.92,18.95,18.39,18.5,72600.0,15.886,15.9112,15.441,15.5334,72600.0
2009-05-05 10:00:00,18.56,18.71,18.4,18.56,31200.0,15.5838,15.7097,15.4494,15.5838,31200.0
2009-05-05 10:30:00,18.55,18.56,18.23,18.23,16200.0,15.5754,15.5838,15.3067,15.3067,16200.0
2009-05-05 11:00:00,18.23,18.35,18.22,18.26,31800.0,15.3067,15.4074,15.2983,15.3319,31800.0
2009-05-05 11:30:00,18.3,18.45,18.3,18.41,21200.0,15.3655,15.4914,15.3655,15.4578,21200.0
2009-05-05 12:00:00,18.38,18.45,18.36,18.43,12600.0,15.4326,15.4914,15.4158,15.4746,12600.0
2009-05-05 12:30:00,18.41,18.47,18.36,18.43,14000.0,15.4578,15.5082,15.4158,15.4746,14000.0
2009-05-05 13:00:00,18.42,18.51,18.41,18.46,19000.0,15.4662,15.5418,15.4578,15.4998,19000.0
2009-05-05 13:30:00,18.47,18.58,18.44,18.55,17400.0,15.5082,15.6006,15.483,15.5754,17400.0
2009-05-05 14:00:00,18.56,18.61,18.39,18.42,22600.0,15.5838,15.6258,15.441,15.4662,22600.0
2009-05-05 14:30:00,18.42,18.55,18.38,18.49,16000.0,15.4662,15.5754,15.4326,15.525,16000.0
2009-05-05 15:00:00,18.46,18.64,18.44,18.6,21400.0,15.4998,15.6509,15.483,15.6174,21400.0
2009-05-05 15:30:00,18.6,18.77,18.6,18.68,36000.0,15.6174,15.7601,15.6174,15.6845,36000.0
2009-05-06 09:30:00,19.03,19.03,18.47,18.47,66400.0,15.9784,15.9784,15.5082,15.5082,66400.0
2009-05-06 10:00:00,18.5,18.5,17.88,17.88,26200.0,15.5334,15.5334,15.0128,15.0128,26200.0
2009-05-06 10:30:00,17.9,18.24,17.89,18.23,21400.0,15.0296,15.3151,15.0212,15.3067,21400.0
2009-05-06 11:00:00,18.22,18.3,18.15,18.26,53800.0,15.2983,15.3655,15.2395,15.3319,53800.0
2009-05-06 11:30:00,18.29,18.53,18.28,18.5,45400.0,15.3571,15.5586,15.3487,15.5334,45400.0
2009-05-06 12:00:00,18.57,18.79,18.56,18.78,25000.0,15.5922,15.7769,15.5838,15.7685,25000.0
2009-05-06 12:30:00,18.8,18.8,18.55,18.55,17800.0,15.7853,15.7853,15.5754,15.5754,17800.0
2009-05-06 13:00:00,18.55,18.63,18.38,18.42,27200.0,15.5754,15.6425,15.4326,15.4662,27200.0
2009-05-06 13:30:00,18.36,18.59,18.34,18.59,15000.0,15.4158,15.609,15.399,15.609,15000.0
2009-05-06 14:00:00,18.61,18.82,18.61,18.81,52000.0,15.6258,15.8021,15.6258,15.7937,52000.0
2009-05-06 14:30:00,18.84,18.88,18.67,18.73,20600.0,15.8189,15.8525,15.6761,15.7265,20600.0
2009-05-06 15:00:00,18.75,18.75,18.48,18.52,31800.0,15.7433,15.7433,15.5166,15.5502,31800.0
2009-05-06 15:30:00,18.53,18.66,18.43,18.65,55000.0,15.5586,15.6677,15.4746,15.6593,55000.0
2009-05-07 09:30:00,18.93,19.1,18.5,18.5,49600.0,15.8944,16.0372,15.5334,15.5334,49600.0
2009-05-07 10:00:00,18.53,18.55,18.17,18.19,18000.0,15.5586,15.5754,15.2563,15.2731,18000.0
2009-05-07 10:30:00,18.18,18.27,18.1,18.27,34800.0,15.2647,15.3403,15.1975,15.3403,34800.0
2009-05-07 11:00:00,18.24,18.25,18.02,18.19,18000.0,15.3151,15.3235,15.1304,15.2731,18000.0
2009-05-07 11:30:00,18.16,18.33,18.16,18.28,21000.0,15.2479,15.3907,15.2479,15.3487,21000.0
2009-05-07 12:00:00,18.25,18.31,18.15,18.16,27800.0,15.3235,15.3739,15.2395,15.2479,27800.0
2009-05-07 12:30:00,18.18,18.32,18.17,18.27,10600.0,15.2647,15.3823,15.2563,15.3403,10600.0
2009-05-07 13:00:00,18.3,18.3,18.04,18.07,13000.0,15.3655,15.3655,15.1472,15.1723,13000.0
2009-05-07 13:30:00,18.1,18.1,17.83,17.9,28600.0,15.1975,15.1975,14.9708,15.0296,28600.0
2009-05-07 14:00:00,17.9,17.96,17.78,17.89,33400.0,15.0296,15.08,14.9288,15.0212,33400.0
2009-05-07 14:30:00,17.89,17.99,17.79,17.93,21200.0,15.0212,15.1052,14.9372,15.0548,21200.0
2009-05-07 15:00:00,17.92,18.07,17.88,18.01,29200.0,15.0464,15.1723,15.0128,15.122,29200.0
2009-05-07 15:30:00,18.0,18.11,17.82,17.99,65400.0,15.1136,15.2059,14.9624,15.1052,65400.0
2009-05-08 09:30:00,18.36,18.8,17.99,18.6,73000.0,15.4158,15.7853,15.1052,15.6174,73000.0
2009-05-08 10:00:00,18.56,18.56,18.07,18.1,19400.0,15.5838,15.5838,15.1723,15.1975,19400.0
2009-05-08 10:30:00,18.1,18.17,18.01,18.08,50800.0,15.1975,15.2563,15.122,15.1807,50800.0
2009-05-08 11:00:00,18.15,18.21,18.12,18.12,40200.0,15.2395,15.2899,15.2143,15.2143,40200.0
2009-05-08 11:30:00,18.17,18.35,18.14,18.35,22600.0,15.2563,15.4074,15.2311,15.4074,22600.0
2009-05-08 12:00:00,18.39,18.55,18.36,18.5,7000.0,15.441,15.5754,15.4158,15.5334,7000.0
2009-05-08 12:30:00,18.46,18.63,18.46,18.6,25600.0,15.4998,15.6425,15.4998,15.6174,25600.0
2009-05-08 13:00:00,18.58,18.65,18.55,18.56,27800.0,15.6006,15.6593,15.5754,15.5838,27800.0
2009-05-08 13:30:00,18.55,18.56,18.44,18.44,24800.0,15.5754,15.5838,15.483,15.483,24800.0
2009-05-08 14:00:00,18.46,18.54,18.45,18.5,49200.0,15.4998,15.567,15.4914,15.5334,49200.0
2009-05-08 14:30:00,18.5,18.59,18.5,18.51,32200.0,15.5334,15.609,15.5334,15.5418,32200.0
2009-05-08 15:00:00,18.5,18.67,18.42,18.58,27400.0,15.5334,15.6761,15.4662,15.6006,27400.0
2009-05-08 15:30:00,18.59,18.77,18.52,18.68,55800.0,15.609,15.7601,15.5502,15.6845,55800.0
2009-05-11 09:30:00,18.3,18.95,17.89,18.18,55000.0,15.3655,15.9112,15.0212,15.2647,55000.0
2009-05-11 10:00:00,18.18,18.48,18.13,18.4,29200.0,15.2647,15.5166,15.2227,15.4494,29200.0
2009-05-11 10:30:00,18.43,18.56,18.33,18.47,29800.0,15.4746,15.5838,15.3907,15.5082,29800.0
2009-05-11 11:00:00,18.48,18.53,18.36,18.44,15800.0,15.5166,15.5586,15.4158,15.483,15800.0
2009-05-11 11:30:00,18.44,18.44,18.32,18.38,45000.0,15.483,15.483,15.3823,15.4326,45000.0
2009-05-11 12:00:00,18.35,18.5,18.29,18.48,31800.0,15.4074,15.5334,15.3571,15.5166,31800.0
2009-05-11 12:30:00,18.47,18.58,18.43,18.47,21400.0,15.5082,15.6006,15.4746,15.5082,21400.0
2009-05-11 13:00:00,18.43,18.53,18.38,18.5,20400.0,15.4746,15.5586,15.4326,15.5334,20400.0
2009-05-11 13:30:00,18.48,18.59,18.43,18.55,12600.0,15.5166,15.609,15.4746,15.5754,12600.0
2009-05-11 14:00:00,18.51,18.52,18.41,18.44,17400.0,15.5418,15.5502,15.4578,15.483,17400.0
2009-05-11 14:30:00,18.43,18.53,18.37,18.49,11000.0,15.4746,15.5586,15.4242,15.525,11000.0
2009-05-11 15:00:00,18.49,18.5,18.3,18.38,27800.0,15.525,15.5334,15.3655,15.4326,27800.0
2009-05-11 15:30:00,18.38,18.49,18.29,18.4,35400.0,15.4326,15.525,15.3571,15.4494,35400.0
2009-05-12 09:30:00,19.04,19.04,18.13,18.38,46400.0,15.9868,15.9868,15.2227,15.4326,46400.0
2009-05-12 10:00:00,18.38,18.38,18.07,18.11,18600.0,15.4326,15.4326,15.1723,15.2059,18600.0
2009-05-12 10:30:00,18.13,18.18,17.93,18.18,23800.0,15.2227,15.2647,15.0548,15.2647,23800.0
2009-05-12 11:00:00,18.22,18.31,18.07,18.1,37800.0,15.2983,15.3739,15.1723,15.1975,37800.0
2009-05-12 11:30:00,18.1,18.17,17.98,18.03,22600.0,15.1975,15.2563,15.0968,15.1388,22600.0
2009-05-12 12:00:00,18.03,18.05,17.91,17.97,8400.0,15.1388,15.1556,15.038,15.0884,8400.0
2009-05-12 12:30:00,17.99,18.0,17.84,17.84,12800.0,15.1052,15.1136,14.9792,14.9792,12800.0
2009-05-12 13:00:00,17.83,17.96,17.79,17.92,21000.0,14.9708,15.08,14.9372,15.0464,21000.0
2009-05-12 13:30:00,17.88,17.99,17.86,17.91,66200.0,15.0128,15.1052,14.996,15.038,66200.0
2009-05-12 14:00:00,17.91,18.1,17.9,18.04,55000.0,15.038,15.1975,15.0296,15.1472,55000.0
2009-05-12 14:30:00,18.03,18.32,17.99,18.26,18000.0,15.1388,15.3823,15.1052,15.3319,18000.0
2009-05-12 15:00:00,18.26,18.46,18.23,18.41,28600.0,15.3319,15.4998,15.3067,15.4578,28600.0
2009-05-12 15:30:00,18.4,18.45,18.23,18.35,49200.0,15.4494,15.4914,15.3067,15.4074,49200.0
2009-05-13 09:30:00,17.92,18.58,17.46,17.7,57400.0,15.0464,15.6006,14.6602,14.8617,57400.0
2009-05-13 10:00:00,17.68,17.99,17.58,17.96,54400.0,14.8449,15.1052,14.7609,15.08,54400.0
2009-05-13 10:30:00,17.96,17.96,17.77,17.85,55400.0,15.08,15.08,14.9205,14.9876,55400.0
2009-05-13 11:00:00,17.77,17.87,17.75,17.86,28200.0,14.9205,15.0044,14.9037,14.996,28200.0
2009-05-13 11:30:00,17.81,17.86,17.75,17.82,47800.0,14.954,14.996,14.9037,14.9624,47800.0
2009-05-13 12:00:00,17.83,17.92,17.8,17.85,31200.0,14.9708,15.0464,14.9456,14.9876,31200.0
2009-05-13 12:30:00,17.84,17.9,17.77,17.81,23400.0,14.9792,15.0296,14.9205,14.954,23400.0
2009-05-13 13:00:00,17.77,17.86,17.75,17.77,47600.0,14.9205,14.996,14.9037,14.9205,47600.0
2009-05-13 13:30:00,17.77,17.94,17.75,17.93,40000.0,14.9205,15.0632,14.9037,15.0548,40000.0
2009-05-13 14:00:00,17.93,17.94,17.71,17.91,66600.0,15.0548,15.0632,14.8701,15.038,66600.0
2009-05-13 14:30:00,17.88,17.93,17.84,17.9,50000.0,15.0128,15.0548,14.9792,15.0296,50000.0
2009-05-13 15:00:00,17.9,17.9,17.68,17.71,62800.0,15.0296,15.0296,14.8449,14.8701,62800.0
2009-05-13 15:30:00,17.71,17.78,17.65,17.7,278600.0,14.8701,14.9288,14.8197,14.8617,278600.0
2009-05-14 09:30:00,17.9,18.27,17.67,17.8,65800.0,15.0296,15.3403,14.8365,14.9456,65800.0
2009-05-14 10:00:00,17.84,18.06,17.84,17.97,161200.0,14.9792,15.1639,14.9792,15.0884,161200.0
2009-05-14 10:30:00,17.96,18.08,17.86,17.93,51600.0,15.08,15.1807,14.996,15.0548,51600.0
2009-05-14 11:00:00,17.98,18.11,17.97,18.06,25200.0,15.0968,15.2059,15.0884,15.1639,25200.0
2009-05-14 11:30:00,18.13,18.15,18.01,18.12,6400.0,15.2227,15.2395,15.122,15.2143,6400.0
2009-05-14 12:00:00,18.11,18.23,18.11,18.14,10200.0,15.2059,15.3067,15.2059,15.2311,10200.0
2009-05-14 12:30:00,18.14,18.2,18.1,18.1,29600.0,15.2311,15.2815,15.1975,15.1975,29600.0
2009-05-14 13:00:00,18.09,18.2,18.05,18.06,24400.0,15.1891,15.2815,15.1556,15.1639,24400.0
2009-05-14 13:30:00,18.05,18.18,18.04,18.09,67400.0,15.1556,15.2647,15.1472,15.1891,67400.0
2009-05-14 14:00:00,18.12,18.24,18.09,18.16,34000.0,15.2143,15.3151,15.1891,15.2479,34000.0
2009-05-14 14:30:00,18.17,18.29,18.16,18.16,23200.0,15.2563,15.3571,15.2479,15.2479,23200.0
2009-05-14 15:00:00,18.2,18.28,18.14,18.14,214200.0,15.2815,15.3487,15.2311,15.2311,214200.0
2009-05-14 15:30:00,18.14,18.14,17.93,17.97,65000.0,15.2311,15.2311,15.0548,15.0884,65000.0
2009-05-15 09:30:00,17.9,18.41,17.78,18.11,108000.0,15.0296,15.4578,14.9288,15.2059,108000.0
2009-05-15 10:00:00,18.09,18.3,17.98,18.26,26600.0,15.1891,15.3655,15.0968,15.3319,26600.0
2009-05-15 10:30:00,18.24,18.52,18.23,18.49,15200.0,15.3151,15.5502,15.3067,15.525,15200.0
2009-05-15 11:00:00,18.47,18.54,18.37,18.41,33200.0,15.5082,15.567,15.4242,15.4578,33200.0
2009-05-15 11:30:00,18.41,18.45,18.09,18.09,27800.0,15.4578,15.4914,15.1891,15.1891,27800.0
2009-05-15 12:00:00,18.07,18.13,18.0,18.1,12000.0,15.1723,15.2227,15.1136,15.1975,12000.0
2009-05-15 12:30:00,18.08,18.08,17.93,17.97,45600.0,15.1807,15.1807,15.0548,15.0884,45600.0
2009-05-15 13:00:00,18.0,18.03,17.89,17.91,24600.0,15.1136,15.1388,15.0212,15.038,24600.0
2009-05-15 13:30:00,17.88,17.97,17.83,17.88,21200.0,15.0128,15.0884,14.9708,15.0128,21200.0
2009-05-15 14:00:00,17.86,18.0,17.8,17.94,19400.0,14.996,15.1136,14.9456,15.0632,19400.0
2009-05-15 14:30:00,17.91,17.96,17.81,17.92,51600.0,15.038,15.08,14.954,15.0464,51600.0
2009-05-15 15:00:00,17.94,18.09,17.81,18.07,25000.0,15.0632,15.1891,14.954,15.1723,25000.0
2009-05-15 15:30:00,18.09,18.15,17.99,18.04,51200.0,15.1891,15.2395,15.1052,15.1472,51200.0
2009-05-18 09:30:00,18.21,18.46,18.03,18.13,50000.0,15.2899,15.4998,15.1388,15.2227,50000.0
2009-05-18 10:00:00,18.16,18.17,17.97,18.11,58000.0,15.2479,15.2563,15.0884,15.2059,58000.0
2009-05-18 10:30:00,18.13,18.31,18.13,18.24,67800.0,15.2227,15.3739,15.2227,15.3151,67800.0
2009-05-18 11:00:00,18.25,18.26,18.11,18.13,44000.0,15.3235,15.3319,15.2059,15.2227,44000.0
2009-05-18 11:30:00,18.13,18.23,18.13,18.17,18800.0,15.2227,15.3067,15.2227,15.2563,18800.0
2009-05-18 12:00:00,18.18,18.29,18.16,18.27,17600.0,15.2647,15.3571,15.2479,15.3403,17600.0
2009-05-18 12:30:00,18.28,18.31,18.24,18.24,26600.0,15.3487,15.3739,15.3151,15.3151,26600.0
2009-05-18 13:00:00,18.24,18.27,18.14,18.17,34800.0,15.3151,15.3403,15.2311,15.2563,34800.0
2009-05-18 13:30:00,18.16,18.18,18.07,18.09,32200.0,15.2479,15.2647,15.1723,15.1891,32200.0
2009-05-18 14:00:00,18.08,18.21,18.07,18.17,25000.0,15.1807,15.2899,15.1723,15.2563,25000.0
2009-05-18 14:30:00,18.2,18.34,18.17,18.28,32800.0,15.2815,15.399,15.2563,15.3487,32800.0
2009-05-18 15:00:00,18.26,18.31,18.21,18.24,35400.0,15.3319,15.3739,15.2899,15.3151,35400.0
2009-05-18 15:30:00,18.25,18.38,18.23,18.36,60600.0,15.3235,15.4326,15.3067,15.4158,60600.0
2009-05-19 09:30:00,18.33,18.5,17.99,18.04,69200.0,15.3907,15.5334,15.1052,15.1472,69200.0
2009-05-19 10:00:00,17.97,18.14,17.92,18.11,73800.0,15.0884,15.2311,15.0464,15.2059,73800.0
2009-05-19 10:30:00,18.16,18.37,18.12,18.35,61600.0,15.2479,15.4242,15.2143,15.4074,61600.0
2009-05-19 11:00:00,18.35,18.51,18.31,18.45,56200.0,15.4074,15.5418,15.3739,15.4914,56200.0
2009-05-19 11:30:00,18.49,18.5,18.45,18.46,52000.0,15.525,15.5334,15.4914,15.4998,52000.0
2009-05-19 12:00:00,18.45,18.56,18.43,18.56,16600.0,15.4914,15.5838,15.4746,15.5838,16600.0
2009-05-19 12:30:00,18.54,18.54,18.43,18.43,16000.0,15.567,15.567,15.4746,15.4746,16000.0
2009-05-19 13:00:00,18.39,18.63,18.39,18.63,23200.0,15.441,15.6425,15.441,15.6425,23200.0
2009-05-19 13:30:00,18.62,18.67,18.49,18.56,26600.0,15.6341,15.6761,15.525,15.5838,26600.0
2009-05-19 14:00:00,18.59,18.6,18.49,18.58,31200.0,15.609,15.6174,15.525,15.6006,31200.0
2009-05-19 14:30:00,18.6,18.63,18.49,18.49,47000.0,15.6174,15.6425,15.525,15.525,47000.0
2009-05-19 15:00:00,18.51,18.58,18.46,18.57,27200.0,15.5418,15.6006,15.4998,15.5922,27200.0
2009-05-19 15:30:00,18.54,18.54,18.32,18.38,69600.0,15.567,15.567,15.3823,15.4326,69600.0
2009-05-20 09:30:00,18.5,18.79,18.45,18.67,62800.0,15.5334,15.7769,15.4914,15.6761,62800.0
2009-05-20 10:00:00,18.67,19.04,18.64,19.0,49400.0,15.6761,15.9868,15.6509,15.9532,49400.0
2009-05-20 10:30:00,19.04,19.08,18.9,19.0,60200.0,15.9868,16.0204,15.8692,15.9532,60200.0
2009-05-20 11:00:00,19.03,19.09,18.81,18.83,74800.0,15.9784,16.0288,15.7937,15.8105,74800.0
2009-05-20 11:30:00,18.86,18.93,18.61,18.65,33600.0,15.8357,15.8944,15.6258,15.6593,33600.0
2009-05-20 12:00:00,18.64,18.81,18.64,18.74,8200.0,15.6509,15.7937,15.6509,15.7349,8200.0
2009-05-20 12:30:00,18.74,18.75,18.5,18.5,41000.0,15.7349,15.7433,15.5334,15.5334,41000.0
2009-05-20 13:00:00,18.55,18.61,18.42,18.61,29200.0,15.5754,15.6258,15.4662,15.6258,29200.0
2009-05-20 13:30:00,18.59,18.74,18.59,18.73,8600.0,15.609,15.7349,15.609,15.7265,8600.0
2009-05-20 14:00:00,18.75,18.75,18.59,18.63,39200.0,15.7433,15.7433,15.609,15.6425,39200.0
2009-05-20 14:30:00,18.63,18.68,18.54,18.55,19800.0,15.6425,15.6845,15.567,15.5754,19800.0
2009-05-20 15:00:00,18.58,18.6,18.31,18.35,32800.0,15.6006,15.6174,15.3739,15.4074,32800.0
2009-05-20 15:30:00,18.33,18.39,18.15,18.22,68200.0,15.3907,15.441,15.2395,15.2983,68200.0
2009-05-21 09:30:00,17.9,18.06,17.44,17.64,59400.0,15.0296,15.1639,14.6434,14.8113,59400.0
2009-05-21 10:00:00,17.61,17.78,17.43,17.48,47400.0,14.7861,14.9288,14.635,14.677,47400.0
2009-05-21 10:30:00,17.46,17.61,17.42,17.43,38200.0,14.6602,14.7861,14.6266,14.635,38200.0
2009-05-21 11:00:00,17.42,17.48,17.35,17.43,134600.0,14.6266,14.677,14.5678,14.635,134600.0
2009-05-21 11:30:00,17.42,17.64,17.33,17.63,22600.0,14.6266,14.8113,14.551,14.8029,22600.0
2009-05-21 12:00:00,17.63,17.64,17.45,17.46,18800.0,14.8029,14.8113,14.6518,14.6602,18800.0
2009-05-21 12:30:00,17.45,17.64,17.45,17.6,12200.0,14.6518,14.8113,14.6518,14.7777,12200.0
2009-05-21 13:00:00,17.6,17.68,17.51,17.59,13400.0,14.7777,14.8449,14.7021,14.7693,13400.0
2009-05-21 13:30:00,17.57,17.59,17.47,17.56,12800.0,14.7525,14.7693,14.6686,14.7441,12800.0
2009-05-21 14:00:00,17.57,17.59,17.34,17.39,19200.0,14.7525,14.7693,14.5594,14.6014,19200.0
2009-05-21 14:30:00,17.36,17.45,17.24,17.33,23000.0,14.5762,14.6518,14.4754,14.551,23000.0
2009-05-21 15:00:00,17.36,17.48,17.33,17.45,39600.0,14.5762,14.677,14.551,14.6518,39600.0
2009-05-21 15:30:00,17.45,17.68,17.45,17.64,120400.0,14.6518,14.8449,14.6518,14.8113,120400.0
2009-05-22 09:30:00,20.04,20.67,19.1,20.33,241800.0,16.8264,17.3554,16.0372,17.0699,241800.0
2009-05-22 10:00:00,20.31,20.33,20.01,20.16,182800.0,17.0531,17.0699,16.8013,16.9272,182800.0
2009-05-22 10:30:00,20.11,20.33,20.07,20.09,150600.0,16.8852,17.0699,16.8516,16.8684,150600.0
2009-05-22 11:00:00,20.1,20.16,19.94,20.03,83800.0,16.8768,16.9272,16.7425,16.818,83800.0
2009-05-22 11:30:00,20.03,20.1,19.64,19.66,129000.0,16.818,16.8768,16.4906,16.5074,129000.0
2009-05-22 12:00:00,19.67,19.77,19.54,19.64,63800.0,16.5158,16.5997,16.4066,16.4906,63800.0
2009-05-22 12:30:00,19.64,20.01,19.6,20.01,57400.0,16.4906,16.8013,16.457,16.8013,57400.0
2009-05-22 13:00:00,19.98,20.0,19.71,19.71,64400.0,16.7761,16.7929,16.5494,16.5494,64400.0
2009-05-22 13:30:00,19.71,19.75,19.57,19.63,53600.0,16.5494,16.5829,16.4318,16.4822,53600.0
2009-05-22 14:00:00,19.63,19.66,19.43,19.43,60000.0,16.4822,16.5074,16.3143,16.3143,60000.0
2009-05-22 14:30:00,19.43,19.51,19.43,19.47,54000.0,16.3143,16.3814,16.3143,16.3478,54000.0
2009-05-22 15:00:00,19.47,19.47,19.16,19.24,237200.0,16.3478,16.3478,16.0876,16.1547,237200.0
2009-05-22 15:30:00,19.24,19.28,18.75,18.85,484000.0,16.1547,16.1883,15.7433,15.8273,484000.0
2009-05-26 09:30:00,18.75,19.14,18.75,19.04,57000.0,15.7433,16.0708,15.7433,15.9868,57000.0
2009-05-26 10:00:00,19.04,19.34,19.04,19.15,149200.0,15.9868,16.2387,15.9868,16.0792,149200.0
2009-05-26 10:30:00,19.17,19.34,19.17,19.26,86000.0,16.096,16.2387,16.096,16.1715,86000.0
2009-05-26 11:00:00,19.25,19.27,19.18,19.25,46400.0,16.1631,16.1799,16.1043,16.1631,46400.0
2009-05-26 11:30:00,19.25,19.27,19.18,19.23,56800.0,16.1631,16.1799,16.1043,16.1463,56800.0
2009-05-26 12:00:00,19.25,19.27,19.16,19.24,39800.0,16.1631,16.1799,16.0876,16.1547,39800.0
2009-05-26 12:30:00,19.24,19.33,19.18,19.26,65000.0,16.1547,16.2303,16.1043,16.1715,65000.0
2009-05-26 13:00:00,19.26,19.29,19.18,19.25,50400.0,16.1715,16.1967,16.1043,16.1631,50400.0
2009-05-26 13:30:00,19.25,19.28,19.21,19.25,34800.0,16.1631,16.1883,16.1295,16.1631,34800.0
2009-05-26 14:00:00,19.26,19.28,19.16,19.19,63000.0,16.1715,16.1883,16.0876,16.1127,63000.0
2009-05-26 14:30:00,19.22,19.29,19.11,19.11,41600.0,16.1379,16.1967,16.0456,16.0456,41600.0
2009-05-26 15:00:00,19.12,19.18,18.94,18.95,96800.0,16.054,16.1043,15.9028,15.9112,96800.0
2009-05-26 15:30:00,18.93,19.09,18.9,19.09,143800.0,15.8944,16.0288,15.8692,16.0288,143800.0
2009-05-27 09:30:00,18.93,18.93,18.65,18.88,91000.0,15.8944,15.8944,15.6593,15.8525,91000.0
2009-05-27 10:00:00,19.04,19.18,18.78,19.15,52000.0,15.9868,16.1043,15.7685,16.0792,52000.0
2009-05-27 10:30:00,19.09,19.31,18.95,19.31,81400.0,16.0288,16.2135,15.9112,16.2135,81400.0
2009-05-27 11:00:00,19.31,19.32,19.12,19.28,94600.0,16.2135,16.2219,16.054,16.1883,94600.0
2009-05-27 11:30:00,19.25,19.36,19.25,19.36,15000.0,16.1631,16.2555,16.1631,16.2555,15000.0
2009-05-27 12:00:00,19.39,19.39,19.3,19.31,17200.0,16.2807,16.2807,16.2051,16.2135,17200.0
2009-05-27 12:30:00,19.27,19.27,19.11,19.12,20600.0,16.1799,16.1799,16.0456,16.054,20600.0
2009-05-27 13:00:00,19.11,19.24,19.1,19.24,36000.0,16.0456,16.1547,16.0372,16.1547,36000.0
2009-05-27 13:30:00,19.22,19.22,18.81,18.91,34600.0,16.1379,16.1379,15.7937,15.8776,34600.0
2009-05-27 14:00:00,18.9,18.99,18.83,18.96,70000.0,15.8692,15.9448,15.8105,15.9196,70000.0
2009-05-27 14:30:00,18.99,19.1,18.94,19.03,37800.0,15.9448,16.0372,15.9028,15.9784,37800.0
2009-05-27 15:00:00,19.01,19.11,18.81,18.81,33000.0,15.9616,16.0456,15.7937,15.7937,33000.0
2009-05-27 15:30:00,18.83,18.9,18.6,18.67,145000.0,15.8105,15.8692,15.6174,15.6761,145000.0
2009-05-28 09:30:00,18.94,19.29,18.93,18.98,57400.0,15.9028,16.1967,15.8944,15.9364,57400.0
2009-05-28 10:00:00,18.99,18.99,18.4,18.77,53600.0,15.9448,15.9448,15.4494,15.7601,53600.0
2009-05-28 10:30:00,18.74,18.96,18.71,18.96,41600.0,15.7349,15.9196,15.7097,15.9196,41600.0
2009-05-28 11:00:00,18.99,19.13,18.97,19.06,29600.0,15.9448,16.0624,15.928,16.0036,29600.0
2009-05-28 11:30:00,19.03,19.22,18.99,19.17,28000.0,15.9784,16.1379,15.9448,16.096,28000.0
2009-05-28 12:00:00,19.21,19.23,18.92,18.98,30600.0,16.1295,16.1463,15.886,15.9364,30600.0
2009-05-28 12:30:00,18.95,19.0,18.79,18.89,20800.0,15.9112,15.9532,15.7769,15.8609,20800.0
2009-05-28 13:00:00,18.87,19.35,18.84,19.25,46000.0,15.8441,16.2471,15.8189,16.1631,46000.0
2009-05-28 13:30:00,19.27,19.28,19.04,19.17,52000.0,16.1799,16.1883,15.9868,16.096,52000.0
2009-05-28 14:00:00,19.17,19.3,19.16,19.21,61600.0,16.096,16.2051,16.0876,16.1295,61600.0
2009-05-28 14:30:00,19.22,19.31,19.17,19.24,52200.0,16.1379,16.2135,16.096,16.1547,52200.0
2009-05-28 15:00:00,19.24,19.25,19.1,19.2,43400.0,16.1547,16.1631,16.0372,16.1211,43400.0
2009-05-28 15:30:00,19.23,19.31,19.13,19.16,93000.0,16.1463,16.2135,16.0624,16.0876,93000.0
2009-05-29 09:30:00,19.14,19.34,18.82,19.11,58000.0,16.1471,16.3159,15.8772,16.1218,58000.0
2009-05-29 10:00:00,19.11,19.36,19.08,19.25,32400.0,16.1218,16.3327,16.0965,16.2399,32400.0
2009-05-29 10:30:00,19.25,19.27,19.08,19.16,13200.0,16.2399,16.2568,16.0965,16.164,13200.0
2009-05-29 11:00:00,19.13,19.17,18.96,18.96,17200.0,16.1387,16.1724,15.9953,15.9953,17200.0
2009-05-29 11:30:00,18.92,19.0,18.84,18.88,18800.0,15.9615,16.029,15.894,15.9278,18800.0
2009-05-29 12:00:00,18.89,18.99,18.89,18.99,28200.0,15.9362,16.0206,15.9362,16.0206,28200.0
2009-05-29 12:30:00,18.98,19.02,18.9,18.93,15400.0,16.0122,16.0459,15.9447,15.97,15400.0
2009-05-29 13:00:00,18.94,19.0,18.93,18.96,25000.0,15.9784,16.029,15.97,15.9953,25000.0
2009-05-29 13:30:00,19.0,19.09,18.92,18.92,26000.0,16.029,16.105,15.9615,15.9615,26000.0
2009-05-29 14:00:00,18.92,18.99,18.89,18.93,11000.0,15.9615,16.0206,15.9362,15.97,11000.0
2009-05-29 14:30:00,18.93,18.97,18.78,18.85,8800.0,15.97,16.0037,15.8434,15.9025,8800.0
2009-05-29 15:00:00,18.85,18.98,18.8,18.94,25400.0,15.9025,16.0122,15.8603,15.9784,25400.0
2009-05-29 15:30:00,18.92,19.18,18.84,19.18,103800.0,15.9615,16.1809,15.894,16.1809,103800.0
2009-06-01 09:30:00,19.59,19.98,19.59,19.95,99000.0,16.5268,16.8558,16.5268,16.8305,99000.0
2009-06-01 10:00:00,19.94,20.13,19.92,19.96,133400.0,16.822,16.9823,16.8052,16.8389,133400.0
2009-06-01 10:30:00,19.98,20.04,19.92,19.95,30800.0,16.8558,16.9064,16.8052,16.8305,30800.0
2009-06-01 11:00:00,19.99,20.11,19.97,20.0,32800.0,16.8642,16.9655,16.8474,16.8727,32800.0
2009-06-01 11:30:00,20.0,20.02,19.96,19.99,22000.0,16.8727,16.8895,16.8389,16.8642,22000.0
2009-06-01 12:00:00,19.99,20.02,19.97,20.0,20200.0,16.8642,16.8895,16.8474,16.8727,20200.0
2009-06-01 12:30:00,20.02,20.03,19.93,19.93,30000.0,16.8895,16.898,16.8136,16.8136,30000.0
2009-06-01 13:00:00,19.93,20.02,19.93,19.99,21000.0,16.8136,16.8895,16.8136,16.8642,21000.0
2009-06-01 13:30:00,19.99,20.09,19.98,20.02,31200.0,16.8642,16.9486,16.8558,16.8895,31200.0
2009-06-01 14:00:00,20.01,20.05,19.96,19.98,39000.0,16.8811,16.9148,16.8389,16.8558,39000.0
2009-06-01 14:30:00,19.98,20.02,19.91,20.0,44000.0,16.8558,16.8895,16.7967,16.8727,44000.0
2009-06-01 15:00:00,19.97,20.02,19.86,20.02,60800.0,16.8474,16.8895,16.7546,16.8895,60800.0
2009-06-01 15:30:00,20.02,20.17,19.91,20.0,177600.0,16.8895,17.0161,16.7967,16.8727,177600.0
2009-06-02 09:30:00,19.98,20.09,19.69,19.99,45800.0,16.8558,16.9486,16.6111,16.8642,45800.0
2009-06-02 10:00:00,20.02,20.02,19.93,20.0,59600.0,16.8895,16.8895,16.8136,16.8727,59600.0
2009-06-02 10:30:00,20.01,20.04,19.95,20.0,41800.0,16.8811,16.9064,16.8305,16.8727,41800.0
2009-06-02 11:00:00,19.99,20.03,19.96,20.03,34200.0,16.8642,16.898,16.8389,16.898,34200.0
2009-06-02 11:30:00,20.01,20.03,19.93,20.0,27800.0,16.8811,16.898,16.8136,16.8727,27800.0
2009-06-02 12:00:00,20.0,20.03,19.93,19.93,36400.0,16.8727,16.898,16.8136,16.8136,36400.0
2009-06-02 12:30:00,19.92,20.07,19.89,20.03,18600.0,16.8052,16.9317,16.7799,16.898,18600.0
2009-06-02 13:00:00,20.03,20.09,19.98,20.07,57400.0,16.898,16.9486,16.8558,16.9317,57400.0
2009-06-02 13:30:00,20.08,20.18,20.06,20.16,53000.0,16.9402,17.0245,16.9233,17.0076,53000.0
2009-06-02 14:00:00,20.17,20.22,20.1,20.17,41600.0,17.0161,17.0583,16.957,17.0161,41600.0
2009-06-02 14:30:00,20.15,20.23,20.11,20.13,24400.0,16.9992,17.0667,16.9655,16.9823,24400.0
2009-06-02 15:00:00,20.14,20.25,20.13,20.17,53000.0,16.9908,17.0836,16.9823,17.0161,53000.0
2009-06-02 15:30:00,20.16,20.25,20.16,20.19,77800.0,17.0076,17.0836,17.0076,17.033,77800.0
2009-06-03 09:30:00,20.03,20.33,19.88,20.12,52000.0,16.898,17.1511,16.7714,16.9739,52000.0
2009-06-03 10:00:00,20.12,20.12,19.99,20.11,55400.0,16.9739,16.9739,16.8642,16.9655,55400.0
2009-06-03 10:30:00,20.1,20.23,20.04,20.22,31200.0,16.957,17.0667,16.9064,17.0583,31200.0
2009-06-03 11:00:00,20.23,20.27,20.12,20.22,33600.0,17.0667,17.1004,16.9739,17.0583,33600.0
2009-06-03 11:30:00,20.18,20.28,20.12,20.13,25200.0,17.0245,17.1089,16.9739,16.9823,25200.0
2009-06-03 12:00:00,20.13,20.2,20.1,20.1,34600.0,16.9823,17.0414,16.957,16.957,34600.0
2009-06-03 12:30:00,20.1,20.12,20.02,20.04,16800.0,16.957,16.9739,16.8895,16.9064,16800.0
2009-06-03 13:00:00,19.99,20.05,19.98,20.05,45400.0,16.8642,16.9148,16.8558,16.9148,45400.0
2009-06-03 13:30:00,20.04,20.04,19.93,20.01,22800.0,16.9064,16.9064,16.8136,16.8811,22800.0
2009-06-03 14:00:00,20.02,20.15,20.0,20.1,27800.0,16.8895,16.9992,16.8727,16.957,27800.0
2009-06-03 14:30:00,20.11,20.25,20.07,20.2,53200.0,16.9655,17.0836,16.9317,17.0414,53200.0
2009-06-03 15:00:00,20.22,20.25,20.14,20.16,55800.0,17.0583,17.0836,16.9908,17.0076,55800.0
2009-06-03 15:30:00,20.16,20.22,20.07,20.22,123200.0,17.0076,17.0583,16.9317,17.0583,123200.0
2009-06-04 09:30:00,20.24,20.41,20.24,20.36,46600.0,17.0751,17.2186,17.0751,17.1764,46600.0
2009-06-04 10:00:00,20.36,20.45,20.21,20.42,27600.0,17.1764,17.2523,17.0498,17.227,27600.0
2009-06-04 10:30:00,20.43,20.65,20.41,20.61,79400.0,17.2354,17.421,17.2186,17.3873,79400.0
2009-06-04 11:00:00,20.63,20.65,20.47,20.47,21400.0,17.4042,17.421,17.2692,17.2692,21400.0
2009-06-04 11:30:00,20.48,20.6,20.48,20.53,39400.0,17.2776,17.3788,17.2776,17.3198,39400.0
2009-06-04 12:00:00,20.51,20.51,20.43,20.5,14000.0,17.3029,17.3029,17.2354,17.2945,14000.0
2009-06-04 12:30:00,20.5,20.55,20.46,20.49,9800.0,17.2945,17.3367,17.2607,17.286,9800.0
2009-06-04 13:00:00,20.49,20.64,20.48,20.59,66800.0,17.286,17.4126,17.2776,17.3704,66800.0
2009-06-04 13:30:00,20.6,20.73,20.6,20.72,104200.0,17.3788,17.4885,17.3788,17.4801,104200.0
2009-06-04 14:00:00,20.77,20.77,20.71,20.73,51600.0,17.5223,17.5223,17.4716,17.4885,51600.0
2009-06-04 14:30:00,20.72,20.77,20.68,20.71,85600.0,17.4801,17.5223,17.4463,17.4716,85600.0
2009-06-04 15:00:00,20.72,20.8,20.71,20.79,76800.0,17.4801,17.5476,17.4716,17.5391,76800.0
2009-06-04 15:30:00,20.78,20.97,20.75,20.94,154000.0,17.5307,17.691,17.5054,17.6657,154000.0
2009-06-05 09:30:00,21.25,21.33,21.09,21.29,33600.0,17.9272,17.9947,17.7922,17.961,33600.0
2009-06-05 10:00:00,21.27,21.28,21.02,21.25,60000.0,17.9441,17.9525,17.7332,17.9272,60000.0
2009-06-05 10:30:00,21.25,21.43,21.25,21.36,51000.0,17.9272,18.0791,17.9272,18.02,51000.0
2009-06-05 11:00:00,21.43,21.52,21.38,21.4,52000.0,18.0791,18.155,18.0369,18.0538,52000.0
2009-06-05 11:30:00,21.37,21.44,21.32,21.4,38400.0,18.0284,18.0875,17.9863,18.0538,38400.0
2009-06-05 12:00:00,21.4,21.49,21.35,21.45,29800.0,18.0538,18.1297,18.0116,18.0959,29800.0
2009-06-05 12:30:00,21.46,21.47,21.35,21.38,20400.0,18.1044,18.1128,18.0116,18.0369,20400.0
2009-06-05 13:00:00,21.39,21.49,21.39,21.43,26200.0,18.0453,18.1297,18.0453,18.0791,26200.0
2009-06-05 13:30:00,21.43,21.43,21.22,21.27,56400.0,18.0791,18.0791,17.9019,17.9441,56400.0
2009-06-05 14:00:00,21.29,21.31,21.07,21.13,58600.0,17.961,17.9778,17.7754,17.826,58600.0
2009-06-05 14:30:00,21.11,21.38,21.07,21.33,70200.0,17.8091,18.0369,17.7754,17.9947,70200.0
2009-06-05 15:00:00,21.33,21.39,21.25,21.25,68000.0,17.9947,18.0453,17.9272,17.9272,68000.0
2009-06-05 15:30:00,21.25,21.37,21.22,21.36,99400.0,17.9272,18.0284,17.9019,18.02,99400.0
2009-06-08 09:30:00,21.28,21.52,20.55,20.57,50600.0,17.9525,18.155,17.3367,17.3535,50600.0
2009-06-08 10:00:00,20.55,20.61,20.48,20.51,28600.0,17.3367,17.3873,17.2776,17.3029,28600.0
2009-06-08 10:30:00,20.49,20.59,20.45,20.46,30600.0,17.286,17.3704,17.2523,17.2607,30600.0
2009-06-08 11:00:00,20.45,20.49,20.36,20.4,28600.0,17.2523,17.286,17.1764,17.2101,28600.0
2009-06-08 11:30:00,20.4,20.6,20.36,20.4,17800.0,17.2101,17.3788,17.1764,17.2101,17800.0
2009-06-08 12:00:00,20.4,20.4,20.29,20.31,35400.0,17.2101,17.2101,17.1173,17.1342,35400.0
2009-06-08 12:30:00,20.33,20.4,20.26,20.33,15400.0,17.1511,17.2101,17.092,17.1511,15400.0
2009-06-08 13:00:00,20.34,20.41,20.32,20.37,25800.0,17.1595,17.2186,17.1426,17.1848,25800.0
2009-06-08 13:30:00,20.37,20.52,20.36,20.41,44200.0,17.1848,17.3114,17.1764,17.2186,44200.0
2009-06-08 14:00:00,20.43,20.47,20.34,20.4,40800.0,17.2354,17.2692,17.1595,17.2101,40800.0
2009-06-08 14:30:00,20.43,20.45,20.33,20.43,53800.0,17.2354,17.2523,17.1511,17.2354,53800.0
2009-06-08 15:00:00,20.43,20.67,20.4,20.62,90400.0,17.2354,17.4379,17.2101,17.3957,90400.0
2009-06-08 15:30:00,20.64,20.79,20.47,20.56,136400.0,17.4126,17.5391,17.2692,17.3451,136400.0
2009-06-09 09:30:00,20.48,20.85,20.38,20.68,44200.0,17.2776,17.5898,17.1932,17.4463,44200.0
2009-06-09 10:00:00,20.69,20.74,20.49,20.53,21200.0,17.4548,17.497,17.286,17.3198,21200.0
2009-06-09 10:30:00,20.55,20.61,20.4,20.42,27200.0,17.3367,17.3873,17.2101,17.227,27200.0
2009-06-09 11:00:00,20.42,20.48,20.4,20.46,15200.0,17.227,17.2776,17.2101,17.2607,15200.0
2009-06-09 11:30:00,20.46,20.5,20.46,20.49,9800.0,17.2607,17.2945,17.2607,17.286,9800.0
2009-06-09 12:00:00,20.5,20.62,20.48,20.61,12000.0,17.2945,17.3957,17.2776,17.3873,12000.0
2009-06-09 12:30:00,20.61,20.62,20.53,20.58,21200.0,17.3873,17.3957,17.3198,17.362,21200.0
2009-06-09 13:00:00,20.57,20.64,20.55,20.61,21200.0,17.3535,17.4126,17.3367,17.3873,21200.0
2009-06-09 13:30:00,20.61,20.65,20.54,20.63,10000.0,17.3873,17.421,17.3282,17.4042,10000.0
2009-06-09 14:00:00,20.64,20.67,20.59,20.63,28600.0,17.4126,17.4379,17.3704,17.4042,28600.0
2009-06-09 14:30:00,20.63,20.66,20.55,20.58,25000.0,17.4042,17.4295,17.3367,17.362,25000.0
2009-06-09 15:00:00,20.61,20.63,20.54,20.57,26200.0,17.3873,17.4042,17.3282,17.3535,26200.0
2009-06-09 15:30:00,20.56,20.63,20.51,20.57,73600.0,17.3451,17.4042,17.3029,17.3535,73600.0
2009-06-10 09:30:00,20.66,20.84,20.36,20.43,35600.0,17.4295,17.5813,17.1764,17.2354,35600.0
2009-06-10 10:00:00,20.43,20.45,20.17,20.28,48200.0,17.2354,17.2523,17.0161,17.1089,48200.0
2009-06-10 10:30:00,20.3,20.3,20.03,20.07,30200.0,17.1258,17.1258,16.898,16.9317,30200.0
2009-06-10 11:00:00,20.04,20.07,19.93,20.06,27200.0,16.9064,16.9317,16.8136,16.9233,27200.0
2009-06-10 11:30:00,20.08,20.17,20.08,20.11,19800.0,16.9402,17.0161,16.9402,16.9655,19800.0
2009-06-10 12:00:00,20.11,20.32,20.07,20.3,13600.0,16.9655,17.1426,16.9317,17.1258,13600.0
2009-06-10 12:30:00,20.31,20.31,20.22,20.26,9000.0,17.1342,17.1342,17.0583,17.092,9000.0
2009-06-10 13:00:00,20.25,20.27,19.92,19.92,17400.0,17.0836,17.1004,16.8052,16.8052,17400.0
2009-06-10 13:30:00,19.91,19.94,19.81,19.92,20400.0,16.7967,16.822,16.7124,16.8052,20400.0
2009-06-10 14:00:00,19.89,20.0,19.81,19.94,27800.0,16.7799,16.8727,16.7124,16.822,27800.0
2009-06-10 14:30:00,19.93,20.14,19.88,20.09,35600.0,16.8136,16.9908,16.7714,16.9486,35600.0
2009-06-10 15:00:00,20.09,20.14,20.02,20.04,71800.0,16.9486,16.9908,16.8895,16.9064,71800.0
2009-06-10 15:30:00,20.07,20.33,20.07,20.28,95000.0,16.9317,17.1511,16.9317,17.1089,95000.0
2009-06-11 09:30:00,20.38,20.75,20.18,20.68,39800.0,17.1932,17.5054,17.0245,17.4463,39800.0
2009-06-11 10:00:00,20.7,20.79,20.67,20.68,27400.0,17.4632,17.5391,17.4379,17.4463,27400.0
2009-06-11 10:30:00,20.68,20.7,20.6,20.62,78200.0,17.4463,17.4632,17.3788,17.3957,78200.0
2009-06-11 11:00:00,20.6,20.66,20.58,20.64,23400.0,17.3788,17.4295,17.362,17.4126,23400.0
2009-06-11 11:30:00,20.62,20.65,20.5,20.52,14400.0,17.3957,17.421,17.2945,17.3114,14400.0
2009-06-11 12:00:00,20.56,20.58,20.47,20.53,26000.0,17.3451,17.362,17.2692,17.3198,26000.0
2009-06-11 12:30:00,20.53,20.66,20.5,20.63,22200.0,17.3198,17.4295,17.2945,17.4042,22200.0
2009-06-11 13:00:00,20.64,20.86,20.59,20.86,23400.0,17.4126,17.5982,17.3704,17.5982,23400.0
2009-06-11 13:30:00,20.86,20.92,20.83,20.89,19000.0,17.5982,17.6488,17.5729,17.6235,19000.0
2009-06-11 14:00:00,20.82,20.84,20.71,20.75,28800.0,17.5644,17.5813,17.4716,17.5054,28800.0
2009-06-11 14:30:00,20.77,20.79,20.64,20.75,25600.0,17.5223,17.5391,17.4126,17.5054,25600.0
2009-06-11 15:00:00,20.76,20.8,20.66,20.7,23000.0,17.5138,17.5476,17.4295,17.4632,23000.0
2009-06-11 15:30:00,20.69,20.75,20.54,20.58,66200.0,17.4548,17.5054,17.3282,17.362,66200.0
2009-06-12 09:30:00,20.45,20.45,19.94,19.94,240200.0,17.2523,17.2523,16.822,16.822,240200.0
2009-06-12 10:00:00,19.93,19.96,19.78,19.86,21400.0,16.8136,16.8389,16.6871,16.7546,21400.0
2009-06-12 10:30:00,19.84,19.98,19.74,19.9,43600.0,16.7377,16.8558,16.6533,16.7883,43600.0
2009-06-12 11:00:00,19.86,19.9,19.82,19.9,16800.0,16.7546,16.7883,16.7208,16.7883,16800.0
2009-06-12 11:30:00,19.86,19.93,19.81,19.85,15000.0,16.7546,16.8136,16.7124,16.7461,15000.0
2009-06-12 12:00:00,19.86,19.86,19.79,19.81,8800.0,16.7546,16.7546,16.6955,16.7124,8800.0
2009-06-12 12:30:00,19.79,19.81,19.74,19.8,8800.0,16.6955,16.7124,16.6533,16.7039,8800.0
2009-06-12 13:00:00,19.88,19.88,19.75,19.84,11400.0,16.7714,16.7714,16.6618,16.7377,11400.0
2009-06-12 13:30:00,19.84,19.98,19.81,19.96,13000.0,16.7377,16.8558,16.7124,16.8389,13000.0
2009-06-12 14:00:00,19.95,20.0,19.92,19.95,12800.0,16.8305,16.8727,16.8052,16.8305,12800.0
2009-06-12 14:30:00,19.97,20.16,19.97,20.1,25000.0,16.8474,17.0076,16.8474,16.957,25000.0
2009-06-12 15:00:00,20.14,20.23,20.13,20.17,21400.0,16.9908,17.0667,16.9823,17.0161,21400.0
2009-06-12 15:30:00,20.19,20.32,20.05,20.27,72800.0,17.033,17.1426,16.9148,17.1004,72800.0
2009-06-15 09:30:00,19.91,20.63,19.45,19.54,39200.0,16.7967,17.4042,16.4087,16.4846,39200.0
2009-06-15 10:00:00,19.54,19.54,19.29,19.3,31200.0,16.4846,16.4846,16.2737,16.2821,31200.0
2009-06-15 10:30:00,19.29,19.29,19.0,19.07,46000.0,16.2737,16.2737,16.029,16.0881,46000.0
2009-06-15 11:00:00,19.06,19.06,18.86,18.93,32000.0,16.0796,16.0796,15.9109,15.97,32000.0
2009-06-15 11:30:00,18.98,19.03,18.93,18.99,29000.0,16.0122,16.0543,15.97,16.0206,29000.0
2009-06-15 12:00:00,19.02,19.1,19.0,19.05,27800.0,16.0459,16.1134,16.029,16.0712,27800.0
2009-06-15 12:30:00,19.02,19.15,19.02,19.08,28000.0,16.0459,16.1556,16.0459,16.0965,28000.0
2009-06-15 13:00:00,19.08,19.11,18.97,18.98,23400.0,16.0965,16.1218,16.0037,16.0122,23400.0
2009-06-15 13:30:00,18.98,19.02,18.92,18.97,21200.0,16.0122,16.0459,15.9615,16.0037,21200.0
2009-06-15 14:00:00,18.97,19.11,18.96,19.09,33200.0,16.0037,16.1218,15.9953,16.105,33200.0
2009-06-15 14:30:00,19.09,19.18,19.08,19.18,50400.0,16.105,16.1809,16.0965,16.1809,50400.0
2009-06-15 15:00:00,19.18,19.21,19.11,19.15,43000.0,16.1809,16.2062,16.1218,16.1556,43000.0
2009-06-15 15:30:00,19.15,19.26,19.02,19.25,110000.0,16.1556,16.2484,16.0459,16.2399,110000.0
2009-06-16 09:30:00,19.4,19.4,19.23,19.27,36400.0,16.3665,16.3665,16.2231,16.2568,36400.0
2009-06-16 10:00:00,19.25,19.34,19.17,19.21,50400.0,16.2399,16.3159,16.1724,16.2062,50400.0
2009-06-16 10:30:00,19.23,19.3,19.2,19.23,35800.0,16.2231,16.2821,16.1978,16.2231,35800.0
2009-06-16 11:00:00,19.26,19.34,19.26,19.3,23000.0,16.2484,16.3159,16.2484,16.2821,23000.0
2009-06-16 11:30:00,19.28,19.29,19.06,19.07,16200.0,16.2652,16.2737,16.0796,16.0881,16200.0
2009-06-16 12:00:00,19.06,19.14,19.03,19.11,13400.0,16.0796,16.1471,16.0543,16.1218,13400.0
2009-06-16 12:30:00,19.08,19.08,18.75,18.78,18400.0,16.0965,16.0965,15.8181,15.8434,18400.0
2009-06-16 13:00:00,18.79,18.84,18.77,18.84,15800.0,15.8519,15.894,15.835,15.894,15800.0
2009-06-16 13:30:00,18.86,18.88,18.8,18.88,12400.0,15.9109,15.9278,15.8603,15.9278,12400.0
2009-06-16 14:00:00,18.85,18.85,18.72,18.74,21600.0,15.9025,15.9025,15.7928,15.8097,21600.0
2009-06-16 14:30:00,18.71,18.85,18.7,18.85,26000.0,15.7844,15.9025,15.7759,15.9025,26000.0
2009-06-16 15:00:00,18.85,18.9,18.79,18.85,48400.0,15.9025,15.9447,15.8519,15.9025,48400.0
2009-06-16 15:30:00,18.85,18.95,18.79,18.81,55000.0,15.9025,15.9868,15.8519,15.8687,55000.0
2009-06-17 09:30:00,18.84,18.84,18.56,18.59,31400.0,15.894,15.894,15.6578,15.6831,31400.0
2009-06-17 10:00:00,18.56,18.82,18.5,18.78,48600.0,15.6578,15.8772,15.6072,15.8434,48600.0
2009-06-17 10:30:00,18.76,18.76,18.59,18.65,25200.0,15.8266,15.8266,15.6831,15.7338,25200.0
2009-06-17 11:00:00,18.66,18.91,18.66,18.89,22200.0,15.7422,15.9531,15.7422,15.9362,22200.0
2009-06-17 11:30:00,18.88,18.93,18.81,18.93,19200.0,15.9278,15.97,15.8687,15.97,19200.0
2009-06-17 12:00:00,18.92,19.03,18.9,18.98,20400.0,15.9615,16.0543,15.9447,16.0122,20400.0
2009-06-17 12:30:00,18.95,19.03,18.86,18.9,16400.0,15.9868,16.0543,15.9109,15.9447,16400.0
2009-06-17 13:00:00,18.92,19.04,18.89,19.04,18800.0,15.9615,16.0628,15.9362,16.0628,18800.0
2009-06-17 13:30:00,19.06,19.17,19.0,19.08,25000.0,16.0796,16.1724,16.029,16.0965,25000.0
2009-06-17 14:00:00,19.08,19.16,19.02,19.14,23800.0,16.0965,16.164,16.0459,16.1471,23800.0
2009-06-17 14:30:00,19.15,19.16,18.92,18.96,33000.0,16.1556,16.164,15.9615,15.9953,33000.0
2009-06-17 15:00:00,18.96,18.99,18.85,18.86,25600.0,15.9953,16.0206,15.9025,15.9109,25600.0
2009-06-17 15:30:00,18.83,18.97,18.82,18.91,54600.0,15.8856,16.0037,15.8772,15.9531,54600.0
2009-06-18 09:30:00,18.9,18.97,18.7,18.97,59600.0,15.9447,16.0037,15.7759,16.0037,59600.0
2009-06-18 10:00:00,19.0,19.21,18.98,19.2,21400.0,16.029,16.2062,16.0122,16.1978,21400.0
2009-06-18 10:30:00,19.18,19.23,19.04,19.04,22600.0,16.1809,16.2231,16.0628,16.0628,22600.0
2009-06-18 11:00:00,19.08,19.14,19.05,19.09,28000.0,16.0965,16.1471,16.0712,16.105,28000.0
2009-06-18 11:30:00,19.08,19.17,19.03,19.17,17800.0,16.0965,16.1724,16.0543,16.1724,17800.0
2009-06-18 12:00:00,19.16,19.16,19.06,19.1,35800.0,16.164,16.164,16.0796,16.1134,35800.0
2009-06-18 12:30:00,19.13,19.29,19.13,19.24,26600.0,16.1387,16.2737,16.1387,16.2315,26600.0
2009-06-18 13:00:00,19.25,19.38,19.24,19.36,40600.0,16.2399,16.3496,16.2315,16.3327,40600.0
2009-06-18 13:30:00,19.36,19.38,19.33,19.34,32400.0,16.3327,16.3496,16.3074,16.3159,32400.0
2009-06-18 14:00:00,19.33,19.35,19.25,19.28,49800.0,16.3074,16.3243,16.2399,16.2652,49800.0
2009-06-18 14:30:00,19.28,19.33,19.24,19.31,32400.0,16.2652,16.3074,16.2315,16.2906,32400.0
2009-06-18 15:00:00,19.3,19.3,19.24,19.25,41600.0,16.2821,16.2821,16.2315,16.2399,41600.0
2009-06-18 15:30:00,19.25,19.3,19.13,19.2,84000.0,16.2399,16.2821,16.1387,16.1978,84000.0
2009-06-19 09:30:00,19.52,19.78,19.21,19.77,245000.0,16.4677,16.6871,16.2062,16.6786,245000.0
2009-06-19 10:00:00,19.71,19.75,19.64,19.7,41800.0,16.628,16.6618,16.569,16.6196,41800.0
2009-06-19 10:30:00,19.72,19.74,19.68,19.72,32200.0,16.6364,16.6533,16.6027,16.6364,32200.0
2009-06-19 11:00:00,19.72,19.75,19.67,19.7,36800.0,16.6364,16.6618,16.5943,16.6196,36800.0
2009-06-19 11:30:00,19.72,19.73,19.69,19.7,24200.0,16.6364,16.6449,16.6111,16.6196,24200.0
2009-06-19 12:00:00,19.71,19.71,19.55,19.58,50800.0,16.628,16.628,16.493,16.5183,50800.0
2009-06-19 12:30:00,19.58,19.66,19.56,19.63,31000.0,16.5183,16.5858,16.5015,16.5605,31000.0
2009-06-19 13:00:00,19.63,19.64,19.55,19.56,35800.0,16.5605,16.569,16.493,16.5015,35800.0
2009-06-19 13:30:00,19.54,19.6,19.5,19.5,28800.0,16.4846,16.5352,16.4508,16.4508,28800.0
2009-06-19 14:00:00,19.52,19.56,19.47,19.52,36000.0,16.4677,16.5015,16.4255,16.4677,36000.0
2009-06-19 14:30:00,19.5,19.57,19.5,19.52,21000.0,16.4508,16.5099,16.4508,16.4677,21000.0
2009-06-19 15:00:00,19.54,19.6,19.47,19.6,27000.0,16.4846,16.5352,16.4255,16.5352,27000.0
2009-06-19 15:30:00,19.61,19.65,19.47,19.5,102800.0,16.5436,16.5774,16.4255,16.4508,102800.0
2009-06-22 09:30:00,19.24,19.24,18.92,19.02,36400.0,16.2315,16.2315,15.9615,16.0459,36400.0
2009-06-22 10:00:00,18.98,19.1,18.83,19.05,32000.0,16.0122,16.1134,15.8856,16.0712,32000.0
2009-06-22 10:30:00,19.04,19.13,18.98,19.09,30200.0,16.0628,16.1387,16.0122,16.105,30200.0
2009-06-22 11:00:00,19.08,19.25,19.07,19.17,32600.0,16.0965,16.2399,16.0881,16.1724,32600.0
2009-06-22 11:30:00,19.17,19.28,19.15,19.23,27800.0,16.1724,16.2652,16.1556,16.2231,27800.0
2009-06-22 12:00:00,19.25,19.25,19.11,19.11,28600.0,16.2399,16.2399,16.1218,16.1218,28600.0
2009-06-22 12:30:00,19.11,19.14,19.07,19.14,14400.0,16.1218,16.1471,16.0881,16.1471,14400.0
2009-06-22 13:00:00,19.16,19.16,19.06,19.12,23200.0,16.164,16.164,16.0796,16.1303,23200.0
2009-06-22 13:30:00,19.13,19.21,19.13,19.18,17600.0,16.1387,16.2062,16.1387,16.1809,17600.0
2009-06-22 14:00:00,19.18,19.18,19.1,19.11,26200.0,16.1809,16.1809,16.1134,16.1218,26200.0
2009-06-22 14:30:00,19.1,19.18,19.08,19.18,25800.0,16.1134,16.1809,16.0965,16.1809,25800.0
2009-06-22 15:00:00,19.17,19.22,19.08,19.1,30400.0,16.1724,16.2146,16.0965,16.1134,30400.0
2009-06-22 15:30:00,19.12,19.13,18.95,18.95,115400.0,16.1303,16.1387,15.9868,15.9868,115400.0
2009-06-23 09:30:00,19.13,19.2,18.92,19.07,28400.0,16.1387,16.1978,15.9615,16.0881,28400.0
2009-06-23 10:00:00,19.07,19.09,18.76,18.83,39800.0,16.0881,16.105,15.8266,15.8856,39800.0
2009-06-23 10:30:00,18.85,18.88,18.66,18.74,36600.0,15.9025,15.9278,15.7422,15.8097,36600.0
2009-06-23 11:00:00,18.72,18.74,18.52,18.54,33400.0,15.7928,15.8097,15.6241,15.641,33400.0
2009-06-23 11:30:00,18.54,18.57,18.44,18.56,32200.0,15.641,15.6663,15.5566,15.6578,32200.0
2009-06-23 12:00:00,18.56,18.6,18.5,18.54,24200.0,15.6578,15.6916,15.6072,15.641,24200.0
2009-06-23 12:30:00,18.53,18.71,18.53,18.61,27000.0,15.6325,15.7844,15.6325,15.7,27000.0
2009-06-23 13:00:00,18.63,18.73,18.59,18.6,48400.0,15.7169,15.8013,15.6831,15.6916,48400.0
2009-06-23 13:30:00,18.59,18.6,18.47,18.47,20400.0,15.6831,15.6916,15.5819,15.5819,20400.0
2009-06-23 14:00:00,18.46,18.55,18.43,18.49,39200.0,15.5735,15.6494,15.5482,15.5988,39200.0
2009-06-23 14:30:00,18.5,18.5,18.4,18.48,23000.0,15.6072,15.6072,15.5229,15.5903,23000.0
2009-06-23 15:00:00,18.47,18.47,18.38,18.43,75200.0,15.5819,15.5819,15.506,15.5482,75200.0
2009-06-23 15:30:00,18.43,18.52,18.33,18.35,143600.0,15.5482,15.6241,15.4638,15.4807,143600.0
2009-06-24 09:30:00,18.88,18.88,18.43,18.72,62200.0,15.9278,15.9278,15.5482,15.7928,62200.0
2009-06-24 10:00:00,18.72,18.93,18.61,18.91,27000.0,15.7928,15.97,15.7,15.9531,27000.0
2009-06-24 10:30:00,18.91,18.95,18.83,18.86,27400.0,15.9531,15.9868,15.8856,15.9109,27400.0
2009-06-24 11:00:00,18.86,18.86,18.74,18.78,22400.0,15.9109,15.9109,15.8097,15.8434,22400.0
2009-06-24 11:30:00,18.79,18.82,18.72,18.75,20600.0,15.8519,15.8772,15.7928,15.8181,20600.0
2009-06-24 12:00:00,18.75,18.8,18.73,18.79,24400.0,15.8181,15.8603,15.8013,15.8519,24400.0
2009-06-24 12:30:00,18.8,18.82,18.75,18.81,20800.0,15.8603,15.8772,15.8181,15.8687,20800.0
2009-06-24 13:00:00,18.78,18.82,18.75,18.77,14200.0,15.8434,15.8772,15.8181,15.835,14200.0
2009-06-24 13:30:00,18.77,18.77,18.71,18.73,18800.0,15.835,15.835,15.7844,15.8013,18800.0
2009-06-24 14:00:00,18.72,18.82,18.53,18.57,31800.0,15.7928,15.8772,15.6325,15.6663,31800.0
2009-06-24 14:30:00,18.56,18.66,18.51,18.55,64000.0,15.6578,15.7422,15.6157,15.6494,64000.0
2009-06-24 15:00:00,18.53,18.57,18.32,18.42,86000.0,15.6325,15.6663,15.4554,15.5397,86000.0
2009-06-24 15:30:00,18.41,18.46,18.3,18.38,120600.0,15.5313,15.5735,15.4385,15.506,120600.0
2009-06-25 09:30:00,18.34,18.57,18.13,18.57,21000.0,15.4722,15.6663,15.2951,15.6663,21000.0
2009-06-25 10:00:00,18.54,18.69,18.52,18.65,56200.0,15.641,15.7675,15.6241,15.7338,56200.0
2009-06-25 10:30:00,18.63,18.73,18.62,18.66,15600.0,15.7169,15.8013,15.7085,15.7422,15600.0
2009-06-25 11:00:00,18.67,18.77,18.67,18.75,28800.0,15.7506,15.835,15.7506,15.8181,28800.0
2009-06-25 11:30:00,18.79,18.94,18.75,18.94,27600.0,15.8519,15.9784,15.8181,15.9784,27600.0
2009-06-25 12:00:00,18.94,18.96,18.89,18.95,20400.0,15.9784,15.9953,15.9362,15.9868,20400.0
2009-06-25 12:30:00,18.97,19.02,18.89,18.99,27600.0,16.0037,16.0459,15.9362,16.0206,27600.0
2009-06-25 13:00:00,18.96,19.29,18.96,19.24,82800.0,15.9953,16.2737,15.9953,16.2315,82800.0
2009-06-25 13:30:00,19.25,19.25,19.15,19.19,32000.0,16.2399,16.2399,16.1556,16.1893,32000.0
2009-06-25 14:00:00,19.21,19.21,18.99,19.02,56200.0,16.2062,16.2062,16.0206,16.0459,56200.0
2009-06-25 14:30:00,19.04,19.12,18.99,19.07,72200.0,16.0628,16.1303,16.0206,16.0881,72200.0
2009-06-25 15:00:00,19.07,19.18,19.06,19.18,39000.0,16.0881,16.1809,16.0796,16.1809,39000.0
2009-06-25 15:30:00,19.16,19.19,19.03,19.18,50200.0,16.164,16.1893,16.0543,16.1809,50200.0
2009-06-26 09:30:00,19.0,19.16,19.0,19.03,35000.0,16.029,16.164,16.029,16.0543,35000.0
2009-06-26 10:00:00,19.02,19.13,18.95,19.07,22000.0,16.0459,16.1387,15.9868,16.0881,22000.0
2009-06-26 10:30:00,19.07,19.18,19.0,19.15,32000.0,16.0881,16.1809,16.029,16.1556,32000.0
2009-06-26 11:00:00,19.11,19.18,19.03,19.18,21000.0,16.1218,16.1809,16.0543,16.1809,21000.0
2009-06-26 11:30:00,19.17,19.2,19.14,19.16,24800.0,16.1724,16.1978,16.1471,16.164,24800.0
2009-06-26 12:00:00,19.16,19.24,19.16,19.18,17600.0,16.164,16.2315,16.164,16.1809,17600.0
2009-06-26 12:30:00,19.17,19.23,19.11,19.22,17600.0,16.1724,16.2231,16.1218,16.2146,17600.0
2009-06-26 13:00:00,19.19,19.24,19.17,19.22,14800.0,16.1893,16.2315,16.1724,16.2146,14800.0
2009-06-26 13:30:00,19.21,19.25,19.17,19.22,21600.0,16.2062,16.2399,16.1724,16.2146,21600.0
2009-06-26 14:00:00,19.18,19.22,19.17,19.21,20400.0,16.1809,16.2146,16.1724,16.2062,20400.0
2009-06-26 14:30:00,19.21,19.27,19.19,19.25,55400.0,16.2062,16.2568,16.1893,16.2399,55400.0
2009-06-26 15:00:00,19.3,19.39,19.28,19.39,45200.0,16.2821,16.358,16.2652,16.358,45200.0
2009-06-26 15:30:00,19.37,19.73,19.36,19.59,303800.0,16.3412,16.6449,16.3327,16.5268,303800.0
2009-06-29 09:30:00,19.64,19.64,19.06,19.21,57800.0,16.569,16.569,16.0796,16.2062,57800.0
2009-06-29 10:00:00,19.21,19.52,19.17,19.52,46600.0,16.2062,16.4677,16.1724,16.4677,46600.0
2009-06-29 10:30:00,19.52,19.63,19.49,19.5,50000.0,16.4677,16.5605,16.4424,16.4508,50000.0
2009-06-29 11:00:00,19.5,19.53,19.44,19.47,29000.0,16.4508,16.4762,16.4002,16.4255,29000.0
2009-06-29 11:30:00,19.45,19.47,19.38,19.47,30000.0,16.4087,16.4255,16.3496,16.4255,30000.0
2009-06-29 12:00:00,19.47,19.51,19.45,19.46,20600.0,16.4255,16.4593,16.4087,16.4171,20600.0
2009-06-29 12:30:00,19.45,19.49,19.39,19.39,14200.0,16.4087,16.4424,16.358,16.358,14200.0
2009-06-29 13:00:00,19.38,19.45,19.38,19.39,20400.0,16.3496,16.4087,16.3496,16.358,20400.0
2009-06-29 13:30:00,19.39,19.42,19.35,19.39,26800.0,16.358,16.3834,16.3243,16.358,26800.0
2009-06-29 14:00:00,19.38,19.45,19.36,19.41,43800.0,16.3496,16.4087,16.3327,16.3749,43800.0
2009-06-29 14:30:00,19.4,19.54,19.4,19.52,35000.0,16.3665,16.4846,16.3665,16.4677,35000.0
2009-06-29 15:00:00,19.51,19.59,19.49,19.57,75000.0,16.4593,16.5268,16.4424,16.5099,75000.0
2009-06-29 15:30:00,19.57,19.57,19.39,19.47,93200.0,16.5099,16.5099,16.358,16.4255,93200.0
2009-06-30 09:30:00,19.52,19.72,19.52,19.72,26200.0,16.4677,16.6364,16.4677,16.6364,26200.0
2009-06-30 10:00:00,19.71,19.72,19.45,19.46,28800.0,16.628,16.6364,16.4087,16.4171,28800.0
2009-06-30 10:30:00,19.43,19.44,19.34,19.42,16600.0,16.3918,16.4002,16.3159,16.3834,16600.0
2009-06-30 11:00:00,19.41,19.46,19.33,19.39,16400.0,16.3749,16.4171,16.3074,16.358,16400.0
2009-06-30 11:30:00,19.37,19.37,19.27,19.34,14200.0,16.3412,16.3412,16.2568,16.3159,14200.0
2009-06-30 12:00:00,19.35,19.38,19.3,19.38,14000.0,16.3243,16.3496,16.2821,16.3496,14000.0
2009-06-30 12:30:00,19.4,19.45,19.39,19.39,11400.0,16.3665,16.4087,16.358,16.358,11400.0
2009-06-30 13:00:00,19.41,19.41,19.32,19.32,12000.0,16.3749,16.3749,16.299,16.299,12000.0
2009-06-30 13:30:00,19.3,19.35,19.3,19.31,13800.0,16.2821,16.3243,16.2821,16.2906,13800.0
2009-06-30 14:00:00,19.3,19.34,19.29,19.33,30200.0,16.2821,16.3159,16.2737,16.3074,30200.0
2009-06-30 14:30:00,19.33,19.4,19.29,19.38,40400.0,16.3074,16.3665,16.2737,16.3496,40400.0
2009-06-30 15:00:00,19.38,19.43,19.36,19.38,58200.0,16.3496,16.3918,16.3327,16.3496,58200.0
2009-06-30 15:30:00,19.4,19.46,19.29,19.36,99400.0,16.3665,16.4171,16.2737,16.3327,99400.0
2009-07-01 09:30:00,19.57,19.74,19.07,19.64,33400.0,16.5099,16.6533,16.0881,16.569,33400.0
2009-07-01 10:00:00,19.66,19.92,19.54,19.92,44600.0,16.5858,16.8052,16.4846,16.8052,44600.0
2009-07-01 10:30:00,19.89,19.97,19.86,19.93,21000.0,16.7799,16.8474,16.7546,16.8136,21000.0
2009-07-01 11:00:00,19.92,19.92,19.84,19.85,25400.0,16.8052,16.8052,16.7377,16.7461,25400.0
2009-07-01 11:30:00,19.85,19.93,19.85,19.93,15400.0,16.7461,16.8136,16.7461,16.8136,15400.0
2009-07-01 12:00:00,19.92,19.98,19.83,19.83,13800.0,16.8052,16.8558,16.7292,16.7292,13800.0
2009-07-01 12:30:00,19.83,19.86,19.79,19.84,24000.0,16.7292,16.7546,16.6955,16.7377,24000.0
2009-07-01 13:00:00,19.82,19.91,19.81,19.91,20000.0,16.7208,16.7967,16.7124,16.7967,20000.0
2009-07-01 13:30:00,19.92,19.93,19.85,19.86,17000.0,16.8052,16.8136,16.7461,16.7546,17000.0
2009-07-01 14:00:00,19.87,19.88,19.81,19.88,26600.0,16.763,16.7714,16.7124,16.7714,26600.0
2009-07-01 14:30:00,19.88,19.92,19.86,19.92,31000.0,16.7714,16.8052,16.7546,16.8052,31000.0
2009-07-01 15:00:00,19.93,19.98,19.9,19.93,69200.0,16.8136,16.8558,16.7883,16.8136,69200.0
2009-07-01 15:30:00,19.92,20.03,19.85,19.91,119400.0,16.8052,16.898,16.7461,16.7967,119400.0
2009-07-02 09:30:00,19.49,19.54,19.07,19.07,34400.0,16.4424,16.4846,16.0881,16.0881,34400.0
2009-07-02 10:00:00,19.08,19.1,18.88,18.96,32800.0,16.0965,16.1134,15.9278,15.9953,32800.0
2009-07-02 10:30:00,18.93,19.05,18.93,19.01,23400.0,15.97,16.0712,15.97,16.0375,23400.0
2009-07-02 11:00:00,19.01,19.16,19.0,19.14,26000.0,16.0375,16.164,16.029,16.1471,26000.0
2009-07-02 11:30:00,19.15,19.2,19.12,19.17,16800.0,16.1556,16.1978,16.1303,16.1724,16800.0
2009-07-02 12:00:00,19.17,19.23,19.17,19.18,25200.0,16.1724,16.2231,16.1724,16.1809,25200.0
2009-07-02 12:30:00,19.18,19.23,19.17,19.21,38600.0,16.1809,16.2231,16.1724,16.2062,38600.0
2009-07-02 13:00:00,19.2,19.21,19.17,19.2,14800.0,16.1978,16.2062,16.1724,16.1978,14800.0
2009-07-02 13:30:00,19.17,19.2,19.11,19.14,17400.0,16.1724,16.1978,16.1218,16.1471,17400.0
2009-07-02 14:00:00,19.13,19.14,19.08,19.1,23800.0,16.1387,16.1471,16.0965,16.1134,23800.0
2009-07-02 14:30:00,19.09,19.11,19.05,19.11,17600.0,16.105,16.1218,16.0712,16.1218,17600.0
2009-07-02 15:00:00,19.1,19.11,18.97,19.06,52400.0,16.1134,16.1218,16.0037,16.0796,52400.0
2009-07-02 15:30:00,19.04,19.13,19.03,19.11,93400.0,16.0628,16.1387,16.0543,16.1218,93400.0
2009-07-06 09:30:00,18.91,19.0,18.76,18.99,39800.0,15.9531,16.029,15.8266,16.0206,39800.0
2009-07-06 10:00:00,19.0,19.04,18.97,19.0,106400.0,16.029,16.0628,16.0037,16.029,106400.0
2009-07-06 10:30:00,19.0,19.06,18.99,19.05,89000.0,16.029,16.0796,16.0206,16.0712,89000.0
2009-07-06 11:00:00,19.03,19.03,18.92,18.95,23600.0,16.0543,16.0543,15.9615,15.9868,23600.0
2009-07-06 11:30:00,18.96,19.05,18.93,18.96,27800.0,15.9953,16.0712,15.97,15.9953,27800.0
2009-07-06 12:00:00,18.97,18.99,18.95,18.97,33400.0,16.0037,16.0206,15.9868,16.0037,33400.0
2009-07-06 12:30:00,18.95,18.97,18.93,18.94,18000.0,15.9868,16.0037,15.97,15.9784,18000.0
2009-07-06 13:00:00,18.96,19.06,18.94,19.0,32600.0,15.9953,16.0796,15.9784,16.029,32600.0
2009-07-06 13:30:00,19.0,19.0,18.94,18.96,76000.0,16.029,16.029,15.9784,15.9953,76000.0
2009-07-06 14:00:00,18.97,19.01,18.92,18.96,251600.0,16.0037,16.0375,15.9615,15.9953,251600.0
2009-07-06 14:30:00,18.97,18.99,18.89,18.93,24600.0,16.0037,16.0206,15.9362,15.97,24600.0
2009-07-06 15:00:00,18.94,18.99,18.91,18.93,35800.0,15.9784,16.0206,15.9531,15.97,35800.0
2009-07-06 15:30:00,18.92,19.04,18.87,19.0,92600.0,15.9615,16.0628,15.9194,16.029,92600.0
2009-07-07 09:30:00,19.03,19.03,18.78,18.85,29600.0,16.0543,16.0543,15.8434,15.9025,29600.0
2009-07-07 10:00:00,18.86,18.89,18.78,18.85,34400.0,15.9109,15.9362,15.8434,15.9025,34400.0
2009-07-07 10:30:00,18.81,18.9,18.74,18.84,31600.0,15.8687,15.9447,15.8097,15.894,31600.0
2009-07-07 11:00:00,18.85,18.86,18.78,18.78,25400.0,15.9025,15.9109,15.8434,15.8434,25400.0
2009-07-07 11:30:00,18.81,18.88,18.78,18.88,17600.0,15.8687,15.9278,15.8434,15.9278,17600.0
2009-07-07 12:00:00,18.87,18.88,18.82,18.82,17600.0,15.9194,15.9278,15.8772,15.8772,17600.0
2009-07-07 12:30:00,18.81,18.88,18.8,18.84,19600.0,15.8687,15.9278,15.8603,15.894,19600.0
2009-07-07 13:00:00,18.84,18.9,18.82,18.88,10400.0,15.894,15.9447,15.8772,15.9278,10400.0
2009-07-07 13:30:00,18.9,18.95,18.89,18.93,22600.0,15.9447,15.9868,15.9362,15.97,22600.0
2009-07-07 14:00:00,18.97,18.97,18.88,18.88,38800.0,16.0037,16.0037,15.9278,15.9278,38800.0
2009-07-07 14:30:00,18.88,18.93,18.79,18.82,44600.0,15.9278,15.97,15.8519,15.8772,44600.0
2009-07-07 15:00:00,18.79,18.79,18.7,18.79,40600.0,15.8519,15.8519,15.7759,15.8519,40600.0
2009-07-07 15:30:00,18.77,18.78,18.61,18.65,113000.0,15.835,15.8434,15.7,15.7338,113000.0
2009-07-08 09:30:00,18.79,18.79,18.55,18.55,16600.0,15.8519,15.8519,15.6494,15.6494,16600.0
2009-07-08 10:00:00,18.57,18.79,18.54,18.71,22400.0,15.6663,15.8519,15.641,15.7844,22400.0
2009-07-08 10:30:00,18.73,18.73,18.61,18.64,22400.0,15.8013,15.8013,15.7,15.7253,22400.0
2009-07-08 11:00:00,18.66,18.67,18.57,18.57,40200.0,15.7422,15.7506,15.6663,15.6663,40200.0
2009-07-08 11:30:00,18.58,18.65,18.54,18.61,32600.0,15.6747,15.7338,15.641,15.7,32600.0
2009-07-08 12:00:00,18.61,18.62,18.49,18.5,22800.0,15.7,15.7085,15.5988,15.6072,22800.0
2009-07-08 12:30:00,18.47,18.51,18.45,18.46,22000.0,15.5819,15.6157,15.565,15.5735,22000.0
2009-07-08 13:00:00,18.47,18.6,18.47,18.6,26600.0,15.5819,15.6916,15.5819,15.6916,26600.0
2009-07-08 13:30:00,18.6,18.62,18.55,18.57,20400.0,15.6916,15.7085,15.6494,15.6663,20400.0
2009-07-08 14:00:00,18.56,18.58,18.46,18.49,43600.0,15.6578,15.6747,15.5735,15.5988,43600.0
2009-07-08 14:30:00,18.48,18.57,18.43,18.53,39400.0,15.5903,15.6663,15.5482,15.6325,39400.0
2009-07-08 15:00:00,18.53,18.56,18.45,18.49,46800.0,15.6325,15.6578,15.565,15.5988,46800.0
2009-07-08 15:30:00,18.49,18.77,18.48,18.65,100000.0,15.5988,15.835,15.5903,15.7338,100000.0
2009-07-09 09:30:00,18.78,19.16,18.78,19.0,42000.0,15.8434,16.164,15.8434,16.029,42000.0
2009-07-09 10:00:00,18.97,19.07,18.84,18.88,21400.0,16.0037,16.0881,15.894,15.9278,21400.0
2009-07-09 10:30:00,18.88,18.95,18.84,18.89,21000.0,15.9278,15.9868,15.894,15.9362,21000.0
2009-07-09 11:00:00,18.88,18.93,18.81,18.82,23000.0,15.9278,15.97,15.8687,15.8772,23000.0
2009-07-09 11:30:00,18.81,18.96,18.8,18.88,15600.0,15.8687,15.9953,15.8603,15.9278,15600.0
2009-07-09 12:00:00,18.86,18.96,18.85,18.9,10200.0,15.9109,15.9953,15.9025,15.9447,10200.0
2009-07-09 12:30:00,18.9,18.92,18.84,18.92,13200.0,15.9447,15.9615,15.894,15.9615,13200.0
2009-07-09 13:00:00,18.92,18.99,18.85,18.86,68400.0,15.9615,16.0206,15.9025,15.9109,68400.0
2009-07-09 13:30:00,18.88,18.9,18.79,18.81,16200.0,15.9278,15.9447,15.8519,15.8687,16200.0
2009-07-09 14:00:00,18.81,18.85,18.75,18.81,29600.0,15.8687,15.9025,15.8181,15.8687,29600.0
2009-07-09 14:30:00,18.84,18.84,18.7,18.71,41000.0,15.894,15.894,15.7759,15.7844,41000.0
2009-07-09 15:00:00,18.7,18.8,18.68,18.73,50000.0,15.7759,15.8603,15.7591,15.8013,50000.0
2009-07-09 15:30:00,18.73,18.78,18.68,18.72,113600.0,15.8013,15.8434,15.7591,15.7928,113600.0
2009-07-10 09:30:00,18.55,18.84,18.5,18.6,28800.0,15.6494,15.894,15.6072,15.6916,28800.0
2009-07-10 10:00:00,18.58,18.86,18.5,18.75,19800.0,15.6747,15.9109,15.6072,15.8181,19800.0
2009-07-10 10:30:00,18.75,18.75,18.63,18.72,14000.0,15.8181,15.8181,15.7169,15.7928,14000.0
2009-07-10 11:00:00,18.73,18.73,18.53,18.63,39200.0,15.8013,15.8013,15.6325,15.7169,39200.0
2009-07-10 11:30:00,18.62,18.71,18.6,18.64,14400.0,15.7085,15.7844,15.6916,15.7253,14400.0
2009-07-10 12:00:00,18.66,18.71,18.64,18.69,12000.0,15.7422,15.7844,15.7253,15.7675,12000.0
2009-07-10 12:30:00,18.68,18.8,18.68,18.73,5400.0,15.7591,15.8603,15.7591,15.8013,5400.0
2009-07-10 13:00:00,18.74,18.89,18.73,18.88,60200.0,15.8097,15.9362,15.8013,15.9278,60200.0
2009-07-10 13:30:00,18.88,18.93,18.87,18.89,13000.0,15.9278,15.97,15.9194,15.9362,13000.0
2009-07-10 14:00:00,18.86,18.91,18.85,18.89,57000.0,15.9109,15.9531,15.9025,15.9362,57000.0
2009-07-10 14:30:00,18.89,18.97,18.87,18.88,22800.0,15.9362,16.0037,15.9194,15.9278,22800.0
2009-07-10 15:00:00,18.88,18.97,18.85,18.9,38000.0,15.9278,16.0037,15.9025,15.9447,38000.0
2009-07-10 15:30:00,18.91,18.96,18.85,18.89,47800.0,15.9531,15.9953,15.9025,15.9362,47800.0
2009-07-13 09:30:00,19.02,19.02,18.76,18.81,44800.0,16.0459,16.0459,15.8266,15.8687,44800.0
2009-07-13 10:00:00,18.77,18.95,18.64,18.93,16400.0,15.835,15.9868,15.7253,15.97,16400.0
2009-07-13 10:30:00,18.97,19.25,18.97,19.25,29000.0,16.0037,16.2399,16.0037,16.2399,29000.0
2009-07-13 11:00:00,19.29,19.35,19.25,19.32,21400.0,16.2737,16.3243,16.2399,16.299,21400.0
2009-07-13 11:30:00,19.34,19.59,19.34,19.51,34600.0,16.3159,16.5268,16.3159,16.4593,34600.0
2009-07-13 12:00:00,19.53,19.55,19.38,19.44,20600.0,16.4762,16.493,16.3496,16.4002,20600.0
2009-07-13 12:30:00,19.43,19.43,19.35,19.38,12000.0,16.3918,16.3918,16.3243,16.3496,12000.0
2009-07-13 13:00:00,19.39,19.54,19.39,19.51,15400.0,16.358,16.4846,16.358,16.4593,15400.0
2009-07-13 13:30:00,19.51,19.51,19.38,19.41,23200.0,16.4593,16.4593,16.3496,16.3749,23200.0
2009-07-13 14:00:00,19.41,19.45,19.36,19.39,21000.0,16.3749,16.4087,16.3327,16.358,21000.0
2009-07-13 14:30:00,19.4,19.42,19.31,19.36,19200.0,16.3665,16.3834,16.2906,16.3327,19200.0
2009-07-13 15:00:00,19.36,19.41,19.34,19.35,30800.0,16.3327,16.3749,16.3159,16.3243,30800.0
2009-07-13 15:30:00,19.33,19.49,19.31,19.49,90200.0,16.3074,16.4424,16.2906,16.4424,90200.0
2009-07-14 09:30:00,19.55,19.65,19.35,19.39,22000.0,16.493,16.5774,16.3243,16.358,22000.0
2009-07-14 10:00:00,19.42,19.54,19.39,19.43,16000.0,16.3834,16.4846,16.358,16.3918,16000.0
2009-07-14 10:30:00,19.46,19.46,19.24,19.25,24000.0,16.4171,16.4171,16.2315,16.2399,24000.0
2009-07-14 11:00:00,19.27,19.47,19.26,19.46,17200.0,16.2568,16.4255,16.2484,16.4171,17200.0
2009-07-14 11:30:00,19.43,19.52,19.43,19.46,45600.0,16.3918,16.4677,16.3918,16.4171,45600.0
2009-07-14 12:00:00,19.45,19.49,19.35,19.36,24000.0,16.4087,16.4424,16.3243,16.3327,24000.0
2009-07-14 12:30:00,19.4,19.43,19.35,19.38,25800.0,16.3665,16.3918,16.3243,16.3496,25800.0
2009-07-14 13:00:00,19.4,19.48,19.39,19.45,36600.0,16.3665,16.434,16.358,16.4087,36600.0
2009-07-14 13:30:00,19.48,19.52,19.43,19.43,14000.0,16.434,16.4677,16.3918,16.3918,14000.0
2009-07-14 14:00:00,19.43,19.5,19.4,19.44,29000.0,16.3918,16.4508,16.3665,16.4002,29000.0
2009-07-14 14:30:00,19.43,19.48,19.43,19.43,32000.0,16.3918,16.434,16.3918,16.3918,32000.0
2009-07-14 15:00:00,19.46,19.48,19.4,19.47,42600.0,16.4171,16.434,16.3665,16.4255,42600.0
2009-07-14 15:30:00,19.45,19.5,19.45,19.48,55600.0,16.4087,16.4508,16.4087,16.434,55600.0
2009-07-15 09:30:00,19.84,20.21,19.75,20.21,44000.0,16.7377,17.0498,16.6618,17.0498,44000.0
2009-07-15 10:00:00,20.21,20.44,20.21,20.42,24400.0,17.0498,17.2439,17.0498,17.227,24400.0
2009-07-15 10:30:00,20.41,20.41,20.29,20.29,10000.0,17.2186,17.2186,17.1173,17.1173,10000.0
2009-07-15 11:00:00,20.29,20.33,20.22,20.29,41800.0,17.1173,17.1511,17.0583,17.1173,41800.0
2009-07-15 11:30:00,20.3,20.38,20.29,20.34,14600.0,17.1258,17.1932,17.1173,17.1595,14600.0
2009-07-15 12:00:00,20.35,20.36,20.29,20.35,43600.0,17.1679,17.1764,17.1173,17.1679,43600.0
2009-07-15 12:30:00,20.35,20.36,20.29,20.29,7200.0,17.1679,17.1764,17.1173,17.1173,7200.0
2009-07-15 13:00:00,20.33,20.38,20.3,20.37,12200.0,17.1511,17.1932,17.1258,17.1848,12200.0
2009-07-15 13:30:00,20.37,20.53,20.37,20.5,17600.0,17.1848,17.3198,17.1848,17.2945,17600.0
2009-07-15 14:00:00,20.48,20.5,20.39,20.42,19600.0,17.2776,17.2945,17.2017,17.227,19600.0
2009-07-15 14:30:00,20.43,20.5,20.42,20.47,23000.0,17.2354,17.2945,17.227,17.2692,23000.0
2009-07-15 15:00:00,20.49,20.55,20.4,20.4,20200.0,17.286,17.3367,17.2101,17.2101,20200.0
2009-07-15 15:30:00,20.41,20.53,20.36,20.49,71800.0,17.2186,17.3198,17.1764,17.286,71800.0
2009-07-16 09:30:00,20.36,20.68,20.11,20.68,14800.0,17.1764,17.4463,16.9655,17.4463,14800.0
2009-07-16 10:00:00,20.64,20.64,20.4,20.43,21400.0,17.4126,17.4126,17.2101,17.2354,21400.0
2009-07-16 10:30:00,20.45,20.55,20.43,20.45,20600.0,17.2523,17.3367,17.2354,17.2523,20600.0
2009-07-16 11:00:00,20.45,20.49,20.3,20.3,20000.0,17.2523,17.286,17.1258,17.1258,20000.0
2009-07-16 11:30:00,20.31,20.48,20.25,20.44,13800.0,17.1342,17.2776,17.0836,17.2439,13800.0
2009-07-16 12:00:00,20.44,20.57,20.44,20.53,17000.0,17.2439,17.3535,17.2439,17.3198,17000.0
2009-07-16 12:30:00,20.56,20.6,20.51,20.55,12400.0,17.3451,17.3788,17.3029,17.3367,12400.0
2009-07-16 13:00:00,20.54,20.59,20.53,20.57,3600.0,17.3282,17.3704,17.3198,17.3535,3600.0
2009-07-16 13:30:00,20.55,20.68,20.52,20.66,20200.0,17.3367,17.4463,17.3114,17.4295,20200.0
2009-07-16 14:00:00,20.68,20.75,20.67,20.75,12200.0,17.4463,17.5054,17.4379,17.5054,12200.0
2009-07-16 14:30:00,20.73,20.83,20.71,20.79,13800.0,17.4885,17.5729,17.4716,17.5391,13800.0
2009-07-16 15:00:00,20.78,20.78,20.68,20.75,38400.0,17.5307,17.5307,17.4463,17.5054,38400.0
2009-07-16 15:30:00,20.74,20.81,20.67,20.74,82400.0,17.497,17.556,17.4379,17.497,82400.0
2009-07-17 09:30:00,20.86,20.97,20.59,20.89,114000.0,17.5982,17.691,17.3704,17.6235,114000.0
2009-07-17 10:00:00,20.9,21.17,20.84,21.15,134600.0,17.6319,17.8597,17.5813,17.8428,134600.0
2009-07-17 10:30:00,21.14,21.18,21.09,21.09,19200.0,17.8344,17.8682,17.7922,17.7922,19200.0
2009-07-17 11:00:00,21.1,21.1,20.97,20.99,13000.0,17.8007,17.8007,17.691,17.7079,13000.0
2009-07-17 11:30:00,20.97,20.97,20.9,20.93,87800.0,17.691,17.691,17.6319,17.6572,87800.0
2009-07-17 12:00:00,20.93,21.03,20.93,20.93,10000.0,17.6572,17.7416,17.6572,17.6572,10000.0
2009-07-17 12:30:00,20.9,20.98,20.88,20.89,13400.0,17.6319,17.6994,17.6151,17.6235,13400.0
2009-07-17 13:00:00,20.89,20.98,20.89,20.98,6800.0,17.6235,17.6994,17.6235,17.6994,6800.0
2009-07-17 13:30:00,21.0,21.08,20.97,21.03,6600.0,17.7163,17.7838,17.691,17.7416,6600.0
2009-07-17 14:00:00,21.04,21.08,20.99,21.02,27000.0,17.75,17.7838,17.7079,17.7332,27000.0
2009-07-17 14:30:00,21.0,21.02,20.94,20.96,30800.0,17.7163,17.7332,17.6657,17.6826,30800.0
2009-07-17 15:00:00,20.96,20.97,20.83,20.84,23600.0,17.6826,17.691,17.5729,17.5813,23600.0
2009-07-17 15:30:00,20.82,20.86,20.77,20.77,59400.0,17.5644,17.5982,17.5223,17.5223,59400.0
2009-07-20 09:30:00,20.93,21.53,20.82,21.46,41200.0,17.6572,18.1634,17.5644,18.1044,41200.0
2009-07-20 10:00:00,21.47,21.63,21.34,21.35,24000.0,18.1128,18.2478,18.0031,18.0116,24000.0
2009-07-20 10:30:00,21.38,21.38,21.19,21.25,22000.0,18.0369,18.0369,17.8766,17.9272,22000.0
2009-07-20 11:00:00,21.25,21.27,21.18,21.23,7400.0,17.9272,17.9441,17.8682,17.9103,7400.0
2009-07-20 11:30:00,21.22,21.24,21.18,21.21,6600.0,17.9019,17.9188,17.8682,17.8935,6600.0
2009-07-20 12:00:00,21.2,21.24,21.18,21.24,10400.0,17.885,17.9188,17.8682,17.9188,10400.0
2009-07-20 12:30:00,21.26,21.31,21.25,21.25,11200.0,17.9356,17.9778,17.9272,17.9272,11200.0
2009-07-20 13:00:00,21.24,21.25,21.11,21.14,15600.0,17.9188,17.9272,17.8091,17.8344,15600.0
2009-07-20 13:30:00,21.16,21.18,21.13,21.13,11000.0,17.8513,17.8682,17.826,17.826,11000.0
2009-07-20 14:00:00,21.14,21.18,21.09,21.09,16800.0,17.8344,17.8682,17.7922,17.7922,16800.0
2009-07-20 14:30:00,21.09,21.14,21.08,21.08,15600.0,17.7922,17.8344,17.7838,17.7838,15600.0
2009-07-20 15:00:00,21.09,21.28,21.09,21.25,16200.0,17.7922,17.9525,17.7922,17.9272,16200.0
2009-07-20 15:30:00,21.24,21.37,21.2,21.29,65800.0,17.9188,18.0284,17.885,17.961,65800.0
2009-07-21 09:30:00,21.5,21.63,21.2,21.22,36800.0,18.1381,18.2478,17.885,17.9019,36800.0
2009-07-21 10:00:00,21.21,21.31,21.03,21.21,36200.0,17.8935,17.9778,17.7416,17.8935,36200.0
2009-07-21 10:30:00,21.23,21.4,21.23,21.32,20600.0,17.9103,18.0538,17.9103,17.9863,20600.0
2009-07-21 11:00:00,21.32,21.45,21.29,21.41,40800.0,17.9863,18.0959,17.961,18.0622,40800.0
2009-07-21 11:30:00,21.4,21.44,21.23,21.27,21800.0,18.0538,18.0875,17.9103,17.9441,21800.0
2009-07-21 12:00:00,21.26,21.42,21.25,21.41,35600.0,17.9356,18.0706,17.9272,18.0622,35600.0
2009-07-21 12:30:00,21.4,21.42,21.29,21.34,29000.0,18.0538,18.0706,17.961,18.0031,29000.0
2009-07-21 13:00:00,21.33,21.37,21.29,21.36,48600.0,17.9947,18.0284,17.961,18.02,48600.0
2009-07-21 13:30:00,21.36,21.37,21.3,21.34,65200.0,18.02,18.0284,17.9694,18.0031,65200.0
2009-07-21 14:00:00,21.34,21.5,21.32,21.5,93000.0,18.0031,18.1381,17.9863,18.1381,93000.0
2009-07-21 14:30:00,21.48,21.6,21.44,21.59,29200.0,18.1212,18.2225,18.0875,18.214,29200.0
2009-07-21 15:00:00,21.58,21.61,21.5,21.58,38600.0,18.2056,18.2309,18.1381,18.2056,38600.0
2009-07-21 15:30:00,21.58,21.6,21.48,21.53,51400.0,18.2056,18.2225,18.1212,18.1634,51400.0
2009-07-22 09:30:00,21.36,21.64,21.08,21.6,21000.0,18.02,18.2562,17.7838,18.2225,21000.0
2009-07-22 10:00:00,21.68,21.8,21.53,21.54,26000.0,18.29,18.3912,18.1634,18.1719,26000.0
2009-07-22 10:30:00,21.53,21.59,21.46,21.55,35000.0,18.1634,18.214,18.1044,18.1803,35000.0
2009-07-22 11:00:00,21.54,21.64,21.48,21.48,7000.0,18.1719,18.2562,18.1212,18.1212,7000.0
2009-07-22 11:30:00,21.47,21.53,21.41,21.43,14800.0,18.1128,18.1634,18.0622,18.0791,14800.0
2009-07-22 12:00:00,21.46,21.58,21.43,21.58,5600.0,18.1044,18.2056,18.0791,18.2056,5600.0
2009-07-22 12:30:00,21.59,21.7,21.56,21.6,9000.0,18.214,18.3068,18.1887,18.2225,9000.0
2009-07-22 13:00:00,21.6,21.6,21.53,21.54,69800.0,18.2225,18.2225,18.1634,18.1719,69800.0
2009-07-22 13:30:00,21.54,21.59,21.53,21.58,97000.0,18.1719,18.214,18.1634,18.2056,97000.0
2009-07-22 14:00:00,21.6,21.65,21.53,21.61,53000.0,18.2225,18.2647,18.1634,18.2309,53000.0
2009-07-22 14:30:00,21.63,21.71,21.63,21.68,66000.0,18.2478,18.3153,18.2478,18.29,66000.0
2009-07-22 15:00:00,21.68,21.73,21.58,21.59,65000.0,18.29,18.3321,18.2056,18.214,65000.0
2009-07-22 15:30:00,21.59,21.66,21.54,21.62,54200.0,18.214,18.2731,18.1719,18.2394,54200.0
2009-07-23 09:30:00,21.5,21.73,21.36,21.73,33800.0,18.1381,18.3321,18.02,18.3321,33800.0
2009-07-23 10:00:00,21.74,22.1,21.71,22.02,21200.0,18.3406,18.6443,18.3153,18.5768,21200.0
2009-07-23 10:30:00,21.98,22.19,21.93,22.07,20000.0,18.5431,18.7202,18.5009,18.619,20000.0
2009-07-23 11:00:00,22.08,22.27,22.06,22.17,37200.0,18.6274,18.7877,18.6105,18.7033,37200.0
2009-07-23 11:30:00,22.18,22.3,22.16,22.21,22000.0,18.7118,18.813,18.6949,18.7371,22000.0
2009-07-23 12:00:00,22.21,22.27,22.17,22.24,63000.0,18.7371,18.7877,18.7033,18.7624,63000.0
2009-07-23 12:30:00,22.21,22.36,22.21,22.34,17600.0,18.7371,18.8636,18.7371,18.8468,17600.0
2009-07-23 13:00:00,22.34,22.37,22.25,22.36,24200.0,18.8468,18.8721,18.7708,18.8636,24200.0
2009-07-23 13:30:00,22.36,22.46,22.32,22.33,14000.0,18.8636,18.948,18.8299,18.8383,14000.0
2009-07-23 14:00:00,22.31,22.37,22.28,22.36,16200.0,18.8215,18.8721,18.7961,18.8636,16200.0
2009-07-23 14:30:00,22.35,22.4,22.32,22.35,24800.0,18.8552,18.8974,18.8299,18.8552,24800.0
2009-07-23 15:00:00,22.37,22.41,22.28,22.3,26800.0,18.8721,18.9058,18.7961,18.813,26800.0
2009-07-23 15:30:00,22.29,22.3,22.16,22.27,53800.0,18.8046,18.813,18.6949,18.7877,53800.0
2009-07-24 09:30:00,22.11,22.28,21.89,21.89,15600.0,18.6527,18.7961,18.4671,18.4671,15600.0
2009-07-24 10:00:00,21.89,22.09,21.85,22.09,11800.0,18.4671,18.6359,18.4334,18.6359,11800.0
2009-07-24 10:30:00,22.11,22.12,21.8,21.8,13200.0,18.6527,18.6612,18.3912,18.3912,13200.0
2009-07-24 11:00:00,21.82,21.91,21.78,21.89,12600.0,18.4081,18.484,18.3743,18.4671,12600.0
2009-07-24 11:30:00,21.9,22.1,21.85,22.1,8400.0,18.4756,18.6443,18.4334,18.6443,8400.0
2009-07-24 12:00:00,22.1,22.15,22.03,22.03,10400.0,18.6443,18.6865,18.5852,18.5852,10400.0
2009-07-24 12:30:00,22.04,22.04,21.98,21.98,5400.0,18.5937,18.5937,18.5431,18.5431,5400.0
2009-07-24 13:00:00,21.97,22.12,21.96,22.12,19200.0,18.5346,18.6612,18.5262,18.6612,19200.0
2009-07-24 13:30:00,22.13,22.24,22.1,22.14,13600.0,18.6696,18.7624,18.6443,18.678,13600.0
2009-07-24 14:00:00,22.17,22.24,22.11,22.11,14200.0,18.7033,18.7624,18.6527,18.6527,14200.0
2009-07-24 14:30:00,22.11,22.2,22.09,22.13,10400.0,18.6527,18.7287,18.6359,18.6696,10400.0
2009-07-24 15:00:00,22.13,22.18,22.11,22.13,15600.0,18.6696,18.7118,18.6527,18.6696,15600.0
2009-07-24 15:30:00,22.12,22.23,22.1,22.23,48200.0,18.6612,18.754,18.6443,18.754,48200.0
2009-07-27 09:30:00,22.12,22.37,22.05,22.16,9600.0,18.6612,18.8721,18.6021,18.6949,9600.0
2009-07-27 10:00:00,22.19,22.42,22.03,22.05,14000.0,18.7202,18.9143,18.5852,18.6021,14000.0
2009-07-27 10:30:00,22.02,22.04,21.92,21.96,10800.0,18.5768,18.5937,18.4924,18.5262,10800.0
2009-07-27 11:00:00,21.99,22.14,21.99,22.13,35600.0,18.5515,18.678,18.5515,18.6696,35600.0
2009-07-27 11:30:00,22.11,22.16,22.03,22.03,8600.0,18.6527,18.6949,18.5852,18.5852,8600.0
2009-07-27 12:00:00,22.0,22.06,21.96,22.0,9600.0,18.5599,18.6105,18.5262,18.5599,9600.0
2009-07-27 12:30:00,22.02,22.09,22.0,22.05,6000.0,18.5768,18.6359,18.5599,18.6021,6000.0
2009-07-27 13:00:00,22.04,22.09,21.98,21.98,6000.0,18.5937,18.6359,18.5431,18.5431,6000.0
2009-07-27 13:30:00,21.95,21.99,21.94,21.98,6000.0,18.5177,18.5515,18.5093,18.5431,6000.0
2009-07-27 14:00:00,21.98,22.07,21.97,22.05,9400.0,18.5431,18.619,18.5346,18.6021,9400.0
2009-07-27 14:30:00,22.06,22.14,22.05,22.12,7200.0,18.6105,18.678,18.6021,18.6612,7200.0
2009-07-27 15:00:00,22.11,22.12,21.92,21.97,21000.0,18.6527,18.6612,18.4924,18.5346,21000.0
2009-07-27 15:30:00,21.94,22.14,21.91,22.14,58600.0,18.5093,18.678,18.484,18.678,58600.0
2009-07-28 09:30:00,21.86,22.21,21.86,22.15,53800.0,18.4418,18.7371,18.4418,18.6865,53800.0
2009-07-28 10:00:00,22.15,22.15,21.99,22.1,11800.0,18.6865,18.6865,18.5515,18.6443,11800.0
2009-07-28 10:30:00,22.1,22.16,21.96,22.16,12800.0,18.6443,18.6949,18.5262,18.6949,12800.0
2009-07-28 11:00:00,22.15,22.15,21.84,21.84,8800.0,18.6865,18.6865,18.4249,18.4249,8800.0
2009-07-28 11:30:00,21.81,21.81,21.66,21.68,11000.0,18.3996,18.3996,18.2731,18.29,11000.0
2009-07-28 12:00:00,21.67,21.72,21.62,21.71,7000.0,18.2815,18.3237,18.2394,18.3153,7000.0
2009-07-28 12:30:00,21.71,21.77,21.71,21.75,5000.0,18.3153,18.3659,18.3153,18.349,5000.0
2009-07-28 13:00:00,21.77,21.94,21.7,21.9,27400.0,18.3659,18.5093,18.3068,18.4756,27400.0
2009-07-28 13:30:00,21.91,22.09,21.91,22.09,29000.0,18.484,18.6359,18.484,18.6359,29000.0
2009-07-28 14:00:00,22.06,22.08,21.98,22.02,13000.0,18.6105,18.6274,18.5431,18.5768,13000.0
2009-07-28 14:30:00,22.03,22.13,22.0,22.02,26800.0,18.5852,18.6696,18.5599,18.5768,26800.0
2009-07-28 15:00:00,22.0,22.01,21.9,21.94,14800.0,18.5599,18.5684,18.4756,18.5093,14800.0
2009-07-28 15:30:00,21.93,22.06,21.91,22.06,36000.0,18.5009,18.6105,18.484,18.6105,36000.0
2009-07-29 09:30:00,21.77,21.91,21.64,21.81,6600.0,18.3659,18.484,18.2562,18.3996,6600.0
2009-07-29 10:00:00,21.83,21.92,21.77,21.88,4800.0,18.4165,18.4924,18.3659,18.4587,4800.0
2009-07-29 10:30:00,21.84,21.87,21.76,21.79,17800.0,18.4249,18.4503,18.3575,18.3828,17800.0
2009-07-29 11:00:00,21.82,21.82,21.69,21.7,8000.0,18.4081,18.4081,18.2984,18.3068,8000.0
2009-07-29 11:30:00,21.74,21.91,21.74,21.91,10600.0,18.3406,18.484,18.3406,18.484,10600.0
2009-07-29 12:00:00,21.93,21.94,21.92,21.93,8000.0,18.5009,18.5093,18.4924,18.5009,8000.0
2009-07-29 12:30:00,21.93,21.98,21.91,21.97,10600.0,18.5009,18.5431,18.484,18.5346,10600.0
2009-07-29 13:00:00,21.98,21.98,21.8,21.8,50000.0,18.5431,18.5431,18.3912,18.3912,50000.0
2009-07-29 13:30:00,21.79,21.84,21.74,21.82,7400.0,18.3828,18.4249,18.3406,18.4081,7400.0
2009-07-29 14:00:00,21.82,21.88,21.78,21.87,12200.0,18.4081,18.4587,18.3743,18.4503,12200.0
2009-07-29 14:30:00,21.87,21.87,21.74,21.78,7400.0,18.4503,18.4503,18.3406,18.3743,7400.0
2009-07-29 15:00:00,21.76,21.95,21.76,21.89,20400.0,18.3575,18.5177,18.3575,18.4671,20400.0
2009-07-29 15:30:00,21.89,22.0,21.86,21.98,107000.0,18.4671,18.5599,18.4418,18.5431,107000.0
2009-07-30 09:30:00,22.4,22.81,22.09,22.77,35400.0,18.8974,19.2433,18.6359,19.2095,35400.0
2009-07-30 10:00:00,22.85,22.93,22.75,22.91,19600.0,19.277,19.3445,19.1927,19.3276,19600.0
2009-07-30 10:30:00,22.94,23.15,22.9,23.11,16000.0,19.3529,19.5301,19.3192,19.4964,16000.0
2009-07-30 11:00:00,23.11,23.12,22.8,22.84,25000.0,19.4964,19.5048,19.2348,19.2686,25000.0
2009-07-30 11:30:00,22.83,22.88,22.8,22.84,15400.0,19.2601,19.3023,19.2348,19.2686,15400.0
2009-07-30 12:00:00,22.83,22.83,22.76,22.78,8600.0,19.2601,19.2601,19.2011,19.218,8600.0
2009-07-30 12:30:00,22.78,22.86,22.77,22.82,17200.0,19.218,19.2855,19.2095,19.2517,17200.0
2009-07-30 13:00:00,22.82,22.97,22.82,22.93,53600.0,19.2517,19.3783,19.2517,19.3445,53600.0
2009-07-30 13:30:00,22.93,23.05,22.83,22.83,15000.0,19.3445,19.4457,19.2601,19.2601,15000.0
2009-07-30 14:00:00,22.83,22.89,22.78,22.86,10200.0,19.2601,19.3108,19.218,19.2855,10200.0
2009-07-30 14:30:00,22.9,22.92,22.82,22.86,12000.0,19.3192,19.3361,19.2517,19.2855,12000.0
2009-07-30 15:00:00,22.86,22.93,22.84,22.86,15000.0,19.2855,19.3445,19.2686,19.2855,15000.0
2009-07-30 15:30:00,22.84,22.84,22.54,22.64,94800.0,19.2686,19.2686,19.0155,19.0999,94800.0
2009-07-31 09:30:00,22.47,22.89,22.47,22.57,14800.0,18.9564,19.3108,18.9564,19.0408,14800.0
2009-07-31 10:00:00,22.56,22.68,22.46,22.6,15800.0,19.0324,19.1336,18.948,19.0661,15800.0
2009-07-31 10:30:00,22.62,22.71,22.56,22.59,35200.0,19.083,19.1589,19.0324,19.0577,35200.0
2009-07-31 11:00:00,22.61,22.75,22.61,22.74,15800.0,19.0745,19.1927,19.0745,19.1842,15800.0
2009-07-31 11:30:00,22.73,22.73,22.65,22.7,50800.0,19.1758,19.1758,19.1083,19.1505,50800.0
2009-07-31 12:00:00,22.7,22.77,22.66,22.73,56400.0,19.1505,19.2095,19.1167,19.1758,56400.0
2009-07-31 12:30:00,22.75,22.79,22.7,22.79,26600.0,19.1927,19.2264,19.1505,19.2264,26600.0
2009-07-31 13:00:00,22.76,22.76,22.7,22.72,2000.0,19.2011,19.2011,19.1505,19.1673,2000.0
2009-07-31 13:30:00,22.75,22.81,22.73,22.78,8800.0,19.1927,19.2433,19.1758,19.218,8800.0
2009-07-31 14:00:00,22.78,22.87,22.75,22.82,11400.0,19.218,19.2939,19.1927,19.2517,11400.0
2009-07-31 14:30:00,22.8,22.8,22.67,22.67,11000.0,19.2348,19.2348,19.1252,19.1252,11000.0
2009-07-31 15:00:00,22.67,22.77,22.65,22.74,12000.0,19.1252,19.2095,19.1083,19.1842,12000.0
2009-07-31 15:30:00,22.69,22.72,22.42,22.45,93400.0,19.142,19.1673,18.9143,18.9396,93400.0
2009-08-03 09:30:00,22.65,22.96,22.5,22.66,34800.0,19.1083,19.3698,18.9817,19.1167,34800.0
2009-08-03 10:00:00,22.74,22.92,22.74,22.91,37000.0,19.1842,19.3361,19.1842,19.3276,37000.0
2009-08-03 10:30:00,22.85,23.06,22.85,23.03,24200.0,19.277,19.4542,19.277,19.4289,24200.0
2009-08-03 11:00:00,23.03,23.05,22.8,22.81,33800.0,19.4289,19.4457,19.2348,19.2433,33800.0
2009-08-03 11:30:00,22.84,22.96,22.83,22.93,35600.0,19.2686,19.3698,19.2601,19.3445,35600.0
2009-08-03 12:00:00,22.94,23.02,22.91,22.96,17800.0,19.3529,19.4204,19.3276,19.3698,17800.0
2009-08-03 12:30:00,22.99,23.0,22.9,22.99,6200.0,19.3951,19.4036,19.3192,19.3951,6200.0
2009-08-03 13:00:00,23.0,23.08,22.98,23.06,15400.0,19.4036,19.4711,19.3867,19.4542,15400.0
2009-08-03 13:30:00,23.06,23.18,23.06,23.17,64600.0,19.4542,19.5554,19.4542,19.547,64600.0
2009-08-03 14:00:00,23.19,23.22,23.17,23.17,12200.0,19.5639,19.5892,19.547,19.547,12200.0
2009-08-03 14:30:00,23.17,23.18,23.11,23.11,31200.0,19.547,19.5554,19.4964,19.4964,31200.0
2009-08-03 15:00:00,23.11,23.14,23.06,23.09,11200.0,19.4964,19.5217,19.4542,19.4795,11200.0
2009-08-03 15:30:00,23.1,23.1,22.94,23.04,35200.0,19.4879,19.4879,19.3529,19.4373,35200.0
2009-08-04 09:30:00,22.83,23.18,22.79,23.15,45000.0,19.2601,19.5554,19.2264,19.5301,45000.0
2009-08-04 10:00:00,23.19,23.38,23.19,23.25,62400.0,19.5639,19.7241,19.5639,19.6145,62400.0
2009-08-04 10:30:00,23.23,23.4,23.2,23.24,57600.0,19.5976,19.741,19.5723,19.606,57600.0
2009-08-04 11:00:00,23.25,23.4,23.22,23.36,29400.0,19.6145,19.741,19.5892,19.7073,29400.0
2009-08-04 11:30:00,23.35,23.48,23.35,23.4,11200.0,19.6988,19.8085,19.6988,19.741,11200.0
2009-08-04 12:00:00,23.41,23.47,23.36,23.43,6200.0,19.7495,19.8001,19.7073,19.7663,6200.0
2009-08-04 12:30:00,23.43,23.5,23.4,23.49,10200.0,19.7663,19.8254,19.741,19.8169,10200.0
2009-08-04 13:00:00,23.5,23.55,23.47,23.54,63400.0,19.8254,19.8676,19.8001,19.8591,63400.0
2009-08-04 13:30:00,23.54,23.55,23.34,23.34,9200.0,19.8591,19.8676,19.6904,19.6904,9200.0
2009-08-04 14:00:00,23.35,23.45,23.3,23.41,41200.0,19.6988,19.7832,19.6567,19.7495,41200.0
2009-08-04 14:30:00,23.43,23.51,23.4,23.4,10000.0,19.7663,19.8338,19.741,19.741,10000.0
2009-08-04 15:00:00,23.4,23.47,23.35,23.35,12400.0,19.741,19.8001,19.6988,19.6988,12400.0
2009-08-04 15:30:00,23.36,23.45,23.3,23.43,28200.0,19.7073,19.7832,19.6567,19.7663,28200.0
2009-08-05 09:30:00,23.42,23.5,23.21,23.3,30800.0,19.7579,19.8254,19.5807,19.6567,30800.0
2009-08-05 10:00:00,23.27,23.36,23.18,23.34,70000.0,19.6313,19.7073,19.5554,19.6904,70000.0
2009-08-05 10:30:00,23.34,23.35,23.22,23.31,77400.0,19.6904,19.6988,19.5892,19.6651,77400.0
2009-08-05 11:00:00,23.3,23.34,23.24,23.28,31800.0,19.6567,19.6904,19.606,19.6398,31800.0
2009-08-05 11:30:00,23.25,23.28,23.19,23.2,24000.0,19.6145,19.6398,19.5639,19.5723,24000.0
2009-08-05 12:00:00,23.17,23.24,23.14,23.14,8200.0,19.547,19.606,19.5217,19.5217,8200.0
2009-08-05 12:30:00,23.14,23.16,23.08,23.08,10600.0,19.5217,19.5385,19.4711,19.4711,10600.0
2009-08-05 13:00:00,23.09,23.19,23.0,23.17,19600.0,19.4795,19.5639,19.4036,19.547,19600.0
2009-08-05 13:30:00,23.16,23.25,23.15,23.18,17200.0,19.5385,19.6145,19.5301,19.5554,17200.0
2009-08-05 14:00:00,23.18,23.23,23.13,23.23,9600.0,19.5554,19.5976,19.5132,19.5976,9600.0
2009-08-05 14:30:00,23.24,23.41,23.2,23.32,15400.0,19.606,19.7495,19.5723,19.6735,15400.0
2009-08-05 15:00:00,23.32,23.34,23.26,23.34,9800.0,19.6735,19.6904,19.6229,19.6904,9800.0
2009-08-05 15:30:00,23.31,23.31,23.11,23.22,43600.0,19.6651,19.6651,19.4964,19.5892,43600.0
2009-08-06 09:30:00,23.26,23.42,22.8,22.93,18600.0,19.6229,19.7579,19.2348,19.3445,18600.0
2009-08-06 10:00:00,22.93,23.06,22.83,23.04,18800.0,19.3445,19.4542,19.2601,19.4373,18800.0
2009-08-06 10:30:00,23.07,23.24,23.06,23.17,8400.0,19.4626,19.606,19.4542,19.547,8400.0
2009-08-06 11:00:00,23.17,23.38,23.16,23.35,13200.0,19.547,19.7241,19.5385,19.6988,13200.0
2009-08-06 11:30:00,23.35,23.35,23.24,23.28,74400.0,19.6988,19.6988,19.606,19.6398,74400.0
2009-08-06 12:00:00,23.3,23.31,23.14,23.2,36800.0,19.6567,19.6651,19.5217,19.5723,36800.0
2009-08-06 12:30:00,23.18,23.37,23.16,23.35,34400.0,19.5554,19.7157,19.5385,19.6988,34400.0
2009-08-06 13:00:00,23.35,23.37,23.25,23.34,27600.0,19.6988,19.7157,19.6145,19.6904,27600.0
2009-08-06 13:30:00,23.38,23.38,23.21,23.25,48400.0,19.7241,19.7241,19.5807,19.6145,48400.0
2009-08-06 14:00:00,23.21,23.25,23.09,23.23,21000.0,19.5807,19.6145,19.4795,19.5976,21000.0
2009-08-06 14:30:00,23.25,23.28,23.2,23.27,16600.0,19.6145,19.6398,19.5723,19.6313,16600.0
2009-08-06 15:00:00,23.27,23.36,23.25,23.3,10800.0,19.6313,19.7073,19.6145,19.6567,10800.0
2009-08-06 15:30:00,23.31,23.31,23.2,23.23,31400.0,19.6651,19.6651,19.5723,19.5976,31400.0
2009-08-07 09:30:00,23.56,23.84,23.44,23.76,32400.0,19.876,20.1122,19.7748,20.0447,32400.0
2009-08-07 10:00:00,23.81,23.84,23.68,23.73,30200.0,20.0869,20.1122,19.9772,20.0194,30200.0
2009-08-07 10:30:00,23.77,24.0,23.71,23.95,41000.0,20.0532,20.2472,20.0025,20.205,41000.0
2009-08-07 11:00:00,23.93,24.22,23.88,24.21,59600.0,20.1881,20.4328,20.146,20.4244,59600.0
2009-08-07 11:30:00,24.23,24.34,24.2,24.29,21600.0,20.4412,20.534,20.4159,20.4919,21600.0
2009-08-07 12:00:00,24.25,24.62,24.24,24.45,128000.0,20.4581,20.7702,20.4497,20.6268,128000.0
2009-08-07 12:30:00,24.46,24.53,24.34,24.53,68200.0,20.6353,20.6943,20.534,20.6943,68200.0
2009-08-07 13:00:00,24.55,24.57,24.42,24.5,31400.0,20.7112,20.7281,20.6015,20.669,31400.0
2009-08-07 13:30:00,24.58,24.59,24.36,24.38,17600.0,20.7365,20.7449,20.5509,20.5678,17600.0
2009-08-07 14:00:00,24.37,24.39,24.29,24.29,11400.0,20.5593,20.5762,20.4919,20.4919,11400.0
2009-08-07 14:30:00,24.29,24.3,24.22,24.3,10400.0,20.4919,20.5003,20.4328,20.5003,10400.0
2009-08-07 15:00:00,24.3,24.3,24.2,24.24,10400.0,20.5003,20.5003,20.4159,20.4497,10400.0
2009-08-07 15:30:00,24.27,24.31,24.17,24.2,37200.0,20.475,20.5087,20.3906,20.4159,37200.0
2009-08-10 09:30:00,23.92,24.05,23.87,24.05,15400.0,20.1797,20.2894,20.1375,20.2894,15400.0
2009-08-10 10:00:00,24.04,24.17,23.98,24.14,9800.0,20.2809,20.3906,20.2303,20.3653,9800.0
2009-08-10 10:30:00,24.2,24.22,24.14,24.21,11000.0,20.4159,20.4328,20.3653,20.4244,11000.0
2009-08-10 11:00:00,24.21,24.25,24.19,24.2,6400.0,20.4244,20.4581,20.4075,20.4159,6400.0
2009-08-10 11:30:00,24.18,24.2,24.03,24.07,5800.0,20.3991,20.4159,20.2725,20.3063,5800.0
2009-08-10 12:00:00,24.03,24.08,23.96,23.96,9200.0,20.2725,20.3147,20.2135,20.2135,9200.0
2009-08-10 12:30:00,23.97,24.04,23.91,23.99,7800.0,20.2219,20.2809,20.1713,20.2388,7800.0
2009-08-10 13:00:00,23.95,23.99,23.81,23.83,16400.0,20.205,20.2388,20.0869,20.1038,16400.0
2009-08-10 13:30:00,23.85,23.92,23.85,23.91,3800.0,20.1207,20.1797,20.1207,20.1713,3800.0
2009-08-10 14:00:00,23.9,23.97,23.84,23.97,28400.0,20.1628,20.2219,20.1122,20.2219,28400.0
2009-08-10 14:30:00,23.96,24.04,23.91,23.98,7800.0,20.2135,20.2809,20.1713,20.2303,7800.0
2009-08-10 15:00:00,23.97,24.11,23.97,24.1,15600.0,20.2219,20.34,20.2219,20.3316,15600.0
2009-08-10 15:30:00,24.08,24.09,24.03,24.05,20800.0,20.3147,20.3231,20.2725,20.2894,20800.0
2009-08-11 09:30:00,23.95,23.97,23.26,23.43,20000.0,20.205,20.2219,19.6229,19.7663,20000.0
2009-08-11 10:00:00,23.43,23.53,23.42,23.42,15600.0,19.7663,19.8507,19.7579,19.7579,15600.0
2009-08-11 10:30:00,23.46,23.55,23.41,23.55,10400.0,19.7916,19.8676,19.7495,19.8676,10400.0
2009-08-11 11:00:00,23.52,23.57,23.44,23.5,9400.0,19.8423,19.8844,19.7748,19.8254,9400.0
2009-08-11 11:30:00,23.51,23.54,23.48,23.5,5000.0,19.8338,19.8591,19.8085,19.8254,5000.0
2009-08-11 12:00:00,23.5,23.52,23.46,23.46,5000.0,19.8254,19.8423,19.7916,19.7916,5000.0
2009-08-11 12:30:00,23.5,23.52,23.42,23.5,15800.0,19.8254,19.8423,19.7579,19.8254,15800.0
2009-08-11 13:00:00,23.53,23.55,23.49,23.49,7800.0,19.8507,19.8676,19.8169,19.8169,7800.0
2009-08-11 13:30:00,23.49,23.6,23.49,23.57,3600.0,19.8169,19.9097,19.8169,19.8844,3600.0
2009-08-11 14:00:00,23.58,23.67,23.58,23.65,8400.0,19.8929,19.9688,19.8929,19.9519,8400.0
2009-08-11 14:30:00,23.65,23.67,23.58,23.67,5600.0,19.9519,19.9688,19.8929,19.9688,5600.0
2009-08-11 15:00:00,23.68,23.7,23.62,23.62,8600.0,19.9772,19.9941,19.9266,19.9266,8600.0
2009-08-11 15:30:00,23.63,23.69,23.55,23.57,24000.0,19.9351,19.9857,19.8676,19.8844,24000.0
2009-08-12 09:30:00,23.65,24.09,23.61,24.09,9800.0,19.9519,20.3231,19.9182,20.3231,9800.0
2009-08-12 10:00:00,24.16,24.31,24.09,24.29,10000.0,20.3822,20.5087,20.3231,20.4919,10000.0
2009-08-12 10:30:00,24.25,24.54,24.24,24.5,23600.0,20.4581,20.7028,20.4497,20.669,23600.0
2009-08-12 11:00:00,24.47,24.5,24.34,24.5,14000.0,20.6437,20.669,20.534,20.669,14000.0
2009-08-12 11:30:00,24.5,24.51,24.39,24.39,8800.0,20.669,20.6775,20.5762,20.5762,8800.0
2009-08-12 12:00:00,24.42,24.43,24.32,24.37,9400.0,20.6015,20.61,20.5172,20.5593,9400.0
2009-08-12 12:30:00,24.33,24.48,24.33,24.43,26000.0,20.5256,20.6521,20.5256,20.61,26000.0
2009-08-12 13:00:00,24.43,24.47,24.33,24.43,6400.0,20.61,20.6437,20.5256,20.61,6400.0
2009-08-12 13:30:00,24.42,24.43,24.38,24.43,5600.0,20.6015,20.61,20.5678,20.61,5600.0
2009-08-12 14:00:00,24.42,24.49,24.35,24.38,14800.0,20.6015,20.6606,20.5425,20.5678,14800.0
2009-08-12 14:30:00,24.35,24.65,24.3,24.61,15400.0,20.5425,20.7956,20.5003,20.7618,15400.0
2009-08-12 15:00:00,24.65,24.67,24.53,24.61,21000.0,20.7956,20.8124,20.6943,20.7618,21000.0
2009-08-12 15:30:00,24.61,24.65,24.34,24.36,51600.0,20.7618,20.7956,20.534,20.5509,51600.0
2009-08-13 09:30:00,24.44,24.68,24.0,24.08,10600.0,20.6184,20.8209,20.2472,20.3147,10600.0
2009-08-13 10:00:00,24.07,24.31,24.07,24.27,34200.0,20.3063,20.5087,20.3063,20.475,34200.0
2009-08-13 10:30:00,24.3,24.48,24.28,24.47,6600.0,20.5003,20.6521,20.4834,20.6437,6600.0
2009-08-13 11:00:00,24.4,24.43,24.34,24.39,4200.0,20.5847,20.61,20.534,20.5762,4200.0
2009-08-13 11:30:00,24.36,24.55,24.36,24.55,7000.0,20.5509,20.7112,20.5509,20.7112,7000.0
2009-08-13 12:00:00,24.51,24.6,24.51,24.53,7000.0,20.6775,20.7534,20.6775,20.6943,7000.0
2009-08-13 12:30:00,24.52,24.53,24.43,24.43,5200.0,20.6859,20.6943,20.61,20.61,5200.0
2009-08-13 13:00:00,24.43,24.5,24.3,24.35,14800.0,20.61,20.669,20.5003,20.5425,14800.0
2009-08-13 13:30:00,24.32,24.37,24.25,24.28,5800.0,20.5172,20.5593,20.4581,20.4834,5800.0
2009-08-13 14:00:00,24.28,24.3,24.2,24.25,7600.0,20.4834,20.5003,20.4159,20.4581,7600.0
2009-08-13 14:30:00,24.31,24.33,24.21,24.21,14400.0,20.5087,20.5256,20.4244,20.4244,14400.0
2009-08-13 15:00:00,24.2,24.34,24.19,24.25,17600.0,20.4159,20.534,20.4075,20.4581,17600.0
2009-08-13 15:30:00,24.25,24.4,24.25,24.34,52000.0,20.4581,20.5847,20.4581,20.534,52000.0
2009-08-14 09:30:00,24.27,24.32,23.72,23.76,12400.0,20.475,20.5172,20.011,20.0447,12400.0
2009-08-14 10:00:00,23.72,23.72,23.5,23.59,21200.0,20.011,20.011,19.8254,19.9013,21200.0
2009-08-14 10:30:00,23.59,23.64,23.46,23.5,11400.0,19.9013,19.9435,19.7916,19.8254,11400.0
2009-08-14 11:00:00,23.52,23.59,23.36,23.39,16200.0,19.8423,19.9013,19.7073,19.7326,16200.0
2009-08-14 11:30:00,23.37,23.54,23.31,23.41,18200.0,19.7157,19.8591,19.6651,19.7495,18200.0
2009-08-14 12:00:00,23.41,23.48,23.39,23.41,22600.0,19.7495,19.8085,19.7326,19.7495,22600.0
2009-08-14 12:30:00,23.39,23.49,23.36,23.49,7200.0,19.7326,19.8169,19.7073,19.8169,7200.0
2009-08-14 13:00:00,23.5,23.5,23.41,23.46,7600.0,19.8254,19.8254,19.7495,19.7916,7600.0
2009-08-14 13:30:00,23.46,23.48,23.42,23.43,10000.0,19.7916,19.8085,19.7579,19.7663,10000.0
2009-08-14 14:00:00,23.43,23.46,23.38,23.4,10400.0,19.7663,19.7916,19.7241,19.741,10400.0
2009-08-14 14:30:00,23.4,23.4,23.33,23.35,17400.0,19.741,19.741,19.682,19.6988,17400.0
2009-08-14 15:00:00,23.38,23.46,23.38,23.43,8000.0,19.7241,19.7916,19.7241,19.7663,8000.0
2009-08-14 15:30:00,23.44,23.7,23.44,23.69,52400.0,19.7748,19.9941,19.7748,19.9857,52400.0
2009-08-17 09:30:00,23.2,23.73,22.99,23.22,17800.0,19.5723,20.0194,19.3951,19.5892,17800.0
2009-08-17 10:00:00,23.17,23.22,22.96,23.01,10600.0,19.547,19.5892,19.3698,19.412,10600.0
2009-08-17 10:30:00,23.02,23.08,22.89,22.93,13400.0,19.4204,19.4711,19.3108,19.3445,13400.0
2009-08-17 11:00:00,22.94,23.12,22.87,23.1,35600.0,19.3529,19.5048,19.2939,19.4879,35600.0
2009-08-17 11:30:00,23.08,23.13,23.08,23.11,4600.0,19.4711,19.5132,19.4711,19.4964,4600.0
2009-08-17 12:00:00,23.13,23.13,23.02,23.11,8600.0,19.5132,19.5132,19.4204,19.4964,8600.0
2009-08-17 12:30:00,23.11,23.12,23.0,23.02,30800.0,19.4964,19.5048,19.4036,19.4204,30800.0
2009-08-17 13:00:00,23.03,23.04,22.99,23.04,43000.0,19.4289,19.4373,19.3951,19.4373,43000.0
2009-08-17 13:30:00,23.04,23.05,23.0,23.05,16200.0,19.4373,19.4457,19.4036,19.4457,16200.0
2009-08-17 14:00:00,23.02,23.04,22.97,23.0,15000.0,19.4204,19.4373,19.3783,19.4036,15000.0
2009-08-17 14:30:00,23.0,23.02,22.96,22.97,8200.0,19.4036,19.4204,19.3698,19.3783,8200.0
2009-08-17 15:00:00,22.97,23.01,22.93,22.98,24200.0,19.3783,19.412,19.3445,19.3867,24200.0
2009-08-17 15:30:00,22.98,23.08,22.97,23.0,61400.0,19.3867,19.4711,19.3783,19.4036,61400.0
2009-08-18 09:30:00,23.19,23.49,22.77,23.28,8600.0,19.5639,19.8169,19.2095,19.6398,8600.0
2009-08-18 10:00:00,23.29,23.39,23.23,23.23,11200.0,19.6482,19.7326,19.5976,19.5976,11200.0
2009-08-18 10:30:00,23.25,23.33,23.25,23.28,9000.0,19.6145,19.682,19.6145,19.6398,9000.0
2009-08-18 11:00:00,23.28,23.42,23.25,23.4,11400.0,19.6398,19.7579,19.6145,19.741,11400.0
2009-08-18 11:30:00,23.44,23.49,23.41,23.43,8200.0,19.7748,19.8169,19.7495,19.7663,8200.0
2009-08-18 12:00:00,23.43,23.5,23.41,23.44,12400.0,19.7663,19.8254,19.7495,19.7748,12400.0
2009-08-18 12:30:00,23.44,23.5,23.42,23.46,10600.0,19.7748,19.8254,19.7579,19.7916,10600.0
2009-08-18 13:00:00,23.46,23.53,23.4,23.52,17400.0,19.7916,19.8507,19.741,19.8423,17400.0
2009-08-18 13:30:00,23.52,23.52,23.43,23.51,12800.0,19.8423,19.8423,19.7663,19.8338,12800.0
2009-08-18 14:00:00,23.53,23.66,23.5,23.66,29000.0,19.8507,19.9604,19.8254,19.9604,29000.0
2009-08-18 14:30:00,23.67,23.68,23.56,23.6,13200.0,19.9688,19.9772,19.876,19.9097,13200.0
2009-08-18 15:00:00,23.59,23.63,23.55,23.59,16200.0,19.9013,19.9351,19.8676,19.9013,16200.0
2009-08-18 15:30:00,23.59,23.63,23.54,23.6,53200.0,19.9013,19.9351,19.8591,19.9097,53200.0
2009-08-19 09:30:00,23.22,23.63,23.21,23.42,19800.0,19.5892,19.9351,19.5807,19.7579,19800.0
2009-08-19 10:00:00,23.48,23.56,23.39,23.42,15200.0,19.8085,19.876,19.7326,19.7579,15200.0
2009-08-19 10:30:00,23.42,23.6,23.4,23.43,10800.0,19.7579,19.9097,19.741,19.7663,10800.0
2009-08-19 11:00:00,23.43,23.48,23.37,23.48,12000.0,19.7663,19.8085,19.7157,19.8085,12000.0
2009-08-19 11:30:00,23.5,23.75,23.5,23.75,7000.0,19.8254,20.0363,19.8254,20.0363,7000.0
2009-08-19 12:00:00,23.75,23.96,23.75,23.89,9000.0,20.0363,20.2135,20.0363,20.1544,9000.0
2009-08-19 12:30:00,23.88,23.94,23.84,23.92,10800.0,20.146,20.1966,20.1122,20.1797,10800.0
2009-08-19 13:00:00,23.91,23.97,23.91,23.93,9000.0,20.1713,20.2219,20.1713,20.1881,9000.0
2009-08-19 13:30:00,23.91,23.92,23.86,23.91,7800.0,20.1713,20.1797,20.1291,20.1713,7800.0
2009-08-19 14:00:00,23.92,23.93,23.78,23.78,10600.0,20.1797,20.1881,20.0616,20.0616,10600.0
2009-08-19 14:30:00,23.79,23.81,23.71,23.79,14000.0,20.07,20.0869,20.0025,20.07,14000.0
2009-08-19 15:00:00,23.79,23.84,23.73,23.84,31000.0,20.07,20.1122,20.0194,20.1122,31000.0
2009-08-19 15:30:00,23.83,24.08,23.77,24.07,142200.0,20.1038,20.3147,20.0532,20.3063,142200.0
2009-08-20 09:30:00,23.95,25.17,23.78,24.88,92400.0,20.205,21.2342,20.0616,20.9896,92400.0
2009-08-20 10:00:00,24.81,24.98,24.72,24.74,67400.0,20.9305,21.074,20.8546,20.8715,67400.0
2009-08-20 10:30:00,24.74,24.84,24.59,24.74,42600.0,20.8715,20.9558,20.7449,20.8715,42600.0
2009-08-20 11:00:00,24.71,24.8,24.54,24.74,23400.0,20.8462,20.9221,20.7028,20.8715,23400.0
2009-08-20 11:30:00,24.75,24.75,24.55,24.55,126200.0,20.8799,20.8799,20.7112,20.7112,126200.0
2009-08-20 12:00:00,24.54,24.73,24.53,24.7,30000.0,20.7028,20.863,20.6943,20.8377,30000.0
2009-08-20 12:30:00,24.72,24.75,24.68,24.72,16800.0,20.8546,20.8799,20.8209,20.8546,16800.0
2009-08-20 13:00:00,24.73,24.8,24.72,24.8,33800.0,20.863,20.9221,20.8546,20.9221,33800.0
2009-08-20 13:30:00,24.81,24.99,24.8,24.96,34400.0,20.9305,21.0824,20.9221,21.0571,34400.0
2009-08-20 14:00:00,24.95,25.02,24.95,25.0,46000.0,21.0486,21.1077,21.0486,21.0908,46000.0
2009-08-20 14:30:00,25.0,25.0,24.84,24.85,58400.0,21.0908,21.0908,20.9558,20.9643,58400.0
2009-08-20 15:00:00,24.85,24.92,24.8,24.87,62000.0,20.9643,21.0233,20.9221,20.9812,62000.0
2009-08-20 15:30:00,24.86,24.93,24.8,24.92,112400.0,20.9727,21.0318,20.9221,21.0233,112400.0
2009-08-21 09:30:00,27.39,27.48,26.53,26.61,492000.0,23.1071,23.183,22.3816,22.4491,492000.0
2009-08-21 10:00:00,26.61,26.97,26.54,26.65,232000.0,22.4491,22.7528,22.39,22.4828,232000.0
2009-08-21 10:30:00,26.66,26.91,26.61,26.91,130600.0,22.4913,22.7022,22.4491,22.7022,130600.0
2009-08-21 11:00:00,26.95,27.25,26.92,26.98,89000.0,22.7359,22.989,22.7106,22.7612,89000.0
2009-08-21 11:30:00,26.97,27.11,26.91,27.0,68400.0,22.7528,22.8709,22.7022,22.7781,68400.0
2009-08-21 12:00:00,26.99,27.0,26.86,26.89,70800.0,22.7697,22.7781,22.66,22.6853,70800.0
2009-08-21 12:30:00,26.9,26.93,26.86,26.86,85600.0,22.6937,22.719,22.66,22.66,85600.0
2009-08-21 13:00:00,26.88,26.88,26.74,26.81,69200.0,22.6769,22.6769,22.5588,22.6178,69200.0
2009-08-21 13:30:00,26.81,26.81,26.61,26.66,155000.0,22.6178,22.6178,22.4491,22.4913,155000.0
2009-08-21 14:00:00,26.66,26.69,26.41,26.52,122000.0,22.4913,22.5166,22.2804,22.3732,122000.0
2009-08-21 14:30:00,26.5,26.54,26.44,26.45,35600.0,22.3563,22.39,22.3057,22.3141,35600.0
2009-08-21 15:00:00,26.45,26.65,26.35,26.59,98400.0,22.3141,22.4828,22.2297,22.4322,98400.0
2009-08-21 15:30:00,26.59,26.68,26.54,26.6,206000.0,22.4322,22.5081,22.39,22.4406,206000.0
2009-08-24 09:30:00,26.75,27.14,26.56,26.95,48400.0,22.5672,22.8962,22.4069,22.7359,48400.0
2009-08-24 10:00:00,26.97,27.13,26.86,27.1,31800.0,22.7528,22.8878,22.66,22.8625,31800.0
2009-08-24 10:30:00,27.13,27.24,27.04,27.24,24400.0,22.8878,22.9806,22.8118,22.9806,24400.0
2009-08-24 11:00:00,27.23,27.35,27.23,27.32,32200.0,22.9721,23.0734,22.9721,23.0481,32200.0
2009-08-24 11:30:00,27.32,27.41,27.28,27.39,30200.0,23.0481,23.124,23.0143,23.1071,30200.0
2009-08-24 12:00:00,27.38,27.45,27.36,27.42,20400.0,23.0987,23.1577,23.0818,23.1324,20400.0
2009-08-24 12:30:00,27.42,27.5,27.42,27.46,69400.0,23.1324,23.1999,23.1324,23.1662,69400.0
2009-08-24 13:00:00,27.46,27.47,27.28,27.34,37400.0,23.1662,23.1746,23.0143,23.0649,37400.0
2009-08-24 13:30:00,27.3,27.44,27.29,27.37,29800.0,23.0312,23.1493,23.0228,23.0902,29800.0
2009-08-24 14:00:00,27.36,27.48,27.35,27.43,28600.0,23.0818,23.183,23.0734,23.1409,28600.0
2009-08-24 14:30:00,27.43,27.5,27.4,27.45,38600.0,23.1409,23.1999,23.1156,23.1577,38600.0
2009-08-24 15:00:00,27.43,27.43,27.24,27.39,47400.0,23.1409,23.1409,22.9806,23.1071,47400.0
2009-08-24 15:30:00,27.38,27.44,27.12,27.25,133600.0,23.0987,23.1493,22.8793,22.989,133600.0
2009-08-25 09:30:00,27.24,27.48,27.12,27.47,34800.0,22.9806,23.183,22.8793,23.1746,34800.0
2009-08-25 10:00:00,27.49,27.5,27.28,27.48,50000.0,23.1915,23.1999,23.0143,23.183,50000.0
2009-08-25 10:30:00,27.46,27.61,27.42,27.5,23800.0,23.1662,23.2927,23.1324,23.1999,23800.0
2009-08-25 11:00:00,27.5,27.6,27.43,27.46,22800.0,23.1999,23.2843,23.1409,23.1662,22800.0
2009-08-25 11:30:00,27.45,27.6,27.45,27.5,16600.0,23.1577,23.2843,23.1577,23.1999,16600.0
2009-08-25 12:00:00,27.49,27.5,27.38,27.39,35000.0,23.1915,23.1999,23.0987,23.1071,35000.0
2009-08-25 12:30:00,27.42,27.51,27.42,27.46,16800.0,23.1324,23.2083,23.1324,23.1662,16800.0
2009-08-25 13:00:00,27.46,27.52,27.27,27.3,18600.0,23.1662,23.2168,23.0059,23.0312,18600.0
2009-08-25 13:30:00,27.29,27.33,27.17,27.19,28000.0,23.0228,23.0565,22.9215,22.9384,28000.0
2009-08-25 14:00:00,27.18,27.35,27.17,27.28,26000.0,22.93,23.0734,22.9215,23.0143,26000.0
2009-08-25 14:30:00,27.28,27.32,27.18,27.32,28200.0,23.0143,23.0481,22.93,23.0481,28200.0
2009-08-25 15:00:00,27.32,27.33,27.21,27.23,50800.0,23.0481,23.0565,22.9553,22.9721,50800.0
2009-08-25 15:30:00,27.23,27.25,27.14,27.21,64600.0,22.9721,22.989,22.8962,22.9553,64600.0
2009-08-26 09:30:00,27.27,27.58,26.97,27.11,46600.0,23.0059,23.2674,22.7528,22.8709,46600.0
2009-08-26 10:00:00,27.07,27.57,27.07,27.46,23000.0,22.8372,23.259,22.8372,23.1662,23000.0
2009-08-26 10:30:00,27.41,27.41,27.18,27.26,16200.0,23.124,23.124,22.93,22.9974,16200.0
2009-08-26 11:00:00,27.29,27.37,27.21,27.33,28600.0,23.0228,23.0902,22.9553,23.0565,28600.0
2009-08-26 11:30:00,27.31,27.39,27.25,27.36,24800.0,23.0396,23.1071,22.989,23.0818,24800.0
2009-08-26 12:00:00,27.35,27.56,27.32,27.53,28200.0,23.0734,23.2505,23.0481,23.2252,28200.0
2009-08-26 12:30:00,27.53,27.61,27.49,27.54,26600.0,23.2252,23.2927,23.1915,23.2337,26600.0
2009-08-26 13:00:00,27.55,27.6,27.5,27.57,39400.0,23.2421,23.2843,23.1999,23.259,39400.0
2009-08-26 13:30:00,27.56,27.69,27.52,27.69,17800.0,23.2505,23.3602,23.2168,23.3602,17800.0
2009-08-26 14:00:00,27.7,27.7,27.58,27.61,27000.0,23.3686,23.3686,23.2674,23.2927,27000.0
2009-08-26 14:30:00,27.61,27.7,27.56,27.6,25400.0,23.2927,23.3686,23.2505,23.2843,25400.0
2009-08-26 15:00:00,27.57,27.64,27.53,27.61,34400.0,23.259,23.318,23.2252,23.2927,34400.0
2009-08-26 15:30:00,27.6,27.71,27.56,27.63,88800.0,23.2843,23.3771,23.2505,23.3096,88800.0
2009-08-27 09:30:00,27.77,27.77,27.21,27.25,49600.0,23.4277,23.4277,22.9553,22.989,49600.0
2009-08-27 10:00:00,27.23,27.25,26.99,27.02,55600.0,22.9721,22.989,22.7697,22.795,55600.0
2009-08-27 10:30:00,27.0,27.05,26.93,26.93,34400.0,22.7781,22.8203,22.719,22.719,34400.0
2009-08-27 11:00:00,26.95,27.17,26.94,27.15,25400.0,22.7359,22.9215,22.7275,22.9046,25400.0
2009-08-27 11:30:00,27.17,27.19,27.02,27.17,27600.0,22.9215,22.9384,22.795,22.9215,27600.0
2009-08-27 12:00:00,27.17,27.38,27.13,27.35,15000.0,22.9215,23.0987,22.8878,23.0734,15000.0
2009-08-27 12:30:00,27.35,27.39,27.2,27.25,20400.0,23.0734,23.1071,22.9468,22.989,20400.0
2009-08-27 13:00:00,27.24,27.27,27.1,27.17,19800.0,22.9806,23.0059,22.8625,22.9215,19800.0
2009-08-27 13:30:00,27.2,27.43,27.2,27.38,24400.0,22.9468,23.1409,22.9468,23.0987,24400.0
2009-08-27 14:00:00,27.38,27.47,27.37,27.46,21600.0,23.0987,23.1746,23.0902,23.1662,21600.0
2009-08-27 14:30:00,27.47,27.62,27.47,27.49,24800.0,23.1746,23.3011,23.1746,23.1915,24800.0
2009-08-27 15:00:00,27.49,27.49,27.35,27.36,25000.0,23.1915,23.1915,23.0734,23.0818,25000.0
2009-08-27 15:30:00,27.37,27.56,27.34,27.56,64800.0,23.0902,23.2505,23.0649,23.2505,64800.0
2009-08-28 09:30:00,27.7,27.84,27.28,27.28,36600.0,23.4506,23.5691,23.095,23.095,36600.0
2009-08-28 10:00:00,27.34,27.34,27.0,27.0,34400.0,23.1458,23.1458,22.858,22.858,34400.0
2009-08-28 10:30:00,27.05,27.15,26.98,27.08,60800.0,22.9003,22.9849,22.841,22.9257,60800.0
2009-08-28 11:00:00,27.07,27.19,27.0,27.17,19400.0,22.9172,23.0188,22.858,23.0019,19400.0
2009-08-28 11:30:00,27.19,27.19,27.0,27.02,13800.0,23.0188,23.0188,22.858,22.8749,13800.0
2009-08-28 12:00:00,27.03,27.1,26.93,26.99,35800.0,22.8834,22.9426,22.7987,22.8495,35800.0
2009-08-28 12:30:00,26.98,27.07,26.97,26.98,22800.0,22.841,22.9172,22.8326,22.841,22800.0
2009-08-28 13:00:00,27.0,27.09,27.0,27.04,12600.0,22.858,22.9342,22.858,22.8918,12600.0
2009-08-28 13:30:00,27.03,27.06,27.0,27.0,15000.0,22.8834,22.9088,22.858,22.858,15000.0
2009-08-28 14:00:00,27.0,27.11,26.98,27.05,24600.0,22.858,22.9511,22.841,22.9003,24600.0
2009-08-28 14:30:00,27.06,27.08,27.0,27.01,17800.0,22.9088,22.9257,22.858,22.8664,17800.0
2009-08-28 15:00:00,27.02,27.13,27.0,27.13,17400.0,22.8749,22.968,22.858,22.968,17400.0
2009-08-28 15:30:00,27.13,27.13,27.0,27.08,48800.0,22.968,22.968,22.858,22.9257,48800.0
2009-08-31 09:30:00,26.92,27.09,26.85,26.88,34000.0,22.7902,22.9342,22.731,22.7564,34000.0
2009-08-31 10:00:00,26.9,27.07,26.87,26.98,23400.0,22.7733,22.9172,22.7479,22.841,23400.0
2009-08-31 10:30:00,26.95,27.02,26.8,26.82,49200.0,22.8156,22.8749,22.6886,22.7056,49200.0
2009-08-31 11:00:00,26.85,26.85,26.72,26.75,94200.0,22.731,22.731,22.6209,22.6463,94200.0
2009-08-31 11:30:00,26.74,26.81,26.65,26.65,12200.0,22.6378,22.6971,22.5617,22.5617,12200.0
2009-08-31 12:00:00,26.66,26.76,26.66,26.75,26000.0,22.5701,22.6548,22.5701,22.6463,26000.0
2009-08-31 12:30:00,26.75,26.77,26.7,26.73,17600.0,22.6463,22.6632,22.604,22.6294,17600.0
2009-08-31 13:00:00,26.74,26.75,26.71,26.71,20200.0,22.6378,22.6463,22.6124,22.6124,20200.0
2009-08-31 13:30:00,26.71,26.73,26.67,26.71,16400.0,22.6124,22.6294,22.5786,22.6124,16400.0
2009-08-31 14:00:00,26.71,26.79,26.7,26.78,22200.0,22.6124,22.6802,22.604,22.6717,22200.0
2009-08-31 14:30:00,26.76,26.87,26.76,26.83,12600.0,22.6548,22.7479,22.6548,22.714,12600.0
2009-08-31 15:00:00,26.84,26.89,26.76,26.89,35400.0,22.7225,22.7648,22.6548,22.7648,35400.0
2009-08-31 15:30:00,26.89,26.91,26.79,26.8,120000.0,22.7648,22.7818,22.6802,22.6886,120000.0
2009-09-01 09:30:00,26.64,27.41,26.57,27.32,77600.0,22.5532,23.2051,22.4939,23.1289,77600.0
2009-09-01 10:00:00,27.3,27.32,27.1,27.2,32400.0,23.1119,23.1289,22.9426,23.0273,32400.0
2009-09-01 10:30:00,27.22,27.27,26.94,26.95,17800.0,23.0442,23.0865,22.8072,22.8156,17800.0
2009-09-01 11:00:00,26.93,26.96,26.48,26.51,43200.0,22.7987,22.8241,22.4177,22.4431,43200.0
2009-09-01 11:30:00,26.5,26.59,26.32,26.41,44000.0,22.4347,22.5109,22.2823,22.3585,44000.0
2009-09-01 12:00:00,26.37,26.48,26.25,26.32,34800.0,22.3246,22.4177,22.223,22.2823,34800.0
2009-09-01 12:30:00,26.31,26.36,26.27,26.35,19400.0,22.2738,22.3161,22.2399,22.3077,19400.0
2009-09-01 13:00:00,26.35,26.36,26.17,26.3,39800.0,22.3077,22.3161,22.1553,22.2653,39800.0
2009-09-01 13:30:00,26.31,26.35,26.21,26.31,51400.0,22.2738,22.3077,22.1892,22.2738,51400.0
2009-09-01 14:00:00,26.34,26.41,26.28,26.35,32400.0,22.2992,22.3585,22.2484,22.3077,32400.0
2009-09-01 14:30:00,26.35,26.36,26.24,26.34,42000.0,22.3077,22.3161,22.2146,22.2992,42000.0
2009-09-01 15:00:00,26.34,26.49,26.34,26.43,86400.0,22.2992,22.4262,22.2992,22.3754,86400.0
2009-09-01 15:30:00,26.43,26.55,26.4,26.45,121000.0,22.3754,22.477,22.35,22.3923,121000.0
2009-09-02 09:30:00,26.38,26.53,26.11,26.49,25600.0,22.3331,22.4601,22.1045,22.4262,25600.0
2009-09-02 10:00:00,26.5,26.56,26.31,26.31,38200.0,22.4347,22.4855,22.2738,22.2738,38200.0
2009-09-02 10:30:00,26.3,26.48,26.14,26.46,43000.0,22.2653,22.4177,22.1299,22.4008,43000.0
2009-09-02 11:00:00,26.46,26.46,26.36,26.41,22600.0,22.4008,22.4008,22.3161,22.3585,22600.0
2009-09-02 11:30:00,26.41,26.48,26.33,26.35,17200.0,22.3585,22.4177,22.2907,22.3077,17200.0
2009-09-02 12:00:00,26.36,26.49,26.31,26.47,22200.0,22.3161,22.4262,22.2738,22.4093,22200.0
2009-09-02 12:30:00,26.48,26.56,26.48,26.5,13200.0,22.4177,22.4855,22.4177,22.4347,13200.0
2009-09-02 13:00:00,26.5,26.5,26.38,26.43,16800.0,22.4347,22.4347,22.3331,22.3754,16800.0
2009-09-02 13:30:00,26.44,26.44,26.32,26.33,11200.0,22.3839,22.3839,22.2823,22.2907,11200.0
2009-09-02 14:00:00,26.32,26.43,26.3,26.43,20800.0,22.2823,22.3754,22.2653,22.3754,20800.0
2009-09-02 14:30:00,26.43,26.53,26.43,26.43,19600.0,22.3754,22.4601,22.3754,22.3754,19600.0
2009-09-02 15:00:00,26.39,26.53,26.39,26.49,30600.0,22.3415,22.4601,22.3415,22.4262,30600.0
2009-09-02 15:30:00,26.49,26.56,26.34,26.35,41800.0,22.4262,22.4855,22.2992,22.3077,41800.0
2009-09-03 09:30:00,26.43,26.43,25.98,26.17,26200.0,22.3754,22.3754,21.9944,22.1553,26200.0
2009-09-03 10:00:00,26.2,26.35,26.1,26.2,41200.0,22.1807,22.3077,22.096,22.1807,41200.0
2009-09-03 10:30:00,26.18,26.3,26.09,26.26,39400.0,22.1638,22.2653,22.0876,22.2315,39400.0
2009-09-03 11:00:00,26.28,26.44,26.27,26.37,6800.0,22.2484,22.3839,22.2399,22.3246,6800.0
2009-09-03 11:30:00,26.37,26.41,26.35,26.38,6400.0,22.3246,22.3585,22.3077,22.3331,6400.0
2009-09-03 12:00:00,26.35,26.4,26.32,26.33,13800.0,22.3077,22.35,22.2823,22.2907,13800.0
2009-09-03 12:30:00,26.3,26.3,26.27,26.27,3400.0,22.2653,22.2653,22.2399,22.2399,3400.0
2009-09-03 13:00:00,26.27,26.31,26.25,26.28,6800.0,22.2399,22.2738,22.223,22.2484,6800.0
2009-09-03 13:30:00,26.26,26.3,26.22,26.27,8400.0,22.2315,22.2653,22.1976,22.2399,8400.0
2009-09-03 14:00:00,26.29,26.31,26.15,26.17,12800.0,22.2569,22.2738,22.1384,22.1553,12800.0
2009-09-03 14:30:00,26.17,26.17,26.07,26.16,12400.0,22.1553,22.1553,22.0706,22.1468,12400.0
2009-09-03 15:00:00,26.17,26.28,26.17,26.25,26200.0,22.1553,22.2484,22.1553,22.223,26200.0
2009-09-03 15:30:00,26.26,26.54,26.26,26.53,43800.0,22.2315,22.4685,22.2315,22.4601,43800.0
2009-09-04 09:30:00,26.5,26.53,26.22,26.38,16600.0,22.4347,22.4601,22.1976,22.3331,16600.0
2009-09-04 10:00:00,26.38,26.52,26.38,26.52,5400.0,22.3331,22.4516,22.3331,22.4516,5400.0
2009-09-04 10:30:00,26.52,26.68,26.52,26.61,10400.0,22.4516,22.5871,22.4516,22.5278,10400.0
2009-09-04 11:00:00,26.62,26.62,26.43,26.46,12600.0,22.5363,22.5363,22.3754,22.4008,12600.0
2009-09-04 11:30:00,26.45,26.58,26.41,26.58,7400.0,22.3923,22.5024,22.3585,22.5024,7400.0
2009-09-04 12:00:00,26.56,26.85,26.56,26.79,20000.0,22.4855,22.731,22.4855,22.6802,20000.0
2009-09-04 12:30:00,26.8,26.82,26.73,26.82,8200.0,22.6886,22.7056,22.6294,22.7056,8200.0
2009-09-04 13:00:00,26.82,26.97,26.75,26.84,13800.0,22.7056,22.8326,22.6463,22.7225,13800.0
2009-09-04 13:30:00,26.84,26.86,26.71,26.71,10400.0,22.7225,22.7394,22.6124,22.6124,10400.0
2009-09-04 14:00:00,26.73,26.75,26.71,26.75,6000.0,22.6294,22.6463,22.6124,22.6463,6000.0
2009-09-04 14:30:00,26.67,26.74,26.61,26.74,8400.0,22.5786,22.6378,22.5278,22.6378,8400.0
2009-09-04 15:00:00,26.75,26.78,26.66,26.7,25000.0,22.6463,22.6717,22.5701,22.604,25000.0
2009-09-04 15:30:00,26.7,26.8,26.64,26.78,82400.0,22.604,22.6886,22.5532,22.6717,82400.0
2009-09-08 09:30:00,26.97,26.97,26.73,26.79,17400.0,22.8326,22.8326,22.6294,22.6802,17400.0
2009-09-08 10:00:00,26.75,26.92,26.73,26.9,22400.0,22.6463,22.7902,22.6294,22.7733,22400.0
2009-09-08 10:30:00,26.89,26.97,26.82,26.88,12600.0,22.7648,22.8326,22.7056,22.7564,12600.0
2009-09-08 11:00:00,26.88,26.97,26.88,26.91,17200.0,22.7564,22.8326,22.7564,22.7818,17200.0
2009-09-08 11:30:00,26.88,26.92,26.77,26.83,38800.0,22.7564,22.7902,22.6632,22.714,38800.0
2009-09-08 12:00:00,26.83,26.88,26.81,26.88,15000.0,22.714,22.7564,22.6971,22.7564,15000.0
2009-09-08 12:30:00,26.89,26.91,26.82,26.85,20200.0,22.7648,22.7818,22.7056,22.731,20200.0
2009-09-08 13:00:00,26.86,26.93,26.86,26.89,15400.0,22.7394,22.7987,22.7394,22.7648,15400.0
2009-09-08 13:30:00,26.89,26.96,26.83,26.94,29400.0,22.7648,22.8241,22.714,22.8072,29400.0
2009-09-08 14:00:00,26.95,26.95,26.86,26.9,16400.0,22.8156,22.8156,22.7394,22.7733,16400.0
2009-09-08 14:30:00,26.9,26.99,26.9,26.98,30200.0,22.7733,22.8495,22.7733,22.841,30200.0
2009-09-08 15:00:00,26.97,27.04,26.93,27.0,38800.0,22.8326,22.8918,22.7987,22.858,38800.0
2009-09-08 15:30:00,27.02,27.11,27.0,27.11,36400.0,22.8749,22.9511,22.858,22.9511,36400.0
2009-09-09 09:30:00,26.91,27.24,26.59,27.24,54200.0,22.7818,23.0611,22.5109,23.0611,54200.0
2009-09-09 10:00:00,27.2,27.67,27.2,27.5,20200.0,23.0273,23.4252,23.0273,23.2813,20200.0
2009-09-09 10:30:00,27.48,27.53,27.45,27.5,9000.0,23.2643,23.3067,23.2389,23.2813,9000.0
2009-09-09 11:00:00,27.5,27.63,27.48,27.59,18400.0,23.2813,23.3913,23.2643,23.3574,18400.0
2009-09-09 11:30:00,27.59,27.75,27.59,27.64,9400.0,23.3574,23.4929,23.3574,23.3998,9400.0
2009-09-09 12:00:00,27.63,27.79,27.61,27.77,26800.0,23.3913,23.5268,23.3744,23.5098,26800.0
2009-09-09 12:30:00,27.79,27.85,27.78,27.85,9600.0,23.5268,23.5776,23.5183,23.5776,9600.0
2009-09-09 13:00:00,27.86,28.0,27.78,27.98,30000.0,23.586,23.7046,23.5183,23.6876,30000.0
2009-09-09 13:30:00,27.98,28.15,27.98,28.15,28200.0,23.6876,23.8315,23.6876,23.8315,28200.0
2009-09-09 14:00:00,28.14,28.15,28.05,28.14,77200.0,23.8231,23.8315,23.7469,23.8231,77200.0
2009-09-09 14:30:00,28.14,28.2,27.92,27.98,30800.0,23.8231,23.8739,23.6368,23.6876,30800.0
2009-09-09 15:00:00,27.98,28.06,27.95,27.99,20000.0,23.6876,23.7553,23.6622,23.6961,20000.0
2009-09-09 15:30:00,28.0,28.18,27.95,28.15,95000.0,23.7046,23.8569,23.6622,23.8315,95000.0
2009-09-10 09:30:00,28.04,28.11,27.91,28.08,24600.0,23.7384,23.7977,23.6284,23.7723,24600.0
2009-09-10 10:00:00,28.04,28.21,28.04,28.12,24200.0,23.7384,23.8823,23.7384,23.8061,24200.0
2009-09-10 10:30:00,28.11,28.24,28.07,28.14,17800.0,23.7977,23.9077,23.7638,23.8231,17800.0
2009-09-10 11:00:00,28.16,28.22,28.09,28.14,25600.0,23.84,23.8908,23.7807,23.8231,25600.0
2009-09-10 11:30:00,28.14,28.2,28.06,28.14,21800.0,23.8231,23.8739,23.7553,23.8231,21800.0
2009-09-10 12:00:00,28.11,28.11,28.03,28.05,10000.0,23.7977,23.7977,23.7299,23.7469,10000.0
2009-09-10 12:30:00,28.04,28.15,28.04,28.13,17600.0,23.7384,23.8315,23.7384,23.8146,17600.0
2009-09-10 13:00:00,28.11,28.18,28.08,28.18,34200.0,23.7977,23.8569,23.7723,23.8569,34200.0
2009-09-10 13:30:00,28.19,28.34,28.17,28.33,23600.0,23.8654,23.9924,23.8485,23.9839,23600.0
2009-09-10 14:00:00,28.34,28.43,28.33,28.39,17200.0,23.9924,24.0686,23.9839,24.0347,17200.0
2009-09-10 14:30:00,28.4,28.41,28.29,28.29,27000.0,24.0432,24.0517,23.9501,23.9501,27000.0
2009-09-10 15:00:00,28.29,28.29,28.14,28.18,35800.0,23.9501,23.9501,23.8231,23.8569,35800.0
2009-09-10 15:30:00,28.18,28.33,28.13,28.33,62600.0,23.8569,23.9839,23.8146,23.9839,62600.0
2009-09-11 09:30:00,28.39,28.61,28.07,28.56,24000.0,24.0347,24.221,23.7638,24.1786,24000.0
2009-09-11 10:00:00,28.56,28.77,28.45,28.71,23200.0,24.1786,24.3564,24.0855,24.3056,23200.0
2009-09-11 10:30:00,28.72,28.74,28.48,28.52,27200.0,24.3141,24.331,24.1109,24.1448,27200.0
2009-09-11 11:00:00,28.52,28.61,28.41,28.42,10600.0,24.1448,24.221,24.0517,24.0601,10600.0
2009-09-11 11:30:00,28.43,28.48,28.39,28.48,13800.0,24.0686,24.1109,24.0347,24.1109,13800.0
2009-09-11 12:00:00,28.49,28.5,28.39,28.42,10200.0,24.1194,24.1278,24.0347,24.0601,10200.0
2009-09-11 12:30:00,28.39,28.45,28.34,28.45,17000.0,24.0347,24.0855,23.9924,24.0855,17000.0
2009-09-11 13:00:00,28.43,28.47,28.36,28.44,6600.0,24.0686,24.1024,24.0093,24.0771,6600.0
2009-09-11 13:30:00,28.43,28.47,28.36,28.39,10200.0,24.0686,24.1024,24.0093,24.0347,10200.0
2009-09-11 14:00:00,28.42,28.5,28.4,28.47,16200.0,24.0601,24.1278,24.0432,24.1024,16200.0
2009-09-11 14:30:00,28.5,28.54,28.49,28.5,7800.0,24.1278,24.1617,24.1194,24.1278,7800.0
2009-09-11 15:00:00,28.47,28.54,28.42,28.54,15400.0,24.1024,24.1617,24.0601,24.1617,15400.0
2009-09-11 15:30:00,28.55,28.57,28.47,28.5,38600.0,24.1702,24.1871,24.1024,24.1278,38600.0
2009-09-14 09:30:00,28.32,28.65,28.24,28.65,12000.0,23.9755,24.2548,23.9077,24.2548,12000.0
2009-09-14 10:00:00,28.65,28.65,28.54,28.59,19200.0,24.2548,24.2548,24.1617,24.204,19200.0
2009-09-14 10:30:00,28.61,28.73,28.59,28.68,10000.0,24.221,24.3226,24.204,24.2802,10000.0
2009-09-14 11:00:00,28.68,28.68,28.61,28.61,21600.0,24.2802,24.2802,24.221,24.221,21600.0
2009-09-14 11:30:00,28.61,28.64,28.5,28.54,15600.0,24.221,24.2464,24.1278,24.1617,15600.0
2009-09-14 12:00:00,28.51,28.58,28.46,28.55,25200.0,24.1363,24.1956,24.094,24.1702,25200.0
2009-09-14 12:30:00,28.55,28.55,28.47,28.5,30600.0,24.1702,24.1702,24.1024,24.1278,30600.0
2009-09-14 13:00:00,28.51,28.51,28.43,28.5,15200.0,24.1363,24.1363,24.0686,24.1278,15200.0
2009-09-14 13:30:00,28.49,28.56,28.47,28.56,28400.0,24.1194,24.1786,24.1024,24.1786,28400.0
2009-09-14 14:00:00,28.54,28.56,28.49,28.54,59400.0,24.1617,24.1786,24.1194,24.1617,59400.0
2009-09-14 14:30:00,28.56,28.58,28.49,28.5,71200.0,24.1786,24.1956,24.1194,24.1278,71200.0
2009-09-14 15:00:00,28.5,28.52,28.49,28.5,33000.0,24.1278,24.1448,24.1194,24.1278,33000.0
2009-09-14 15:30:00,28.5,28.61,28.49,28.6,129800.0,24.1278,24.221,24.1194,24.2125,129800.0
2009-09-15 09:30:00,28.53,28.73,28.53,28.61,21600.0,24.1532,24.3226,24.1532,24.221,21600.0
2009-09-15 10:00:00,28.62,28.64,28.43,28.5,37800.0,24.2294,24.2464,24.0686,24.1278,37800.0
2009-09-15 10:30:00,28.5,28.51,28.39,28.41,14200.0,24.1278,24.1363,24.0347,24.0517,14200.0
2009-09-15 11:00:00,28.46,28.5,28.32,28.35,152200.0,24.094,24.1278,23.9755,24.0009,152200.0
2009-09-15 11:30:00,28.36,28.49,28.35,28.43,13600.0,24.0093,24.1194,24.0009,24.0686,13600.0
2009-09-15 12:00:00,28.42,28.49,28.4,28.48,16200.0,24.0601,24.1194,24.0432,24.1109,16200.0
2009-09-15 12:30:00,28.46,28.48,28.43,28.45,29400.0,24.094,24.1109,24.0686,24.0855,29400.0
2009-09-15 13:00:00,28.46,28.58,28.45,28.56,52400.0,24.094,24.1956,24.0855,24.1786,52400.0
2009-09-15 13:30:00,28.57,28.59,28.55,28.58,10600.0,24.1871,24.204,24.1702,24.1956,10600.0
2009-09-15 14:00:00,28.58,28.63,28.56,28.63,14800.0,24.1956,24.2379,24.1786,24.2379,14800.0
2009-09-15 14:30:00,28.65,28.65,28.56,28.65,19000.0,24.2548,24.2548,24.1786,24.2548,19000.0
2009-09-15 15:00:00,28.65,28.65,28.58,28.6,32800.0,24.2548,24.2548,24.1956,24.2125,32800.0
2009-09-15 15:30:00,28.6,28.63,28.52,28.6,54000.0,24.2125,24.2379,24.1448,24.2125,54000.0
2009-09-16 09:30:00,28.61,28.71,28.56,28.58,11400.0,24.221,24.3056,24.1786,24.1956,11400.0
2009-09-16 10:00:00,28.61,28.65,28.52,28.62,11800.0,24.221,24.2548,24.1448,24.2294,11800.0
2009-09-16 10:30:00,28.62,28.63,28.52,28.61,8800.0,24.2294,24.2379,24.1448,24.221,8800.0
2009-09-16 11:00:00,28.6,28.6,28.5,28.5,7600.0,24.2125,24.2125,24.1278,24.1278,7600.0
2009-09-16 11:30:00,28.52,28.63,28.52,28.59,13400.0,24.1448,24.2379,24.1448,24.204,13400.0
2009-09-16 12:00:00,28.59,28.66,28.54,28.64,21600.0,24.204,24.2633,24.1617,24.2464,21600.0
2009-09-16 12:30:00,28.65,28.65,28.59,28.6,11400.0,24.2548,24.2548,24.204,24.2125,11400.0
2009-09-16 13:00:00,28.58,28.63,28.58,28.63,25200.0,24.1956,24.2379,24.1956,24.2379,25200.0
2009-09-16 13:30:00,28.62,28.63,28.6,28.62,10800.0,24.2294,24.2379,24.2125,24.2294,10800.0
2009-09-16 14:00:00,28.62,28.67,28.61,28.66,23000.0,24.2294,24.2718,24.221,24.2633,23000.0
2009-09-16 14:30:00,28.68,28.71,28.64,28.64,18600.0,24.2802,24.3056,24.2464,24.2464,18600.0
2009-09-16 15:00:00,28.64,28.75,28.63,28.75,20800.0,24.2464,24.3395,24.2379,24.3395,20800.0
2009-09-16 15:30:00,28.74,28.88,28.73,28.87,53200.0,24.331,24.4496,24.3226,24.4411,53200.0
2009-09-17 09:30:00,28.88,29.15,28.78,29.15,13000.0,24.4496,24.6781,24.3649,24.6781,13000.0
2009-09-17 10:00:00,29.2,29.28,28.88,28.99,15000.0,24.7205,24.7882,24.4496,24.5427,15000.0
2009-09-17 10:30:00,29.03,29.18,29.03,29.13,13400.0,24.5765,24.7035,24.5765,24.6612,13400.0
2009-09-17 11:00:00,29.16,29.36,29.15,29.36,10800.0,24.6866,24.8559,24.6781,24.8559,10800.0
2009-09-17 11:30:00,29.35,29.35,29.13,29.22,9000.0,24.8475,24.8475,24.6612,24.7374,9000.0
2009-09-17 12:00:00,29.24,29.27,29.16,29.24,14800.0,24.7543,24.7797,24.6866,24.7543,14800.0
2009-09-17 12:30:00,29.22,29.22,29.06,29.06,14400.0,24.7374,24.7374,24.6019,24.6019,14400.0
2009-09-17 13:00:00,29.05,29.14,29.0,29.07,8200.0,24.5935,24.6697,24.5511,24.6104,8200.0
2009-09-17 13:30:00,29.03,29.18,28.99,29.18,9000.0,24.5765,24.7035,24.5427,24.7035,9000.0
2009-09-17 14:00:00,29.14,29.17,29.08,29.17,10400.0,24.6697,24.6951,24.6189,24.6951,10400.0
2009-09-17 14:30:00,29.16,29.23,29.15,29.18,11600.0,24.6866,24.7459,24.6781,24.7035,11600.0
2009-09-17 15:00:00,29.18,29.2,29.09,29.15,14800.0,24.7035,24.7205,24.6273,24.6781,14800.0
2009-09-17 15:30:00,29.14,29.17,29.03,29.15,29800.0,24.6697,24.6951,24.5765,24.6781,29800.0
2009-09-18 09:30:00,29.23,29.23,29.03,29.09,229200.0,24.7459,24.7459,24.5765,24.6273,229200.0
2009-09-18 10:00:00,29.09,29.18,28.98,29.17,43600.0,24.6273,24.7035,24.5342,24.6951,43600.0
2009-09-18 10:30:00,29.15,29.26,29.15,29.21,11400.0,24.6781,24.7713,24.6781,24.7289,11400.0
2009-09-18 11:00:00,29.19,29.3,29.18,29.3,12600.0,24.712,24.8051,24.7035,24.8051,12600.0
2009-09-18 11:30:00,29.28,29.29,29.17,29.28,13400.0,24.7882,24.7967,24.6951,24.7882,13400.0
2009-09-18 12:00:00,29.27,29.32,29.24,29.25,23200.0,24.7797,24.8221,24.7543,24.7628,23200.0
2009-09-18 12:30:00,29.25,29.29,29.21,29.25,14200.0,24.7628,24.7967,24.7289,24.7628,14200.0
2009-09-18 13:00:00,29.25,29.25,29.18,29.2,19000.0,24.7628,24.7628,24.7035,24.7205,19000.0
2009-09-18 13:30:00,29.2,29.25,29.18,29.2,14400.0,24.7205,24.7628,24.7035,24.7205,14400.0
2009-09-18 14:00:00,29.2,29.21,29.17,29.18,34600.0,24.7205,24.7289,24.6951,24.7035,34600.0
2009-09-18 14:30:00,29.18,29.18,29.12,29.15,6400.0,24.7035,24.7035,24.6527,24.6781,6400.0
2009-09-18 15:00:00,29.14,29.2,29.14,29.18,15600.0,24.6697,24.7205,24.6697,24.7035,15600.0
2009-09-18 15:30:00,29.19,29.2,29.05,29.08,21800.0,24.712,24.7205,24.5935,24.6189,21800.0
2009-09-21 09:30:00,28.68,28.81,28.56,28.75,6400.0,24.2802,24.3903,24.1786,24.3395,6400.0
2009-09-21 10:00:00,28.64,28.75,28.58,28.71,6800.0,24.2464,24.3395,24.1956,24.3056,6800.0
2009-09-21 10:30:00,28.73,28.76,28.68,28.68,4000.0,24.3226,24.348,24.2802,24.2802,4000.0
2009-09-21 11:00:00,28.71,28.77,28.65,28.73,16800.0,24.3056,24.3564,24.2548,24.3226,16800.0
2009-09-21 11:30:00,28.71,28.78,28.6,28.65,16600.0,24.3056,24.3649,24.2125,24.2548,16600.0
2009-09-21 12:00:00,28.65,28.71,28.64,28.71,10200.0,24.2548,24.3056,24.2464,24.3056,10200.0
2009-09-21 12:30:00,28.71,28.75,28.65,28.68,9400.0,24.3056,24.3395,24.2548,24.2802,9400.0
2009-09-21 13:00:00,28.71,28.71,28.64,28.67,8600.0,24.3056,24.3056,24.2464,24.2718,8600.0
2009-09-21 13:30:00,28.7,28.72,28.67,28.68,4600.0,24.2972,24.3141,24.2718,24.2802,4600.0
2009-09-21 14:00:00,28.71,28.73,28.68,28.73,11200.0,24.3056,24.3226,24.2802,24.3226,11200.0
2009-09-21 14:30:00,28.73,28.77,28.7,28.74,11800.0,24.3226,24.3564,24.2972,24.331,11800.0
2009-09-21 15:00:00,28.73,28.85,28.7,28.73,12800.0,24.3226,24.4242,24.2972,24.3226,12800.0
2009-09-21 15:30:00,28.71,28.75,28.6,28.72,37800.0,24.3056,24.3395,24.2125,24.3141,37800.0
2009-09-22 09:30:00,28.82,28.93,28.02,28.64,17800.0,24.3988,24.4919,23.7215,24.2464,17800.0
2009-09-22 10:00:00,28.64,28.7,28.49,28.68,6600.0,24.2464,24.2972,24.1194,24.2802,6600.0
2009-09-22 10:30:00,28.7,28.75,28.61,28.74,6600.0,24.2972,24.3395,24.221,24.331,6600.0
2009-09-22 11:00:00,28.75,28.88,28.75,28.84,4400.0,24.3395,24.4496,24.3395,24.4157,4400.0
2009-09-22 11:30:00,28.78,28.86,28.73,28.86,9400.0,24.3649,24.4326,24.3226,24.4326,9400.0
2009-09-22 12:00:00,28.89,29.1,28.89,29.1,12800.0,24.458,24.6358,24.458,24.6358,12800.0
2009-09-22 12:30:00,29.08,29.1,29.03,29.03,3200.0,24.6189,24.6358,24.5765,24.5765,3200.0
2009-09-22 13:00:00,29.02,29.05,28.84,28.85,12000.0,24.5681,24.5935,24.4157,24.4242,12000.0
2009-09-22 13:30:00,28.85,28.92,28.8,28.88,5600.0,24.4242,24.4834,24.3818,24.4496,5600.0
2009-09-22 14:00:00,28.88,28.9,28.84,28.84,4200.0,24.4496,24.4665,24.4157,24.4157,4200.0
2009-09-22 14:30:00,28.85,28.92,28.81,28.89,13800.0,24.4242,24.4834,24.3903,24.458,13800.0
2009-09-22 15:00:00,28.9,28.91,28.83,28.83,16400.0,24.4665,24.475,24.4072,24.4072,16400.0
2009-09-22 15:30:00,28.83,28.86,28.66,28.69,70800.0,24.4072,24.4326,24.2633,24.2887,70800.0
2009-09-23 09:30:00,28.65,28.65,28.34,28.39,23600.0,24.2548,24.2548,23.9924,24.0347,23600.0
2009-09-23 10:00:00,28.4,28.63,28.39,28.55,16800.0,24.0432,24.2379,24.0347,24.1702,16800.0
2009-09-23 10:30:00,28.54,28.55,28.41,28.46,18600.0,24.1617,24.1702,24.0517,24.094,18600.0
2009-09-23 11:00:00,28.46,28.46,28.41,28.45,11600.0,24.094,24.094,24.0517,24.0855,11600.0
2009-09-23 11:30:00,28.45,28.49,28.45,28.46,13800.0,24.0855,24.1194,24.0855,24.094,13800.0
2009-09-23 12:00:00,28.46,28.56,28.45,28.56,14400.0,24.094,24.1786,24.0855,24.1786,14400.0
2009-09-23 12:30:00,28.57,28.65,28.56,28.64,6000.0,24.1871,24.2548,24.1786,24.2464,6000.0
2009-09-23 13:00:00,28.64,28.66,28.59,28.59,9000.0,24.2464,24.2633,24.204,24.204,9000.0
2009-09-23 13:30:00,28.59,28.6,28.55,28.58,8600.0,24.204,24.2125,24.1702,24.1956,8600.0
2009-09-23 14:00:00,28.57,28.67,28.5,28.59,32400.0,24.1871,24.2718,24.1278,24.204,32400.0
2009-09-23 14:30:00,28.61,28.68,28.52,28.57,60400.0,24.221,24.2802,24.1448,24.1871,60400.0
2009-09-23 15:00:00,28.59,28.7,28.49,28.49,39400.0,24.204,24.2972,24.1194,24.1194,39400.0
2009-09-23 15:30:00,28.44,28.58,28.34,28.35,49600.0,24.0771,24.1956,23.9924,24.0009,49600.0
2009-09-24 09:30:00,28.41,29.11,28.26,28.46,16800.0,24.0517,24.6443,23.9247,24.094,16800.0
2009-09-24 10:00:00,28.44,28.45,27.83,27.98,12600.0,24.0771,24.0855,23.5606,23.6876,12600.0
2009-09-24 10:30:00,27.97,28.05,27.76,27.95,18400.0,23.6792,23.7469,23.5014,23.6622,18400.0
2009-09-24 11:00:00,27.95,28.14,27.93,28.0,11800.0,23.6622,23.8231,23.6453,23.7046,11800.0
2009-09-24 11:30:00,28.04,28.04,27.79,27.79,6200.0,23.7384,23.7384,23.5268,23.5268,6200.0
2009-09-24 12:00:00,27.82,27.86,27.77,27.77,6800.0,23.5522,23.586,23.5098,23.5098,6800.0
2009-09-24 12:30:00,27.8,27.82,27.7,27.76,9400.0,23.5352,23.5522,23.4506,23.5014,9400.0
2009-09-24 13:00:00,27.77,27.91,27.77,27.88,8800.0,23.5098,23.6284,23.5098,23.603,8800.0
2009-09-24 13:30:00,27.89,27.93,27.77,27.89,11200.0,23.6114,23.6453,23.5098,23.6114,11200.0
2009-09-24 14:00:00,27.87,27.87,27.76,27.86,14000.0,23.5945,23.5945,23.5014,23.586,14000.0
2009-09-24 14:30:00,27.86,27.89,27.8,27.89,18200.0,23.586,23.6114,23.5352,23.6114,18200.0
2009-09-24 15:00:00,27.9,27.96,27.83,27.93,45000.0,23.6199,23.6707,23.5606,23.6453,45000.0
2009-09-24 15:30:00,27.93,28.05,27.92,28.0,53000.0,23.6453,23.7469,23.6368,23.7046,53000.0
2009-09-25 09:30:00,27.86,27.86,27.47,27.8,14200.0,23.586,23.586,23.2559,23.5352,14200.0
2009-09-25 10:00:00,27.75,27.93,27.63,27.73,9200.0,23.4929,23.6453,23.3913,23.476,9200.0
2009-09-25 10:30:00,27.74,27.75,27.55,27.57,19400.0,23.4844,23.4929,23.3236,23.3405,19400.0
2009-09-25 11:00:00,27.61,27.7,27.61,27.65,4000.0,23.3744,23.4506,23.3744,23.4082,4000.0
2009-09-25 11:30:00,27.66,27.67,27.55,27.55,6400.0,23.4167,23.4252,23.3236,23.3236,6400.0
2009-09-25 12:00:00,27.52,27.53,27.34,27.49,8400.0,23.2982,23.3067,23.1458,23.2728,8400.0
2009-09-25 12:30:00,27.46,27.54,27.43,27.5,8200.0,23.2474,23.3151,23.222,23.2813,8200.0
2009-09-25 13:00:00,27.5,27.58,27.44,27.57,8400.0,23.2813,23.349,23.2305,23.3405,8400.0
2009-09-25 13:30:00,27.57,27.66,27.51,27.66,7400.0,23.3405,23.4167,23.2897,23.4167,7400.0
2009-09-25 14:00:00,27.66,27.72,27.64,27.64,8400.0,23.4167,23.4675,23.3998,23.3998,8400.0
2009-09-25 14:30:00,27.63,27.68,27.58,27.68,11000.0,23.3913,23.4336,23.349,23.4336,11000.0
2009-09-25 15:00:00,27.68,27.7,27.58,27.64,10600.0,23.4336,23.4506,23.349,23.3998,10600.0
2009-09-25 15:30:00,27.61,27.62,27.5,27.58,25000.0,23.3744,23.3828,23.2813,23.349,25000.0
2009-09-28 09:30:00,27.73,28.19,27.62,28.16,8800.0,23.476,23.8654,23.3828,23.84,8800.0
2009-09-28 10:00:00,28.23,28.58,28.23,28.58,17400.0,23.8993,24.1956,23.8993,24.1956,17400.0
2009-09-28 10:30:00,28.58,28.73,28.58,28.66,17000.0,24.1956,24.3226,24.1956,24.2633,17000.0
2009-09-28 11:00:00,28.66,28.67,28.53,28.65,18400.0,24.2633,24.2718,24.1532,24.2548,18400.0
2009-09-28 11:30:00,28.68,28.78,28.65,28.75,19400.0,24.2802,24.3649,24.2548,24.3395,19400.0
2009-09-28 12:00:00,28.77,28.85,28.75,28.81,24200.0,24.3564,24.4242,24.3395,24.3903,24200.0
2009-09-28 12:30:00,28.78,28.84,28.75,28.82,12400.0,24.3649,24.4157,24.3395,24.3988,12400.0
2009-09-28 13:00:00,28.81,28.93,28.8,28.93,24400.0,24.3903,24.4919,24.3818,24.4919,24400.0
2009-09-28 13:30:00,28.95,29.03,28.84,28.84,20400.0,24.5088,24.5765,24.4157,24.4157,20400.0
2009-09-28 14:00:00,28.84,28.95,28.84,28.92,29000.0,24.4157,24.5088,24.4157,24.4834,29000.0
2009-09-28 14:30:00,28.93,28.93,28.79,28.8,23200.0,24.4919,24.4919,24.3734,24.3818,23200.0
2009-09-28 15:00:00,28.77,28.79,28.71,28.72,19600.0,24.3564,24.3734,24.3056,24.3141,19600.0
2009-09-28 15:30:00,28.71,28.78,28.6,28.73,52000.0,24.3056,24.3649,24.2125,24.3226,52000.0
2009-09-29 09:30:00,28.73,29.13,28.59,29.12,25400.0,24.3226,24.6612,24.204,24.6527,25400.0
2009-09-29 10:00:00,29.08,29.1,28.84,28.96,14200.0,24.6189,24.6358,24.4157,24.5173,14200.0
2009-09-29 10:30:00,29.02,29.11,28.85,28.86,14000.0,24.5681,24.6443,24.4242,24.4326,14000.0
2009-09-29 11:00:00,28.86,28.93,28.82,28.87,15400.0,24.4326,24.4919,24.3988,24.4411,15400.0
2009-09-29 11:30:00,28.88,28.94,28.83,28.87,31600.0,24.4496,24.5003,24.4072,24.4411,31600.0
2009-09-29 12:00:00,28.89,28.93,28.81,28.84,15000.0,24.458,24.4919,24.3903,24.4157,15000.0
2009-09-29 12:30:00,28.84,29.0,28.84,29.0,9600.0,24.4157,24.5511,24.4157,24.5511,9600.0
2009-09-29 13:00:00,29.0,29.13,29.0,29.11,9000.0,24.5511,24.6612,24.5511,24.6443,9000.0
2009-09-29 13:30:00,29.11,29.24,29.1,29.21,16400.0,24.6443,24.7543,24.6358,24.7289,16400.0
2009-09-29 14:00:00,29.24,29.25,29.15,29.23,11600.0,24.7543,24.7628,24.6781,24.7459,11600.0
2009-09-29 14:30:00,29.23,29.23,29.02,29.02,19600.0,24.7459,24.7459,24.5681,24.5681,19600.0
2009-09-29 15:00:00,29.02,29.02,28.83,28.83,28400.0,24.5681,24.5681,24.4072,24.4072,28400.0
2009-09-29 15:30:00,28.85,28.89,28.7,28.71,75200.0,24.4242,24.458,24.2972,24.3056,75200.0
2009-09-30 09:30:00,28.8,28.96,27.75,27.82,28200.0,24.3818,24.5173,23.4929,23.5522,28200.0
2009-09-30 10:00:00,27.86,27.98,27.78,27.95,15800.0,23.586,23.6876,23.5183,23.6622,15800.0
2009-09-30 10:30:00,28.0,28.06,27.95,27.95,20400.0,23.7046,23.7553,23.6622,23.6622,20400.0
2009-09-30 11:00:00,27.95,28.05,27.93,28.02,30800.0,23.6622,23.7469,23.6453,23.7215,30800.0
2009-09-30 11:30:00,28.01,28.09,27.95,28.02,28400.0,23.713,23.7807,23.6622,23.7215,28400.0
2009-09-30 12:00:00,27.99,28.1,27.99,28.06,44800.0,23.6961,23.7892,23.6961,23.7553,44800.0
2009-09-30 12:30:00,28.06,28.2,28.06,28.2,61800.0,23.7553,23.8739,23.7553,23.8739,61800.0
2009-09-30 13:00:00,28.21,28.38,28.18,28.33,41000.0,23.8823,24.0263,23.8569,23.9839,41000.0
2009-09-30 13:30:00,28.32,28.32,28.11,28.17,23000.0,23.9755,23.9755,23.7977,23.8485,23000.0
2009-09-30 14:00:00,28.17,28.25,28.1,28.23,26600.0,23.8485,23.9162,23.7892,23.8993,26600.0
2009-09-30 14:30:00,28.24,28.34,28.1,28.1,25200.0,23.9077,23.9924,23.7892,23.7892,25200.0
2009-09-30 15:00:00,28.08,28.08,27.9,27.96,35400.0,23.7723,23.7723,23.6199,23.6707,35400.0
2009-09-30 15:30:00,27.93,28.11,27.93,28.04,64800.0,23.6453,23.7977,23.6453,23.7384,64800.0
2009-10-01 09:30:00,28.01,28.01,27.36,27.37,16600.0,23.713,23.713,23.1627,23.1712,16600.0
2009-10-01 10:00:00,27.4,27.5,26.95,27.21,41600.0,23.1966,23.2813,22.8156,23.0357,41600.0
2009-10-01 10:30:00,27.22,27.56,27.22,27.52,19400.0,23.0442,23.3321,23.0442,23.2982,19400.0
2009-10-01 11:00:00,27.47,27.51,27.09,27.09,16800.0,23.2559,23.2897,22.9342,22.9342,16800.0
2009-10-01 11:30:00,27.06,27.14,27.04,27.14,10600.0,22.9088,22.9765,22.8918,22.9765,10600.0
2009-10-01 12:00:00,27.14,27.18,27.03,27.15,7200.0,22.9765,23.0103,22.8834,22.9849,7200.0
2009-10-01 12:30:00,27.1,27.2,27.09,27.14,8200.0,22.9426,23.0273,22.9342,22.9765,8200.0
2009-10-01 13:00:00,27.15,27.17,26.97,26.98,14600.0,22.9849,23.0019,22.8326,22.841,14600.0
2009-10-01 13:30:00,27.0,27.08,26.99,27.03,10200.0,22.858,22.9257,22.8495,22.8834,10200.0
2009-10-01 14:00:00,27.05,27.16,27.0,27.16,9400.0,22.9003,22.9934,22.858,22.9934,9400.0
2009-10-01 14:30:00,27.18,27.18,27.1,27.11,11800.0,23.0103,23.0103,22.9426,22.9511,11800.0
2009-10-01 15:00:00,27.09,27.15,27.04,27.11,34200.0,22.9342,22.9849,22.8918,22.9511,34200.0
2009-10-01 15:30:00,27.09,27.16,26.92,26.92,51000.0,22.9342,22.9934,22.7902,22.7902,51000.0
2009-10-02 09:30:00,26.71,28.09,26.71,26.93,17000.0,22.6124,23.7807,22.6124,22.7987,17000.0
2009-10-02 10:00:00,26.84,27.01,26.8,26.96,15200.0,22.7225,22.8664,22.6886,22.8241,15200.0
2009-10-02 10:30:00,26.93,26.96,26.66,26.68,12800.0,22.7987,22.8241,22.5701,22.5871,12800.0
2009-10-02 11:00:00,26.75,26.75,26.67,26.71,5000.0,22.6463,22.6463,22.5786,22.6124,5000.0
2009-10-02 11:30:00,26.72,26.8,26.66,26.72,12800.0,22.6209,22.6886,22.5701,22.6209,12800.0
2009-10-02 12:00:00,26.76,26.91,26.74,26.91,8600.0,22.6548,22.7818,22.6378,22.7818,8600.0
2009-10-02 12:30:00,26.94,26.94,26.82,26.91,14000.0,22.8072,22.8072,22.7056,22.7818,14000.0
2009-10-02 13:00:00,26.95,27.06,26.91,26.98,15800.0,22.8156,22.9088,22.7818,22.841,15800.0
2009-10-02 13:30:00,26.98,26.99,26.86,26.93,11400.0,22.841,22.8495,22.7394,22.7987,11400.0
2009-10-02 14:00:00,26.89,26.94,26.84,26.93,11400.0,22.7648,22.8072,22.7225,22.7987,11400.0
2009-10-02 14:30:00,26.92,26.96,26.86,26.91,20400.0,22.7902,22.8241,22.7394,22.7818,20400.0
2009-10-02 15:00:00,26.89,26.91,26.82,26.84,5000.0,22.7648,22.7818,22.7056,22.7225,5000.0
2009-10-02 15:30:00,26.84,26.91,26.72,26.73,32000.0,22.7225,22.7818,22.6209,22.6294,32000.0
2009-10-05 09:30:00,26.93,27.11,26.71,27.0,14600.0,22.7987,22.9511,22.6124,22.858,14600.0
2009-10-05 10:00:00,27.04,27.16,26.75,26.97,35800.0,22.8918,22.9934,22.6463,22.8326,35800.0
2009-10-05 10:30:00,27.03,27.21,26.95,27.14,22800.0,22.8834,23.0357,22.8156,22.9765,22800.0
2009-10-05 11:00:00,27.18,27.2,27.07,27.1,21400.0,23.0103,23.0273,22.9172,22.9426,21400.0
2009-10-05 11:30:00,27.14,27.17,27.0,27.11,26600.0,22.9765,23.0019,22.858,22.9511,26600.0
2009-10-05 12:00:00,27.11,27.15,27.03,27.09,8800.0,22.9511,22.9849,22.8834,22.9342,8800.0
2009-10-05 12:30:00,27.09,27.21,27.02,27.1,14200.0,22.9342,23.0357,22.8749,22.9426,14200.0
2009-10-05 13:00:00,27.09,27.13,27.04,27.07,11200.0,22.9342,22.968,22.8918,22.9172,11200.0
2009-10-05 13:30:00,27.06,27.06,27.0,27.06,9000.0,22.9088,22.9088,22.858,22.9088,9000.0
2009-10-05 14:00:00,27.06,27.06,26.93,27.02,82000.0,22.9088,22.9088,22.7987,22.8749,82000.0
2009-10-05 14:30:00,27.01,27.04,26.99,27.01,92600.0,22.8664,22.8918,22.8495,22.8664,92600.0
2009-10-05 15:00:00,27.01,27.16,26.97,27.1,103000.0,22.8664,22.9934,22.8326,22.9426,103000.0
2009-10-05 15:30:00,27.09,27.1,27.02,27.05,121600.0,22.9342,22.9426,22.8749,22.9003,121600.0
2009-10-06 09:30:00,27.28,27.43,27.09,27.38,19800.0,23.095,23.222,22.9342,23.1797,19800.0
2009-10-06 10:00:00,27.41,27.5,27.36,27.42,22000.0,23.2051,23.2813,23.1627,23.2135,22000.0
2009-10-06 10:30:00,27.4,27.45,27.3,27.4,27800.0,23.1966,23.2389,23.1119,23.1966,27800.0
2009-10-06 11:00:00,27.43,27.53,27.26,27.33,28800.0,23.222,23.3067,23.0781,23.1373,28800.0
2009-10-06 11:30:00,27.31,27.43,27.27,27.36,11200.0,23.1204,23.222,23.0865,23.1627,11200.0
2009-10-06 12:00:00,27.37,27.5,27.36,27.37,13200.0,23.1712,23.2813,23.1627,23.1712,13200.0
2009-10-06 12:30:00,27.39,27.43,27.32,27.33,14000.0,23.1881,23.222,23.1289,23.1373,14000.0
2009-10-06 13:00:00,27.31,27.36,27.28,27.3,12600.0,23.1204,23.1627,23.095,23.1119,12600.0
2009-10-06 13:30:00,27.3,27.3,27.08,27.23,15200.0,23.1119,23.1119,22.9257,23.0527,15200.0
2009-10-06 14:00:00,27.22,27.22,27.02,27.11,19000.0,23.0442,23.0442,22.8749,22.9511,19000.0
2009-10-06 14:30:00,27.1,27.23,27.08,27.23,13600.0,22.9426,23.0527,22.9257,23.0527,13600.0
2009-10-06 15:00:00,27.22,27.43,27.22,27.4,24200.0,23.0442,23.222,23.0442,23.1966,24200.0
2009-10-06 15:30:00,27.42,27.44,27.3,27.4,99400.0,23.2135,23.2305,23.1119,23.1966,99400.0
2009-10-07 09:30:00,27.31,27.5,26.99,27.41,20000.0,23.1204,23.2813,22.8495,23.2051,20000.0
2009-10-07 10:00:00,27.39,27.44,27.28,27.29,16200.0,23.1881,23.2305,23.095,23.1035,16200.0
2009-10-07 10:30:00,27.29,27.31,27.16,27.31,5600.0,23.1035,23.1204,22.9934,23.1204,5600.0
2009-10-07 11:00:00,27.33,27.39,27.29,27.29,5600.0,23.1373,23.1881,23.1035,23.1035,5600.0
2009-10-07 11:30:00,27.31,27.31,27.09,27.16,10800.0,23.1204,23.1204,22.9342,22.9934,10800.0
2009-10-07 12:00:00,27.18,27.25,27.18,27.25,7400.0,23.0103,23.0696,23.0103,23.0696,7400.0
2009-10-07 12:30:00,27.23,27.33,27.23,27.32,7200.0,23.0527,23.1373,23.0527,23.1289,7200.0
2009-10-07 13:00:00,27.33,27.35,27.25,27.28,9600.0,23.1373,23.1543,23.0696,23.095,9600.0
2009-10-07 13:30:00,27.28,27.32,27.21,27.21,6800.0,23.095,23.1289,23.0357,23.0357,6800.0
2009-10-07 14:00:00,27.23,27.23,27.15,27.18,15200.0,23.0527,23.0527,22.9849,23.0103,15200.0
2009-10-07 14:30:00,27.18,27.19,27.12,27.14,14000.0,23.0103,23.0188,22.9596,22.9765,14000.0
2009-10-07 15:00:00,27.15,27.21,27.11,27.18,21200.0,22.9849,23.0357,22.9511,23.0103,21200.0
2009-10-07 15:30:00,27.18,27.32,27.18,27.22,86000.0,23.0103,23.1289,23.0103,23.0442,86000.0
2009-10-08 09:30:00,27.25,27.41,27.01,27.11,39400.0,23.0696,23.2051,22.8664,22.9511,39400.0
2009-10-08 10:00:00,27.08,27.25,27.0,27.22,49200.0,22.9257,23.0696,22.858,23.0442,49200.0
2009-10-08 10:30:00,27.24,27.34,27.18,27.24,49800.0,23.0611,23.1458,23.0103,23.0611,49800.0
2009-10-08 11:00:00,27.22,27.36,27.18,27.27,40000.0,23.0442,23.1627,23.0103,23.0865,40000.0
2009-10-08 11:30:00,27.27,27.37,27.24,27.29,21200.0,23.0865,23.1712,23.0611,23.1035,21200.0
2009-10-08 12:00:00,27.28,27.46,27.28,27.45,22600.0,23.095,23.2474,23.095,23.2389,22600.0
2009-10-08 12:30:00,27.46,27.47,27.39,27.46,18600.0,23.2474,23.2559,23.1881,23.2474,18600.0
2009-10-08 13:00:00,27.46,27.46,27.23,27.23,51600.0,23.2474,23.2474,23.0527,23.0527,51600.0
2009-10-08 13:30:00,27.26,27.27,27.15,27.23,22200.0,23.0781,23.0865,22.9849,23.0527,22200.0
2009-10-08 14:00:00,27.2,27.24,27.08,27.14,29000.0,23.0273,23.0611,22.9257,22.9765,29000.0
2009-10-08 14:30:00,27.15,27.27,27.13,27.25,37600.0,22.9849,23.0865,22.968,23.0696,37600.0
2009-10-08 15:00:00,27.23,27.54,27.23,27.5,43600.0,23.0527,23.3151,23.0527,23.2813,43600.0
2009-10-08 15:30:00,27.5,27.58,27.42,27.58,118800.0,23.2813,23.349,23.2135,23.349,118800.0
2009-10-09 09:30:00,27.47,28.06,27.42,28.05,30800.0,23.2559,23.7553,23.2135,23.7469,30800.0
2009-10-09 10:00:00,28.05,28.16,27.93,28.04,26800.0,23.7469,23.84,23.6453,23.7384,26800.0
2009-10-09 10:30:00,28.05,28.07,27.9,28.07,14600.0,23.7469,23.7638,23.6199,23.7638,14600.0
2009-10-09 11:00:00,28.08,28.23,28.06,28.18,11800.0,23.7723,23.8993,23.7553,23.8569,11800.0
2009-10-09 11:30:00,28.2,28.3,28.16,28.25,15200.0,23.8739,23.9585,23.84,23.9162,15200.0
2009-10-09 12:00:00,28.22,28.22,28.14,28.14,3400.0,23.8908,23.8908,23.8231,23.8231,3400.0
2009-10-09 12:30:00,28.13,28.23,28.12,28.23,5600.0,23.8146,23.8993,23.8061,23.8993,5600.0
2009-10-09 13:00:00,28.25,28.39,28.25,28.34,13400.0,23.9162,24.0347,23.9162,23.9924,13400.0
2009-10-09 13:30:00,28.34,28.34,28.24,28.24,7200.0,23.9924,23.9924,23.9077,23.9077,7200.0
2009-10-09 14:00:00,28.25,28.25,28.15,28.17,19000.0,23.9162,23.9162,23.8315,23.8485,19000.0
2009-10-09 14:30:00,28.18,28.3,28.18,28.3,10000.0,23.8569,23.9585,23.8569,23.9585,10000.0
2009-10-09 15:00:00,28.29,28.39,28.26,28.3,14400.0,23.9501,24.0347,23.9247,23.9585,14400.0
2009-10-09 15:30:00,28.3,28.31,28.22,28.3,34600.0,23.9585,23.967,23.8908,23.9585,34600.0
2009-10-12 09:30:00,28.3,28.72,28.16,28.72,12200.0,23.9585,24.3141,23.84,24.3141,12200.0
2009-10-12 10:00:00,28.76,28.82,28.58,28.62,40800.0,24.348,24.3988,24.1956,24.2294,40800.0
2009-10-12 10:30:00,28.6,28.66,28.6,28.63,11400.0,24.2125,24.2633,24.2125,24.2379,11400.0
2009-10-12 11:00:00,28.63,28.66,28.61,28.66,10600.0,24.2379,24.2633,24.221,24.2633,10600.0
2009-10-12 11:30:00,28.63,28.63,28.56,28.56,9400.0,24.2379,24.2379,24.1786,24.1786,9400.0
2009-10-12 12:00:00,28.58,28.63,28.57,28.57,4000.0,24.1956,24.2379,24.1871,24.1871,4000.0
2009-10-12 12:30:00,28.54,28.56,28.5,28.56,4600.0,24.1617,24.1786,24.1278,24.1786,4600.0
2009-10-12 13:00:00,28.54,28.55,28.4,28.4,9000.0,24.1617,24.1702,24.0432,24.0432,9000.0
2009-10-12 13:30:00,28.41,28.41,28.31,28.31,12000.0,24.0517,24.0517,23.967,23.967,12000.0
2009-10-12 14:00:00,28.31,28.32,28.01,28.04,23600.0,23.967,23.9755,23.713,23.7384,23600.0
2009-10-12 14:30:00,28.04,28.06,27.95,28.06,23600.0,23.7384,23.7553,23.6622,23.7553,23600.0
2009-10-12 15:00:00,28.08,28.1,28.02,28.1,22000.0,23.7723,23.7892,23.7215,23.7892,22000.0
2009-10-12 15:30:00,28.1,28.15,27.99,28.05,68000.0,23.7892,23.8315,23.6961,23.7469,68000.0
2009-10-13 09:30:00,27.93,27.97,27.5,27.53,17400.0,23.6453,23.6792,23.2813,23.3067,17400.0
2009-10-13 10:00:00,27.5,27.67,27.35,27.66,16200.0,23.2813,23.4252,23.1543,23.4167,16200.0
2009-10-13 10:30:00,27.71,27.8,27.64,27.71,14000.0,23.459,23.5352,23.3998,23.459,14000.0
2009-10-13 11:00:00,27.72,27.72,27.59,27.59,11600.0,23.4675,23.4675,23.3574,23.3574,11600.0
2009-10-13 11:30:00,27.6,27.88,27.6,27.81,16400.0,23.3659,23.603,23.3659,23.5437,16400.0
2009-10-13 12:00:00,27.85,27.89,27.72,27.77,23800.0,23.5776,23.6114,23.4675,23.5098,23800.0
2009-10-13 12:30:00,27.75,27.75,27.71,27.75,6800.0,23.4929,23.4929,23.459,23.4929,6800.0
2009-10-13 13:00:00,27.75,27.8,27.73,27.73,9000.0,23.4929,23.5352,23.476,23.476,9000.0
2009-10-13 13:30:00,27.73,27.73,27.57,27.68,8400.0,23.476,23.476,23.3405,23.4336,8400.0
2009-10-13 14:00:00,27.68,27.68,27.47,27.61,18200.0,23.4336,23.4336,23.2559,23.3744,18200.0
2009-10-13 14:30:00,27.59,27.67,27.5,27.5,16000.0,23.3574,23.4252,23.2813,23.2813,16000.0
2009-10-13 15:00:00,27.53,27.72,27.53,27.68,15200.0,23.3067,23.4675,23.3067,23.4336,15200.0
2009-10-13 15:30:00,27.67,27.67,27.57,27.66,36400.0,23.4252,23.4252,23.3405,23.4167,36400.0
2009-10-14 09:30:00,27.96,28.09,27.72,28.09,15000.0,23.6707,23.7807,23.4675,23.7807,15000.0
2009-10-14 10:00:00,28.11,28.15,27.96,28.03,24200.0,23.7977,23.8315,23.6707,23.7299,24200.0
2009-10-14 10:30:00,28.0,28.18,28.0,28.16,15400.0,23.7046,23.8569,23.7046,23.84,15400.0
2009-10-14 11:00:00,28.16,28.36,28.16,28.33,14000.0,23.84,24.0093,23.84,23.9839,14000.0
2009-10-14 11:30:00,28.33,28.39,28.33,28.36,5400.0,23.9839,24.0347,23.9839,24.0093,5400.0
2009-10-14 12:00:00,28.36,28.39,28.35,28.36,14000.0,24.0093,24.0347,24.0009,24.0093,14000.0
2009-10-14 12:30:00,28.36,28.49,28.34,28.49,9600.0,24.0093,24.1194,23.9924,24.1194,9600.0
2009-10-14 13:00:00,28.5,28.65,28.5,28.51,13400.0,24.1278,24.2548,24.1278,24.1363,13400.0
2009-10-14 13:30:00,28.51,28.51,28.39,28.42,10800.0,24.1363,24.1363,24.0347,24.0601,10800.0
2009-10-14 14:00:00,28.42,28.42,28.31,28.34,14400.0,24.0601,24.0601,23.967,23.9924,14400.0
2009-10-14 14:30:00,28.32,28.38,28.3,28.3,22200.0,23.9755,24.0263,23.9585,23.9585,22200.0
2009-10-14 15:00:00,28.31,28.56,28.31,28.55,24200.0,23.967,24.1786,23.967,24.1702,24200.0
2009-10-14 15:30:00,28.55,28.57,28.45,28.52,39800.0,24.1702,24.1871,24.0855,24.1448,39800.0
2009-10-15 09:30:00,28.36,28.73,28.36,28.53,5000.0,24.0093,24.3226,24.0093,24.1532,5000.0
2009-10-15 10:00:00,28.53,28.53,28.18,28.28,14800.0,24.1532,24.1532,23.8569,23.9416,14800.0
2009-10-15 10:30:00,28.28,28.28,28.21,28.26,21000.0,23.9416,23.9416,23.8823,23.9247,21000.0
2009-10-15 11:00:00,28.34,28.37,28.28,28.36,16800.0,23.9924,24.0178,23.9416,24.0093,16800.0
2009-10-15 11:30:00,28.37,28.45,28.34,28.4,6400.0,24.0178,24.0855,23.9924,24.0432,6400.0
2009-10-15 12:00:00,28.43,28.43,28.36,28.36,6400.0,24.0686,24.0686,24.0093,24.0093,6400.0
2009-10-15 12:30:00,28.36,28.41,28.33,28.4,4800.0,24.0093,24.0517,23.9839,24.0432,4800.0
2009-10-15 13:00:00,28.42,28.54,28.39,28.54,5400.0,24.0601,24.1617,24.0347,24.1617,5400.0
2009-10-15 13:30:00,28.54,28.57,28.49,28.5,13000.0,24.1617,24.1871,24.1194,24.1278,13000.0
2009-10-15 14:00:00,28.5,28.55,28.48,28.48,7600.0,24.1278,24.1702,24.1109,24.1109,7600.0
2009-10-15 14:30:00,28.48,28.61,28.48,28.6,14200.0,24.1109,24.221,24.1109,24.2125,14200.0
2009-10-15 15:00:00,28.62,28.67,28.56,28.57,12600.0,24.2294,24.2718,24.1786,24.1871,12600.0
2009-10-15 15:30:00,28.52,28.55,28.48,28.53,32200.0,24.1448,24.1702,24.1109,24.1532,32200.0
2009-10-16 09:30:00,28.37,28.42,27.69,27.69,62400.0,24.0178,24.0601,23.4421,23.4421,62400.0
2009-10-16 10:00:00,27.71,28.0,27.52,27.93,20000.0,23.459,23.7046,23.2982,23.6453,20000.0
2009-10-16 10:30:00,27.93,27.93,27.67,27.67,15400.0,23.6453,23.6453,23.4252,23.4252,15400.0
2009-10-16 11:00:00,27.67,28.02,27.67,27.95,16400.0,23.4252,23.7215,23.4252,23.6622,16400.0
2009-10-16 11:30:00,27.94,27.94,27.78,27.82,9600.0,23.6538,23.6538,23.5183,23.5522,9600.0
2009-10-16 12:00:00,27.87,27.97,27.86,27.91,17200.0,23.5945,23.6792,23.586,23.6284,17200.0
2009-10-16 12:30:00,27.86,28.0,27.86,27.99,7800.0,23.586,23.7046,23.586,23.6961,7800.0
2009-10-16 13:00:00,27.96,28.3,27.96,28.3,10000.0,23.6707,23.9585,23.6707,23.9585,10000.0
2009-10-16 13:30:00,28.3,28.35,28.27,28.28,8800.0,23.9585,24.0009,23.9331,23.9416,8800.0
2009-10-16 14:00:00,28.26,28.29,28.21,28.29,7800.0,23.9247,23.9501,23.8823,23.9501,7800.0
2009-10-16 14:30:00,28.24,28.26,28.17,28.17,3200.0,23.9077,23.9247,23.8485,23.8485,3200.0
2009-10-16 15:00:00,28.14,28.24,28.09,28.24,10000.0,23.8231,23.9077,23.7807,23.9077,10000.0
2009-10-16 15:30:00,28.23,28.35,28.09,28.11,35200.0,23.8993,24.0009,23.7807,23.7977,35200.0
2009-10-19 09:30:00,28.25,28.49,28.09,28.11,10000.0,23.9162,24.1194,23.7807,23.7977,10000.0
2009-10-19 10:00:00,28.11,28.27,28.05,28.22,10600.0,23.7977,23.9331,23.7469,23.8908,10600.0
2009-10-19 10:30:00,28.25,28.44,28.24,28.43,23000.0,23.9162,24.0771,23.9077,24.0686,23000.0
2009-10-19 11:00:00,28.43,28.7,28.43,28.7,13800.0,24.0686,24.2972,24.0686,24.2972,13800.0
2009-10-19 11:30:00,28.72,28.91,28.68,28.9,32600.0,24.3141,24.475,24.2802,24.4665,32600.0
2009-10-19 12:00:00,28.86,28.91,28.78,28.9,25000.0,24.4326,24.475,24.3649,24.4665,25000.0
2009-10-19 12:30:00,28.9,28.9,28.76,28.76,6600.0,24.4665,24.4665,24.348,24.348,6600.0
2009-10-19 13:00:00,28.75,28.75,28.64,28.66,22800.0,24.3395,24.3395,24.2464,24.2633,22800.0
2009-10-19 13:30:00,28.7,28.8,28.68,28.75,10400.0,24.2972,24.3818,24.2802,24.3395,10400.0
2009-10-19 14:00:00,28.78,28.85,28.68,28.75,55800.0,24.3649,24.4242,24.2802,24.3395,55800.0
2009-10-19 14:30:00,28.76,28.79,28.66,28.7,27600.0,24.348,24.3734,24.2633,24.2972,27600.0
2009-10-19 15:00:00,28.74,28.74,28.55,28.57,6800.0,24.331,24.331,24.1702,24.1871,6800.0
2009-10-19 15:30:00,28.57,28.68,28.55,28.65,38200.0,24.1871,24.2802,24.1702,24.2548,38200.0
2009-10-20 09:30:00,28.73,28.91,28.39,28.39,38200.0,24.3226,24.475,24.0347,24.0347,38200.0
2009-10-20 10:00:00,28.37,28.46,28.17,28.37,30600.0,24.0178,24.094,23.8485,24.0178,30600.0
2009-10-20 10:30:00,28.37,28.45,28.36,28.4,10000.0,24.0178,24.0855,24.0093,24.0432,10000.0
2009-10-20 11:00:00,28.4,28.77,28.36,28.69,45800.0,24.0432,24.3564,24.0093,24.2887,45800.0
2009-10-20 11:30:00,28.68,28.74,28.43,28.46,16800.0,24.2802,24.331,24.0686,24.094,16800.0
2009-10-20 12:00:00,28.43,28.43,28.24,28.4,20200.0,24.0686,24.0686,23.9077,24.0432,20200.0
2009-10-20 12:30:00,28.36,28.4,28.24,28.34,10800.0,24.0093,24.0432,23.9077,23.9924,10800.0
2009-10-20 13:00:00,28.35,28.66,28.35,28.62,18000.0,24.0009,24.2633,24.0009,24.2294,18000.0
2009-10-20 13:30:00,28.65,28.7,28.59,28.6,9600.0,24.2548,24.2972,24.204,24.2125,9600.0
2009-10-20 14:00:00,28.58,28.67,28.56,28.6,8000.0,24.1956,24.2718,24.1786,24.2125,8000.0
2009-10-20 14:30:00,28.6,28.66,28.52,28.63,9400.0,24.2125,24.2633,24.1448,24.2379,9400.0
2009-10-20 15:00:00,28.64,28.67,28.53,28.66,13600.0,24.2464,24.2718,24.1532,24.2633,13600.0
2009-10-20 15:30:00,28.68,28.75,28.64,28.66,44800.0,24.2802,24.3395,24.2464,24.2633,44800.0
2009-10-21 09:30:00,28.59,29.36,28.59,29.31,29400.0,24.204,24.8559,24.204,24.8136,29400.0
2009-10-21 10:00:00,29.33,29.58,29.28,29.48,43400.0,24.8305,25.0422,24.7882,24.9575,43400.0
2009-10-21 10:30:00,29.52,29.57,29.43,29.48,36000.0,24.9914,25.0337,24.9152,24.9575,36000.0
2009-10-21 11:00:00,29.41,29.54,29.4,29.54,9200.0,24.8982,25.0083,24.8898,25.0083,9200.0
2009-10-21 11:30:00,29.53,29.71,29.5,29.67,90600.0,24.9998,25.1522,24.9744,25.1184,90600.0
2009-10-21 12:00:00,29.66,29.86,29.65,29.86,21800.0,25.1099,25.2792,25.1014,25.2792,21800.0
2009-10-21 12:30:00,29.85,29.85,29.77,29.78,10200.0,25.2707,25.2707,25.203,25.2115,10200.0
2009-10-21 13:00:00,29.75,29.75,29.66,29.66,35000.0,25.1861,25.1861,25.1099,25.1099,35000.0
2009-10-21 13:30:00,29.67,29.89,29.64,29.82,22600.0,25.1184,25.3046,25.093,25.2453,22600.0
2009-10-21 14:00:00,29.79,29.8,29.7,29.8,19400.0,25.22,25.2284,25.1438,25.2284,19400.0
2009-10-21 14:30:00,29.77,29.84,29.71,29.78,28200.0,25.203,25.2623,25.1522,25.2115,28200.0
2009-10-21 15:00:00,29.77,29.79,29.52,29.54,84000.0,25.203,25.22,24.9914,25.0083,84000.0
2009-10-21 15:30:00,29.53,29.53,29.11,29.28,165000.0,24.9998,24.9998,24.6443,24.7882,165000.0
2009-10-22 09:30:00,29.18,29.33,28.93,28.95,37600.0,24.7035,24.8305,24.4919,24.5088,37600.0
2009-10-22 10:00:00,28.92,29.05,28.76,29.0,31000.0,24.4834,24.5935,24.348,24.5511,31000.0
2009-10-22 10:30:00,29.0,29.35,28.93,29.27,29400.0,24.5511,24.8475,24.4919,24.7797,29400.0
2009-10-22 11:00:00,29.28,29.35,29.2,29.35,28200.0,24.7882,24.8475,24.7205,24.8475,28200.0
2009-10-22 11:30:00,29.34,29.36,29.22,29.3,16000.0,24.839,24.8559,24.7374,24.8051,16000.0
2009-10-22 12:00:00,29.29,29.33,29.05,29.05,26400.0,24.7967,24.8305,24.5935,24.5935,26400.0
2009-10-22 12:30:00,29.06,29.12,29.03,29.08,19600.0,24.6019,24.6527,24.5765,24.6189,19600.0
2009-10-22 13:00:00,29.08,29.1,29.01,29.08,11600.0,24.6189,24.6358,24.5596,24.6189,11600.0
2009-10-22 13:30:00,29.05,29.11,28.97,28.99,19000.0,24.5935,24.6443,24.5257,24.5427,19000.0
2009-10-22 14:00:00,29.01,29.39,29.01,29.31,30200.0,24.5596,24.8813,24.5596,24.8136,30200.0
2009-10-22 14:30:00,29.31,29.36,29.18,29.25,21600.0,24.8136,24.8559,24.7035,24.7628,21600.0
2009-10-22 15:00:00,29.25,29.51,29.25,29.45,23400.0,24.7628,24.9829,24.7628,24.9321,23400.0
2009-10-22 15:30:00,29.45,29.47,29.25,29.29,35400.0,24.9321,24.949,24.7628,24.7967,35400.0
2009-10-23 09:30:00,29.49,29.52,29.24,29.36,15600.0,24.966,24.9914,24.7543,24.8559,15600.0
2009-10-23 10:00:00,29.45,29.57,28.82,29.1,39000.0,24.9321,25.0337,24.3988,24.6358,39000.0
2009-10-23 10:30:00,29.07,29.07,28.66,28.68,25800.0,24.6104,24.6104,24.2633,24.2802,25800.0
2009-10-23 11:00:00,28.73,28.79,28.47,28.53,16200.0,24.3226,24.3734,24.1024,24.1532,16200.0
2009-10-23 11:30:00,28.55,28.64,28.48,28.61,7800.0,24.1702,24.2464,24.1109,24.221,7800.0
2009-10-23 12:00:00,28.61,28.73,28.5,28.57,8400.0,24.221,24.3226,24.1278,24.1871,8400.0
2009-10-23 12:30:00,28.57,28.71,28.54,28.61,6000.0,24.1871,24.3056,24.1617,24.221,6000.0
2009-10-23 13:00:00,28.61,28.71,28.52,28.52,16600.0,24.221,24.3056,24.1448,24.1448,16600.0
2009-10-23 13:30:00,28.5,28.57,28.37,28.45,21200.0,24.1278,24.1871,24.0178,24.0855,21200.0
2009-10-23 14:00:00,28.43,28.61,28.38,28.58,20800.0,24.0686,24.221,24.0263,24.1956,20800.0
2009-10-23 14:30:00,28.55,28.64,28.49,28.57,13800.0,24.1702,24.2464,24.1194,24.1871,13800.0
2009-10-23 15:00:00,28.56,28.72,28.54,28.61,18600.0,24.1786,24.3141,24.1617,24.221,18600.0
2009-10-23 15:30:00,28.6,28.6,28.42,28.53,41600.0,24.2125,24.2125,24.0601,24.1532,41600.0
2009-10-26 09:30:00,28.66,29.26,28.63,29.26,14200.0,24.2633,24.7713,24.2379,24.7713,14200.0
2009-10-26 10:00:00,29.26,29.36,29.12,29.18,13600.0,24.7713,24.8559,24.6527,24.7035,13600.0
2009-10-26 10:30:00,29.15,29.15,28.86,28.87,19200.0,24.6781,24.6781,24.4326,24.4411,19200.0
2009-10-26 11:00:00,28.93,29.0,28.71,28.74,17200.0,24.4919,24.5511,24.3056,24.331,17200.0
2009-10-26 11:30:00,28.67,28.67,28.0,28.0,23200.0,24.2718,24.2718,23.7046,23.7046,23200.0
2009-10-26 12:00:00,28.0,28.31,27.84,28.28,16400.0,23.7046,23.967,23.5691,23.9416,16400.0
2009-10-26 12:30:00,28.25,28.46,28.15,28.42,14000.0,23.9162,24.094,23.8315,24.0601,14000.0
2009-10-26 13:00:00,28.43,28.43,28.14,28.24,10000.0,24.0686,24.0686,23.8231,23.9077,10000.0
2009-10-26 13:30:00,28.24,28.48,28.21,28.36,12000.0,23.9077,24.1109,23.8823,24.0093,12000.0
2009-10-26 14:00:00,28.32,28.47,28.2,28.31,10000.0,23.9755,24.1024,23.8739,23.967,10000.0
2009-10-26 14:30:00,28.28,28.35,28.16,28.3,12600.0,23.9416,24.0009,23.84,23.9585,12600.0
2009-10-26 15:00:00,28.28,28.3,28.15,28.15,16000.0,23.9416,23.9585,23.8315,23.8315,16000.0
2009-10-26 15:30:00,28.18,28.35,28.15,28.21,27800.0,23.8569,24.0009,23.8315,23.8823,27800.0
2009-10-27 09:30:00,28.06,28.53,28.06,28.27,67000.0,23.7553,24.1532,23.7553,23.9331,67000.0
2009-10-27 10:00:00,28.24,28.24,27.83,28.1,38600.0,23.9077,23.9077,23.5606,23.7892,38600.0
2009-10-27 10:30:00,28.14,28.23,27.97,28.07,34800.0,23.8231,23.8993,23.6792,23.7638,34800.0
2009-10-27 11:00:00,28.09,28.09,27.9,27.98,7000.0,23.7807,23.7807,23.6199,23.6876,7000.0
2009-10-27 11:30:00,27.98,28.16,27.92,27.98,15800.0,23.6876,23.84,23.6368,23.6876,15800.0
2009-10-27 12:00:00,27.96,27.96,27.88,27.89,12400.0,23.6707,23.6707,23.603,23.6114,12400.0
2009-10-27 12:30:00,27.89,27.93,27.66,27.67,17600.0,23.6114,23.6453,23.4167,23.4252,17600.0
2009-10-27 13:00:00,27.7,27.71,27.5,27.5,29200.0,23.4506,23.459,23.2813,23.2813,29200.0
2009-10-27 13:30:00,27.51,27.64,27.4,27.62,23800.0,23.2897,23.3998,23.1966,23.3828,23800.0
2009-10-27 14:00:00,27.61,27.83,27.56,27.79,22600.0,23.3744,23.5606,23.3321,23.5268,22600.0
2009-10-27 14:30:00,27.79,27.9,27.69,27.85,36200.0,23.5268,23.6199,23.4421,23.5776,36200.0
2009-10-27 15:00:00,27.83,27.86,27.73,27.79,28200.0,23.5606,23.586,23.476,23.5268,28200.0
2009-10-27 15:30:00,27.8,27.8,27.59,27.6,66800.0,23.5352,23.5352,23.3574,23.3659,66800.0
2009-10-28 09:30:00,27.6,27.66,27.32,27.5,61400.0,23.3659,23.4167,23.1289,23.2813,61400.0
2009-10-28 10:00:00,27.5,27.54,27.17,27.3,25200.0,23.2813,23.3151,23.0019,23.1119,25200.0
2009-10-28 10:30:00,27.26,27.34,26.89,27.05,31000.0,23.0781,23.1458,22.7648,22.9003,31000.0
2009-10-28 11:00:00,27.02,27.27,26.95,27.27,10600.0,22.8749,23.0865,22.8156,23.0865,10600.0
2009-10-28 11:30:00,27.29,27.29,27.08,27.12,17000.0,23.1035,23.1035,22.9257,22.9596,17000.0
2009-10-28 12:00:00,27.11,27.13,26.92,27.0,11000.0,22.9511,22.968,22.7902,22.858,11000.0
2009-10-28 12:30:00,27.0,27.0,26.73,26.78,15400.0,22.858,22.858,22.6294,22.6717,15400.0
2009-10-28 13:00:00,26.8,27.11,26.8,27.02,10600.0,22.6886,22.9511,22.6886,22.8749,10600.0
2009-10-28 13:30:00,27.0,27.04,26.89,26.89,7200.0,22.858,22.8918,22.7648,22.7648,7200.0
2009-10-28 14:00:00,26.84,26.96,26.79,26.88,11600.0,22.7225,22.8241,22.6802,22.7564,11600.0
2009-10-28 14:30:00,26.8,26.95,26.77,26.85,32600.0,22.6886,22.8156,22.6632,22.731,32600.0
2009-10-28 15:00:00,26.83,26.88,26.7,26.77,33200.0,22.714,22.7564,22.604,22.6632,33200.0
2009-10-28 15:30:00,26.79,26.79,26.6,26.68,68400.0,22.6802,22.6802,22.5193,22.5871,68400.0
2009-10-29 09:30:00,26.99,27.27,26.4,26.93,65600.0,22.8495,23.0865,22.35,22.7987,65600.0
2009-10-29 10:00:00,26.95,27.08,26.87,26.92,8800.0,22.8156,22.9257,22.7479,22.7902,8800.0
2009-10-29 10:30:00,26.9,26.92,26.73,26.81,47400.0,22.7733,22.7902,22.6294,22.6971,47400.0
2009-10-29 11:00:00,26.85,27.11,26.85,27.1,19000.0,22.731,22.9511,22.731,22.9426,19000.0
2009-10-29 11:30:00,27.1,27.2,27.08,27.15,46200.0,22.9426,23.0273,22.9257,22.9849,46200.0
2009-10-29 12:00:00,27.15,27.28,27.15,27.28,15400.0,22.9849,23.095,22.9849,23.095,15400.0
2009-10-29 12:30:00,27.25,27.3,27.2,27.21,34200.0,23.0696,23.1119,23.0273,23.0357,34200.0
2009-10-29 13:00:00,27.18,27.2,27.09,27.16,22600.0,23.0103,23.0273,22.9342,22.9934,22600.0
2009-10-29 13:30:00,27.17,27.32,27.17,27.21,9800.0,23.0019,23.1289,23.0019,23.0357,9800.0
2009-10-29 14:00:00,27.23,27.33,27.21,27.27,20000.0,23.0527,23.1373,23.0357,23.0865,20000.0
2009-10-29 14:30:00,27.27,27.41,27.25,27.4,48000.0,23.0865,23.2051,23.0696,23.1966,48000.0
2009-10-29 15:00:00,27.39,27.53,27.39,27.45,24400.0,23.1881,23.3067,23.1881,23.2389,24400.0
2009-10-29 15:30:00,27.43,27.43,27.24,27.4,55600.0,23.222,23.222,23.0611,23.1966,55600.0
2009-10-30 09:30:00,27.11,27.39,26.94,27.05,38800.0,22.9511,23.1881,22.8072,22.9003,38800.0
2009-10-30 10:00:00,27.07,27.18,26.84,26.92,29000.0,22.9172,23.0103,22.7225,22.7902,29000.0
2009-10-30 10:30:00,26.95,26.99,26.84,26.95,41200.0,22.8156,22.8495,22.7225,22.8156,41200.0
2009-10-30 11:00:00,26.95,26.95,26.74,26.79,6000.0,22.8156,22.8156,22.6378,22.6802,6000.0
2009-10-30 11:30:00,26.74,26.79,26.28,26.33,14600.0,22.6378,22.6802,22.2484,22.2907,14600.0
2009-10-30 12:00:00,26.36,26.6,26.18,26.25,17000.0,22.3161,22.5193,22.1638,22.223,17000.0
2009-10-30 12:30:00,26.27,26.41,26.01,26.16,19400.0,22.2399,22.3585,22.0198,22.1468,19400.0
2009-10-30 13:00:00,26.16,26.33,26.06,26.16,28400.0,22.1468,22.2907,22.0622,22.1468,28400.0
2009-10-30 13:30:00,26.14,26.36,26.05,26.3,27600.0,22.1299,22.3161,22.0537,22.2653,27600.0
2009-10-30 14:00:00,26.28,26.48,26.28,26.43,14200.0,22.2484,22.4177,22.2484,22.3754,14200.0
2009-10-30 14:30:00,26.41,26.5,26.26,26.43,21400.0,22.3585,22.4347,22.2315,22.3754,21400.0
2009-10-30 15:00:00,26.43,26.54,26.34,26.46,31400.0,22.3754,22.4685,22.2992,22.4008,31400.0
2009-10-30 15:30:00,26.49,26.61,26.28,26.38,73000.0,22.4262,22.5278,22.2484,22.3331,73000.0
2009-11-02 09:30:00,26.45,26.45,25.74,26.17,56400.0,22.3923,22.3923,21.7913,22.1553,56400.0
2009-11-02 10:00:00,26.06,26.65,26.06,26.47,66000.0,22.0622,22.5617,22.0622,22.4093,66000.0
2009-11-02 10:30:00,26.51,26.56,26.27,26.27,28400.0,22.4431,22.4855,22.2399,22.2399,28400.0
2009-11-02 11:00:00,26.18,26.46,26.14,26.29,19800.0,22.1638,22.4008,22.1299,22.2569,19800.0
2009-11-02 11:30:00,26.3,26.32,26.22,26.28,16400.0,22.2653,22.2823,22.1976,22.2484,16400.0
2009-11-02 12:00:00,26.25,26.28,26.13,26.17,30200.0,22.223,22.2484,22.1214,22.1553,30200.0
2009-11-02 12:30:00,26.2,26.24,25.75,25.75,13400.0,22.1807,22.2146,21.7997,21.7997,13400.0
2009-11-02 13:00:00,25.64,26.14,25.64,26.11,16000.0,21.7066,22.1299,21.7066,22.1045,16000.0
2009-11-02 13:30:00,26.04,26.04,25.71,25.71,33400.0,22.0452,22.0452,21.7659,21.7659,33400.0
2009-11-02 14:00:00,25.71,25.95,25.64,25.95,48800.0,21.7659,21.969,21.7066,21.969,48800.0
2009-11-02 14:30:00,25.95,26.06,25.81,25.85,27400.0,21.969,22.0622,21.8505,21.8844,27400.0
2009-11-02 15:00:00,25.99,26.09,25.81,25.91,38000.0,22.0029,22.0876,21.8505,21.9352,38000.0
2009-11-02 15:30:00,25.92,26.05,25.85,26.03,138000.0,21.9436,22.0537,21.8844,22.0368,138000.0
2009-11-03 09:30:00,25.81,26.29,25.54,26.27,75800.0,21.8505,22.2569,21.6219,22.2399,75800.0
2009-11-03 10:00:00,26.28,26.5,26.24,26.32,27200.0,22.2484,22.4347,22.2146,22.2823,27200.0
2009-11-03 10:30:00,26.3,26.53,26.22,26.5,15200.0,22.2653,22.4601,22.1976,22.4347,15200.0
2009-11-03 11:00:00,26.54,26.61,26.37,26.43,44000.0,22.4685,22.5278,22.3246,22.3754,44000.0
2009-11-03 11:30:00,26.45,26.5,26.3,26.43,42000.0,22.3923,22.4347,22.2653,22.3754,42000.0
2009-11-03 12:00:00,26.49,26.55,26.39,26.5,18400.0,22.4262,22.477,22.3415,22.4347,18400.0
2009-11-03 12:30:00,26.5,26.73,26.5,26.57,13600.0,22.4347,22.6294,22.4347,22.4939,13600.0
2009-11-03 13:00:00,26.49,26.61,26.47,26.5,14400.0,22.4262,22.5278,22.4093,22.4347,14400.0
2009-11-03 13:30:00,26.55,26.73,26.46,26.73,15400.0,22.477,22.6294,22.4008,22.6294,15400.0
2009-11-03 14:00:00,26.68,26.74,26.59,26.61,54000.0,22.5871,22.6378,22.5109,22.5278,54000.0
2009-11-03 14:30:00,26.67,26.68,26.46,26.54,23800.0,22.5786,22.5871,22.4008,22.4685,23800.0
2009-11-03 15:00:00,26.53,26.59,26.46,26.56,32800.0,22.4601,22.5109,22.4008,22.4855,32800.0
2009-11-03 15:30:00,26.59,26.7,26.54,26.66,58200.0,22.5109,22.604,22.4685,22.5701,58200.0
2009-11-04 09:30:00,26.88,26.88,26.19,26.31,14800.0,22.7564,22.7564,22.1722,22.2738,14800.0
2009-11-04 10:00:00,26.3,26.61,26.18,26.6,23600.0,22.2653,22.5278,22.1638,22.5193,23600.0
2009-11-04 10:30:00,26.62,26.79,26.62,26.78,15600.0,22.5363,22.6802,22.5363,22.6717,15600.0
2009-11-04 11:00:00,26.77,26.77,26.61,26.67,20600.0,22.6632,22.6632,22.5278,22.5786,20600.0
2009-11-04 11:30:00,26.63,26.73,26.55,26.64,15400.0,22.5447,22.6294,22.477,22.5532,15400.0
2009-11-04 12:00:00,26.63,26.63,26.41,26.46,14600.0,22.5447,22.5447,22.3585,22.4008,14600.0
2009-11-04 12:30:00,26.5,26.63,26.5,26.52,16000.0,22.4347,22.5447,22.4347,22.4516,16000.0
2009-11-04 13:00:00,26.53,26.6,26.5,26.5,9000.0,22.4601,22.5193,22.4347,22.4347,9000.0
2009-11-04 13:30:00,26.52,26.55,26.43,26.48,22600.0,22.4516,22.477,22.3754,22.4177,22600.0
2009-11-04 14:00:00,26.46,26.84,26.33,26.33,14200.0,22.4008,22.7225,22.2907,22.2907,14200.0
2009-11-04 14:30:00,26.33,26.83,26.33,26.68,20600.0,22.2907,22.714,22.2907,22.5871,20600.0
2009-11-04 15:00:00,26.65,26.65,26.43,26.52,20400.0,22.5617,22.5617,22.3754,22.4516,20400.0
2009-11-04 15:30:00,26.52,26.53,26.09,26.12,94800.0,22.4516,22.4601,22.0876,22.113,94800.0
2009-11-05 09:30:00,26.49,27.0,26.31,26.85,28400.0,22.4262,22.858,22.2738,22.731,28400.0
2009-11-05 10:00:00,26.91,27.05,26.81,27.05,17800.0,22.7818,22.9003,22.6971,22.9003,17800.0
2009-11-05 10:30:00,27.05,27.31,27.05,27.29,11000.0,22.9003,23.1204,22.9003,23.1035,11000.0
2009-11-05 11:00:00,27.28,27.45,27.26,27.44,23000.0,23.095,23.2389,23.0781,23.2305,23000.0
2009-11-05 11:30:00,27.42,27.43,27.24,27.24,7600.0,23.2135,23.222,23.0611,23.0611,7600.0
2009-11-05 12:00:00,27.24,27.29,27.19,27.29,15600.0,23.0611,23.1035,23.0188,23.1035,15600.0
2009-11-05 12:30:00,27.28,27.57,27.28,27.57,21600.0,23.095,23.3405,23.095,23.3405,21600.0
2009-11-05 13:00:00,27.57,27.57,27.46,27.49,10800.0,23.3405,23.3405,23.2474,23.2728,10800.0
2009-11-05 13:30:00,27.5,27.66,27.5,27.53,21400.0,23.2813,23.4167,23.2813,23.3067,21400.0
2009-11-05 14:00:00,27.59,27.64,27.48,27.57,15400.0,23.3574,23.3998,23.2643,23.3405,15400.0
2009-11-05 14:30:00,27.61,27.7,27.56,27.63,14800.0,23.3744,23.4506,23.3321,23.3913,14800.0
2009-11-05 15:00:00,27.66,27.66,27.46,27.49,22600.0,23.4167,23.4167,23.2474,23.2728,22600.0
2009-11-05 15:30:00,27.47,27.65,27.42,27.65,66200.0,23.2559,23.4082,23.2135,23.4082,66200.0
2009-11-06 09:30:00,27.26,27.92,26.79,27.85,28600.0,23.0781,23.6368,22.6802,23.5776,28600.0
2009-11-06 10:00:00,27.84,27.89,27.55,27.58,19600.0,23.5691,23.6114,23.3236,23.349,19600.0
2009-11-06 10:30:00,27.5,27.64,27.35,27.59,7400.0,23.2813,23.3998,23.1543,23.3574,7400.0
2009-11-06 11:00:00,27.55,27.71,27.53,27.57,6400.0,23.3236,23.459,23.3067,23.3405,6400.0
2009-11-06 11:30:00,27.58,27.64,27.57,27.6,800.0,23.349,23.3998,23.3405,23.3659,800.0
2009-11-06 12:00:00,27.52,27.72,27.48,27.67,25400.0,23.2982,23.4675,23.2643,23.4252,25400.0
2009-11-06 12:30:00,27.61,27.66,27.39,27.39,12000.0,23.3744,23.4167,23.1881,23.1881,12000.0
2009-11-06 13:00:00,27.36,27.54,27.3,27.52,4000.0,23.1627,23.3151,23.1119,23.2982,4000.0
2009-11-06 13:30:00,27.56,27.63,27.47,27.52,5400.0,23.3321,23.3913,23.2559,23.2982,5400.0
2009-11-06 14:00:00,27.47,27.48,27.33,27.47,5200.0,23.2559,23.2643,23.1373,23.2559,5200.0
2009-11-06 14:30:00,27.49,27.5,27.39,27.43,5000.0,23.2728,23.2813,23.1881,23.222,5000.0
2009-11-06 15:00:00,27.42,27.42,27.3,27.34,11200.0,23.2135,23.2135,23.1119,23.1458,11200.0
2009-11-06 15:30:00,27.37,27.53,27.37,27.45,28000.0,23.1712,23.3067,23.1712,23.2389,28000.0
2009-11-09 09:30:00,27.74,28.0,27.3,27.9,53400.0,23.4844,23.7046,23.1119,23.6199,53400.0
2009-11-09 10:00:00,27.93,28.14,27.88,28.08,29800.0,23.6453,23.8231,23.603,23.7723,29800.0
2009-11-09 10:30:00,28.04,28.13,27.96,28.07,7200.0,23.7384,23.8146,23.6707,23.7638,7200.0
2009-11-09 11:00:00,28.09,28.23,28.03,28.17,21000.0,23.7807,23.8993,23.7299,23.8485,21000.0
2009-11-09 11:30:00,28.16,28.21,28.11,28.15,8800.0,23.84,23.8823,23.7977,23.8315,8800.0
2009-11-09 12:00:00,28.13,28.14,28.11,28.13,6000.0,23.8146,23.8231,23.7977,23.8146,6000.0
2009-11-09 12:30:00,28.11,28.21,28.11,28.21,7800.0,23.7977,23.8823,23.7977,23.8823,7800.0
2009-11-09 13:00:00,28.21,28.25,28.15,28.23,6000.0,23.8823,23.9162,23.8315,23.8993,6000.0
2009-11-09 13:30:00,28.23,28.35,28.22,28.34,15000.0,23.8993,24.0009,23.8908,23.9924,15000.0
2009-11-09 14:00:00,28.3,28.33,28.25,28.33,8000.0,23.9585,23.9839,23.9162,23.9839,8000.0
2009-11-09 14:30:00,28.33,28.41,28.33,28.36,16800.0,23.9839,24.0517,23.9839,24.0093,16800.0
2009-11-09 15:00:00,28.34,28.35,28.3,28.33,15000.0,23.9924,24.0009,23.9585,23.9839,15000.0
2009-11-09 15:30:00,28.3,28.34,28.18,28.34,38000.0,23.9585,23.9924,23.8569,23.9924,38000.0
2009-11-10 09:30:00,28.11,28.63,28.09,28.49,13000.0,23.7977,24.2379,23.7807,24.1194,13000.0
2009-11-10 10:00:00,28.56,28.56,28.25,28.44,19400.0,24.1786,24.1786,23.9162,24.0771,19400.0
2009-11-10 10:30:00,28.49,28.51,28.22,28.29,22200.0,24.1194,24.1363,23.8908,23.9501,22200.0
2009-11-10 11:00:00,28.29,28.32,28.01,28.05,34600.0,23.9501,23.9755,23.713,23.7469,34600.0
2009-11-10 11:30:00,28.09,28.19,28.04,28.04,27000.0,23.7807,23.8654,23.7384,23.7384,27000.0
2009-11-10 12:00:00,28.0,28.15,28.0,28.07,27800.0,23.7046,23.8315,23.7046,23.7638,27800.0
2009-11-10 12:30:00,28.03,28.15,28.0,28.01,40600.0,23.7299,23.8315,23.7046,23.713,40600.0
2009-11-10 13:00:00,28.01,28.05,27.89,27.91,11200.0,23.713,23.7469,23.6114,23.6284,11200.0
2009-11-10 13:30:00,27.9,28.01,27.9,28.0,10000.0,23.6199,23.713,23.6199,23.7046,10000.0
2009-11-10 14:00:00,28.04,28.16,28.03,28.16,22000.0,23.7384,23.84,23.7299,23.84,22000.0
2009-11-10 14:30:00,28.15,28.33,28.15,28.32,11000.0,23.8315,23.9839,23.8315,23.9755,11000.0
2009-11-10 15:00:00,28.28,28.28,28.15,28.15,20800.0,23.9416,23.9416,23.8315,23.8315,20800.0
2009-11-10 15:30:00,28.19,28.25,28.1,28.23,70200.0,23.8654,23.9162,23.7892,23.8993,70200.0
2009-11-11 09:30:00,28.6,28.68,28.16,28.34,30400.0,24.2125,24.2802,23.84,23.9924,30400.0
2009-11-11 10:00:00,28.35,28.49,28.22,28.45,37400.0,24.0009,24.1194,23.8908,24.0855,37400.0
2009-11-11 10:30:00,28.45,28.51,28.07,28.08,18200.0,24.0855,24.1363,23.7638,23.7723,18200.0
2009-11-11 11:00:00,28.08,28.09,27.84,28.04,42400.0,23.7723,23.7807,23.5691,23.7384,42400.0
2009-11-11 11:30:00,28.04,28.07,27.95,28.03,30400.0,23.7384,23.7638,23.6622,23.7299,30400.0
2009-11-11 12:00:00,28.03,28.04,27.96,28.02,25600.0,23.7299,23.7384,23.6707,23.7215,25600.0
2009-11-11 12:30:00,28.04,28.08,28.04,28.05,14800.0,23.7384,23.7723,23.7384,23.7469,14800.0
2009-11-11 13:00:00,28.06,28.07,28.02,28.03,7200.0,23.7553,23.7638,23.7215,23.7299,7200.0
2009-11-11 13:30:00,27.98,28.0,27.84,27.9,7600.0,23.6876,23.7046,23.5691,23.6199,7600.0
2009-11-11 14:00:00,27.92,28.08,27.92,28.06,11200.0,23.6368,23.7723,23.6368,23.7553,11200.0
2009-11-11 14:30:00,28.08,28.1,28.06,28.08,12000.0,23.7723,23.7892,23.7553,23.7723,12000.0
2009-11-11 15:00:00,28.08,28.09,27.98,28.08,13800.0,23.7723,23.7807,23.6876,23.7723,13800.0
2009-11-11 15:30:00,28.08,28.22,28.06,28.14,28800.0,23.7723,23.8908,23.7553,23.8231,28800.0
2009-11-12 09:30:00,28.14,28.54,28.09,28.48,5600.0,23.8231,24.1617,23.7807,24.1109,5600.0
2009-11-12 10:00:00,28.52,28.54,28.3,28.44,27600.0,24.1448,24.1617,23.9585,24.0771,27600.0
2009-11-12 10:30:00,28.41,28.5,28.28,28.37,39000.0,24.0517,24.1278,23.9416,24.0178,39000.0
2009-11-12 11:00:00,28.35,28.45,27.99,28.01,33200.0,24.0009,24.0855,23.6961,23.713,33200.0
2009-11-12 11:30:00,28.0,28.03,27.91,28.0,28600.0,23.7046,23.7299,23.6284,23.7046,28600.0
2009-11-12 12:00:00,28.02,28.12,28.01,28.11,10400.0,23.7215,23.8061,23.713,23.7977,10400.0
2009-11-12 12:30:00,28.07,28.09,28.01,28.03,3400.0,23.7638,23.7807,23.713,23.7299,3400.0
2009-11-12 13:00:00,28.0,28.0,27.84,27.84,4400.0,23.7046,23.7046,23.5691,23.5691,4400.0
2009-11-12 13:30:00,27.86,27.97,27.85,27.96,5800.0,23.586,23.6792,23.5776,23.6707,5800.0
2009-11-12 14:00:00,27.97,27.98,27.86,27.97,17200.0,23.6792,23.6876,23.586,23.6792,17200.0
2009-11-12 14:30:00,27.95,27.97,27.8,27.86,11600.0,23.6622,23.6792,23.5352,23.586,11600.0
2009-11-12 15:00:00,27.85,27.88,27.77,27.82,21800.0,23.5776,23.603,23.5098,23.5522,21800.0
2009-11-12 15:30:00,27.8,27.86,27.68,27.79,36600.0,23.5352,23.586,23.4336,23.5268,36600.0
2009-11-13 09:30:00,28.0,28.0,27.3,27.39,10400.0,23.7046,23.7046,23.1119,23.1881,10400.0
2009-11-13 10:00:00,27.39,27.8,27.38,27.74,19400.0,23.1881,23.5352,23.1797,23.4844,19400.0
2009-11-13 10:30:00,27.76,28.02,27.76,27.95,18000.0,23.5014,23.7215,23.5014,23.6622,18000.0
2009-11-13 11:00:00,27.93,28.0,27.85,27.97,10400.0,23.6453,23.7046,23.5776,23.6792,10400.0
2009-11-13 11:30:00,27.88,28.03,27.88,27.88,11600.0,23.603,23.7299,23.603,23.603,11600.0
2009-11-13 12:00:00,27.91,28.26,27.91,28.25,13600.0,23.6284,23.9247,23.6284,23.9162,13600.0
2009-11-13 12:30:00,28.29,28.3,28.22,28.3,6000.0,23.9501,23.9585,23.8908,23.9585,6000.0
2009-11-13 13:00:00,28.27,28.35,28.27,28.35,7200.0,23.9331,24.0009,23.9331,24.0009,7200.0
2009-11-13 13:30:00,28.34,28.36,28.24,28.28,5600.0,23.9924,24.0093,23.9077,23.9416,5600.0
2009-11-13 14:00:00,28.25,28.3,28.13,28.13,6600.0,23.9162,23.9585,23.8146,23.8146,6600.0
2009-11-13 14:30:00,28.1,28.12,27.9,27.9,14800.0,23.7892,23.8061,23.6199,23.6199,14800.0
2009-11-13 15:00:00,27.9,28.01,27.85,27.94,10600.0,23.6199,23.713,23.5776,23.6538,10600.0
2009-11-13 15:30:00,27.91,28.18,27.91,28.15,29400.0,23.6284,23.8569,23.6284,23.8315,29400.0
2009-11-16 09:30:00,28.43,28.98,28.43,28.96,12800.0,24.0686,24.5342,24.0686,24.5173,12800.0
2009-11-16 10:00:00,28.95,29.2,28.95,29.12,12800.0,24.5088,24.7205,24.5088,24.6527,12800.0
2009-11-16 10:30:00,29.12,29.24,29.11,29.24,14600.0,24.6527,24.7543,24.6443,24.7543,14600.0
2009-11-16 11:00:00,29.24,29.3,29.18,29.29,32200.0,24.7543,24.8051,24.7035,24.7967,32200.0
2009-11-16 11:30:00,29.29,29.48,29.29,29.36,17600.0,24.7967,24.9575,24.7967,24.8559,17600.0
2009-11-16 12:00:00,29.37,29.4,29.18,29.2,7400.0,24.8644,24.8898,24.7035,24.7205,7400.0
2009-11-16 12:30:00,29.2,29.42,29.18,29.39,6000.0,24.7205,24.9067,24.7035,24.8813,6000.0
2009-11-16 13:00:00,29.36,29.47,29.33,29.36,10000.0,24.8559,24.949,24.8305,24.8559,10000.0
2009-11-16 13:30:00,29.36,29.43,29.34,29.43,11600.0,24.8559,24.9152,24.839,24.9152,11600.0
2009-11-16 14:00:00,29.44,29.5,29.43,29.5,9800.0,24.9236,24.9744,24.9152,24.9744,9800.0
2009-11-16 14:30:00,29.5,29.54,29.36,29.37,19000.0,24.9744,25.0083,24.8559,24.8644,19000.0
2009-11-16 15:00:00,29.38,29.4,29.11,29.11,29600.0,24.8728,24.8898,24.6443,24.6443,29600.0
2009-11-16 15:30:00,29.13,29.28,29.11,29.24,66800.0,24.6612,24.7882,24.6443,24.7543,66800.0
2009-11-17 09:30:00,28.99,29.16,28.91,29.11,36800.0,24.5427,24.6866,24.475,24.6443,36800.0
2009-11-17 10:00:00,29.05,29.14,29.0,29.1,18400.0,24.5935,24.6697,24.5511,24.6358,18400.0
2009-11-17 10:30:00,29.09,29.09,28.9,28.99,11400.0,24.6273,24.6273,24.4665,24.5427,11400.0
2009-11-17 11:00:00,29.0,29.06,28.95,29.0,24000.0,24.5511,24.6019,24.5088,24.5511,24000.0
2009-11-17 11:30:00,29.04,29.05,28.99,29.02,23600.0,24.585,24.5935,24.5427,24.5681,23600.0
2009-11-17 12:00:00,29.01,29.1,28.99,29.04,15800.0,24.5596,24.6358,24.5427,24.585,15800.0
2009-11-17 12:30:00,29.04,29.11,29.01,29.04,27000.0,24.585,24.6443,24.5596,24.585,27000.0
2009-11-17 13:00:00,28.97,29.14,28.95,29.02,5800.0,24.5257,24.6697,24.5088,24.5681,5800.0
2009-11-17 13:30:00,29.02,29.16,29.02,29.1,5400.0,24.5681,24.6866,24.5681,24.6358,5400.0
2009-11-17 14:00:00,29.11,29.14,29.09,29.13,5000.0,24.6443,24.6697,24.6273,24.6612,5000.0
2009-11-17 14:30:00,29.09,29.12,29.04,29.04,4200.0,24.6273,24.6527,24.585,24.585,4200.0
2009-11-17 15:00:00,29.08,29.16,29.04,29.13,6600.0,24.6189,24.6866,24.585,24.6612,6600.0
2009-11-17 15:30:00,29.12,29.15,29.04,29.11,21600.0,24.6527,24.6781,24.585,24.6443,21600.0
2009-11-18 09:30:00,29.24,29.24,28.51,28.6,8600.0,24.7543,24.7543,24.1363,24.2125,8600.0
2009-11-18 10:00:00,28.61,28.7,28.46,28.6,13600.0,24.221,24.2972,24.094,24.2125,13600.0
2009-11-18 10:30:00,28.59,28.69,28.52,28.61,21200.0,24.204,24.2887,24.1448,24.221,21200.0
2009-11-18 11:00:00,28.67,28.75,28.57,28.72,23400.0,24.2718,24.3395,24.1871,24.3141,23400.0
2009-11-18 11:30:00,28.67,28.72,28.57,28.7,22000.0,24.2718,24.3141,24.1871,24.2972,22000.0
2009-11-18 12:00:00,28.7,28.81,28.65,28.79,19000.0,24.2972,24.3903,24.2548,24.3734,19000.0
2009-11-18 12:30:00,28.79,28.84,28.65,28.66,11200.0,24.3734,24.4157,24.2548,24.2633,11200.0
2009-11-18 13:00:00,28.63,28.65,28.5,28.54,4800.0,24.2379,24.2548,24.1278,24.1617,4800.0
2009-11-18 13:30:00,28.56,28.62,28.56,28.59,4000.0,24.1786,24.2294,24.1786,24.204,4000.0
2009-11-18 14:00:00,28.58,28.66,28.58,28.66,3800.0,24.1956,24.2633,24.1956,24.2633,3800.0
2009-11-18 14:30:00,28.66,28.67,28.59,28.6,3600.0,24.2633,24.2718,24.204,24.2125,3600.0
2009-11-18 15:00:00,28.64,28.79,28.64,28.75,12400.0,24.2464,24.3734,24.2464,24.3395,12400.0
2009-11-18 15:30:00,28.75,28.84,28.68,28.77,28200.0,24.3395,24.4157,24.2802,24.3564,28200.0
2009-11-19 09:30:00,28.48,28.52,27.86,27.91,22000.0,24.1109,24.1448,23.586,23.6284,22000.0
2009-11-19 10:00:00,27.91,28.07,27.87,28.02,35000.0,23.6284,23.7638,23.5945,23.7215,35000.0
2009-11-19 10:30:00,28.03,28.06,27.84,27.92,56600.0,23.7299,23.7553,23.5691,23.6368,56600.0
2009-11-19 11:00:00,27.93,28.01,27.79,28.01,22800.0,23.6453,23.713,23.5268,23.713,22800.0
2009-11-19 11:30:00,27.97,28.15,27.93,28.15,28000.0,23.6792,23.8315,23.6453,23.8315,28000.0
2009-11-19 12:00:00,28.11,28.16,28.04,28.08,9400.0,23.7977,23.84,23.7384,23.7723,9400.0
2009-11-19 12:30:00,28.11,28.13,27.95,27.95,4400.0,23.7977,23.8146,23.6622,23.6622,4400.0
2009-11-19 13:00:00,27.93,28.0,27.93,27.94,10200.0,23.6453,23.7046,23.6453,23.6538,10200.0
2009-11-19 13:30:00,27.95,27.98,27.93,27.94,4600.0,23.6622,23.6876,23.6453,23.6538,4600.0
2009-11-19 14:00:00,27.92,27.93,27.84,27.89,8400.0,23.6368,23.6453,23.5691,23.6114,8400.0
2009-11-19 14:30:00,27.89,27.98,27.84,27.96,7000.0,23.6114,23.6876,23.5691,23.6707,7000.0
2009-11-19 15:00:00,27.98,28.02,27.93,27.97,8400.0,23.6876,23.7215,23.6453,23.6792,8400.0
2009-11-19 15:30:00,27.99,28.09,27.93,27.96,24400.0,23.6961,23.7807,23.6453,23.6707,24400.0
2009-11-20 09:30:00,27.71,27.91,27.55,27.6,76000.0,23.459,23.6284,23.3236,23.3659,76000.0
2009-11-20 10:00:00,27.59,27.71,27.51,27.63,35400.0,23.3574,23.459,23.2897,23.3913,35400.0
2009-11-20 10:30:00,27.59,27.68,27.54,27.54,8400.0,23.3574,23.4336,23.3151,23.3151,8400.0
2009-11-20 11:00:00,27.56,27.62,27.45,27.45,11400.0,23.3321,23.3828,23.2389,23.2389,11400.0
2009-11-20 11:30:00,27.47,27.5,27.41,27.44,11000.0,23.2559,23.2813,23.2051,23.2305,11000.0
2009-11-20 12:00:00,27.4,27.48,27.4,27.46,13800.0,23.1966,23.2643,23.1966,23.2474,13800.0
2009-11-20 12:30:00,27.45,27.46,27.36,27.4,2800.0,23.2389,23.2474,23.1627,23.1966,2800.0
2009-11-20 13:00:00,27.43,27.43,27.39,27.42,1800.0,23.222,23.222,23.1881,23.2135,1800.0
2009-11-20 13:30:00,27.43,27.47,27.42,27.45,8200.0,23.222,23.2559,23.2135,23.2389,8200.0
2009-11-20 14:00:00,27.45,27.49,27.43,27.49,5800.0,23.2389,23.2728,23.222,23.2728,5800.0
2009-11-20 14:30:00,27.47,27.49,27.41,27.41,8400.0,23.2559,23.2728,23.2051,23.2051,8400.0
2009-11-20 15:00:00,27.41,27.46,27.41,27.46,21600.0,23.2051,23.2474,23.2051,23.2474,21600.0
2009-11-20 15:30:00,27.46,27.48,27.41,27.42,55400.0,23.2474,23.2643,23.2051,23.2135,55400.0
2009-11-23 09:30:00,27.98,28.63,27.98,28.63,48800.0,23.6876,24.2379,23.6876,24.2379,48800.0
2009-11-23 10:00:00,28.63,28.71,28.43,28.63,34400.0,24.2379,24.3056,24.0686,24.2379,34400.0
2009-11-23 10:30:00,28.63,28.65,28.55,28.55,22600.0,24.2379,24.2548,24.1702,24.1702,22600.0
2009-11-23 11:00:00,28.56,28.56,28.47,28.51,14000.0,24.1786,24.1786,24.1024,24.1363,14000.0
2009-11-23 11:30:00,28.5,28.5,28.42,28.43,16200.0,24.1278,24.1278,24.0601,24.0686,16200.0
2009-11-23 12:00:00,28.38,28.44,28.32,28.34,17800.0,24.0263,24.0771,23.9755,23.9924,17800.0
2009-11-23 12:30:00,28.31,28.31,28.18,28.18,20000.0,23.967,23.967,23.8569,23.8569,20000.0
2009-11-23 13:00:00,28.2,28.2,28.16,28.2,10800.0,23.8739,23.8739,23.84,23.8739,10800.0
2009-11-23 13:30:00,28.2,28.22,28.07,28.14,10000.0,23.8739,23.8908,23.7638,23.8231,10000.0
2009-11-23 14:00:00,28.15,28.15,28.0,28.01,16800.0,23.8315,23.8315,23.7046,23.713,16800.0
2009-11-23 14:30:00,28.03,28.05,28.03,28.05,13400.0,23.7299,23.7469,23.7299,23.7469,13400.0
2009-11-23 15:00:00,28.04,28.04,27.96,27.96,19000.0,23.7384,23.7384,23.6707,23.6707,19000.0
2009-11-23 15:30:00,27.96,28.03,27.89,28.0,33600.0,23.6707,23.7299,23.6114,23.7046,33600.0
2009-11-24 09:30:00,27.95,28.0,27.55,27.6,42600.0,23.6622,23.7046,23.3236,23.3659,42600.0
2009-11-24 10:00:00,27.62,27.74,27.43,27.5,27800.0,23.3828,23.4844,23.222,23.2813,27800.0
2009-11-24 10:30:00,27.54,27.85,27.54,27.68,18000.0,23.3151,23.5776,23.3151,23.4336,18000.0
2009-11-24 11:00:00,27.67,27.7,27.46,27.48,13000.0,23.4252,23.4506,23.2474,23.2643,13000.0
2009-11-24 11:30:00,27.46,27.67,27.46,27.64,17200.0,23.2474,23.4252,23.2474,23.3998,17200.0
2009-11-24 12:00:00,27.64,27.68,27.61,27.61,13000.0,23.3998,23.4336,23.3744,23.3744,13000.0
2009-11-24 12:30:00,27.6,27.65,27.52,27.54,10200.0,23.3659,23.4082,23.2982,23.3151,10200.0
2009-11-24 13:00:00,27.53,27.54,27.5,27.5,6000.0,23.3067,23.3151,23.2813,23.2813,6000.0
2009-11-24 13:30:00,27.54,27.55,27.45,27.47,8400.0,23.3151,23.3236,23.2389,23.2559,8400.0
2009-11-24 14:00:00,27.47,27.6,27.42,27.6,9000.0,23.2559,23.3659,23.2135,23.3659,9000.0
2009-11-24 14:30:00,27.59,27.75,27.58,27.75,7000.0,23.3574,23.4929,23.349,23.4929,7000.0
2009-11-24 15:00:00,27.73,27.75,27.59,27.6,18600.0,23.476,23.4929,23.3574,23.3659,18600.0
2009-11-24 15:30:00,27.6,27.7,27.57,27.67,33600.0,23.3659,23.4506,23.3405,23.4252,33600.0
2009-11-25 09:30:00,27.76,27.95,27.47,27.47,16400.0,23.5014,23.6622,23.2559,23.2559,16400.0
2009-11-25 10:00:00,27.77,27.8,27.63,27.66,11000.0,23.5098,23.5352,23.3913,23.4167,11000.0
2009-11-25 10:30:00,27.76,27.92,27.71,27.92,12600.0,23.5014,23.6368,23.459,23.6368,12600.0
2009-11-25 11:00:00,27.89,27.93,27.89,27.91,2600.0,23.6114,23.6453,23.6114,23.6284,2600.0
2009-11-25 11:30:00,27.91,27.92,27.84,27.85,6600.0,23.6284,23.6368,23.5691,23.5776,6600.0
2009-11-25 12:00:00,27.89,27.89,27.79,27.79,5000.0,23.6114,23.6114,23.5268,23.5268,5000.0
2009-11-25 12:30:00,27.81,27.81,27.71,27.73,6000.0,23.5437,23.5437,23.459,23.476,6000.0
2009-11-25 13:00:00,27.73,27.83,27.73,27.8,6000.0,23.476,23.5606,23.476,23.5352,6000.0
2009-11-25 13:30:00,27.77,27.82,27.77,27.79,3400.0,23.5098,23.5522,23.5098,23.5268,3400.0
2009-11-25 14:00:00,27.77,27.8,27.71,27.78,11200.0,23.5098,23.5352,23.459,23.5183,11200.0
2009-11-25 14:30:00,27.79,27.82,27.74,27.74,4600.0,23.5268,23.5522,23.4844,23.4844,4600.0
2009-11-25 15:00:00,27.68,27.73,27.65,27.68,12000.0,23.4336,23.476,23.4082,23.4336,12000.0
2009-11-25 15:30:00,27.68,27.72,27.64,27.68,17600.0,23.4336,23.4675,23.3998,23.4336,17600.0
2009-11-27 09:30:00,26.97,27.05,26.88,26.88,16800.0,22.8326,22.9003,22.7564,22.7564,16800.0
2009-11-27 10:00:00,26.85,27.22,26.83,27.17,29800.0,22.731,23.0442,22.714,23.0019,29800.0
2009-11-27 10:30:00,27.17,27.29,27.11,27.29,14600.0,23.0019,23.1035,22.9511,23.1035,14600.0
2009-11-27 11:00:00,27.32,27.5,27.23,27.23,9800.0,23.1289,23.2813,23.0527,23.0527,9800.0
2009-11-27 11:30:00,27.23,27.28,27.16,27.25,4400.0,23.0527,23.095,22.9934,23.0696,4400.0
2009-11-27 12:00:00,27.25,27.28,27.14,27.16,9200.0,23.0696,23.095,22.9765,22.9934,9200.0
2009-11-27 12:30:00,27.17,27.35,27.01,27.01,29600.0,23.0019,23.1543,22.8664,22.8664,29600.0
2009-11-27 13:00:00,27.01,27.14,27.01,27.01,31000.0,22.8664,22.9765,22.8664,22.8664,31000.0
2009-11-27 13:30:00,27.01,27.01,27.01,27.01,0.0,22.8664,22.8664,22.8664,22.8664,0.0
2009-11-27 14:00:00,27.01,27.01,27.01,27.01,0.0,22.8664,22.8664,22.8664,22.8664,0.0
2009-11-27 14:30:00,27.01,27.01,27.01,27.01,0.0,22.8664,22.8664,22.8664,22.8664,0.0
2009-11-27 15:00:00,27.01,27.01,27.01,27.01,0.0,22.8664,22.8664,22.8664,22.8664,0.0
2009-11-27 15:30:00,27.01,27.01,27.01,27.01,0.0,22.8664,22.8664,22.8664,22.8664,0.0
2009-11-30 09:30:00,26.95,27.14,26.56,26.61,75200.0,22.8156,22.9765,22.4855,22.5278,75200.0
2009-11-30 10:00:00,26.71,26.82,26.55,26.55,22200.0,22.6124,22.7056,22.477,22.477,22200.0
2009-11-30 10:30:00,26.58,26.63,26.46,26.53,19200.0,22.5024,22.5447,22.4008,22.4601,19200.0
2009-11-30 11:00:00,26.5,26.5,26.31,26.34,16400.0,22.4347,22.4347,22.2738,22.2992,16400.0
2009-11-30 11:30:00,26.29,26.32,26.17,26.23,18200.0,22.2569,22.2823,22.1553,22.2061,18200.0
2009-11-30 12:00:00,26.23,26.47,26.23,26.44,46800.0,22.2061,22.4093,22.2061,22.3839,46800.0
2009-11-30 12:30:00,26.47,26.47,26.33,26.41,32200.0,22.4093,22.4093,22.2907,22.3585,32200.0
2009-11-30 13:00:00,26.43,26.5,26.43,26.47,19400.0,22.3754,22.4347,22.3754,22.4093,19400.0
2009-11-30 13:30:00,26.5,26.57,26.42,26.45,20600.0,22.4347,22.4939,22.3669,22.3923,20600.0
2009-11-30 14:00:00,26.47,26.54,26.45,26.51,19400.0,22.4093,22.4685,22.3923,22.4431,19400.0
2009-11-30 14:30:00,26.5,26.57,26.48,26.5,43400.0,22.4347,22.4939,22.4177,22.4347,43400.0
2009-11-30 15:00:00,26.55,26.71,26.5,26.68,17600.0,22.477,22.6124,22.4347,22.5871,17600.0
2009-11-30 15:30:00,26.7,26.91,26.7,26.81,34800.0,22.604,22.7818,22.604,22.6971,34800.0
2009-12-01 09:30:00,27.11,27.38,27.1,27.31,33600.0,22.9511,23.1797,22.9426,23.1204,33600.0
2009-12-01 10:00:00,27.29,27.44,27.27,27.36,25600.0,23.1035,23.2305,23.0865,23.1627,25600.0
2009-12-01 10:30:00,27.35,27.44,27.29,27.42,24600.0,23.1543,23.2305,23.1035,23.2135,24600.0
2009-12-01 11:00:00,27.42,27.63,27.33,27.61,32600.0,23.2135,23.3913,23.1373,23.3744,32600.0
2009-12-01 11:30:00,27.61,27.71,27.55,27.68,22400.0,23.3744,23.459,23.3236,23.4336,22400.0
2009-12-01 12:00:00,27.65,27.76,27.65,27.69,13400.0,23.4082,23.5014,23.4082,23.4421,13400.0
2009-12-01 12:30:00,27.68,27.69,27.59,27.61,20000.0,23.4336,23.4421,23.3574,23.3744,20000.0
2009-12-01 13:00:00,27.59,27.64,27.53,27.59,5800.0,23.3574,23.3998,23.3067,23.3574,5800.0
2009-12-01 13:30:00,27.56,27.66,27.56,27.62,8200.0,23.3321,23.4167,23.3321,23.3828,8200.0
2009-12-01 14:00:00,27.64,27.64,27.52,27.55,14400.0,23.3998,23.3998,23.2982,23.3236,14400.0
2009-12-01 14:30:00,27.56,27.56,27.28,27.33,19000.0,23.3321,23.3321,23.095,23.1373,19000.0
2009-12-01 15:00:00,27.3,27.31,27.25,27.31,20200.0,23.1119,23.1204,23.0696,23.1204,20200.0
2009-12-01 15:30:00,27.27,27.37,27.16,27.36,86800.0,23.0865,23.1712,22.9934,23.1627,86800.0
2009-12-02 09:30:00,27.4,27.75,27.38,27.5,15400.0,23.1966,23.4929,23.1797,23.2813,15400.0
2009-12-02 10:00:00,27.54,28.05,27.5,27.97,39600.0,23.3151,23.7469,23.2813,23.6792,39600.0
2009-12-02 10:30:00,27.95,27.98,27.79,27.8,21400.0,23.6622,23.6876,23.5268,23.5352,21400.0
2009-12-02 11:00:00,27.88,27.88,27.66,27.68,14200.0,23.603,23.603,23.4167,23.4336,14200.0
2009-12-02 11:30:00,27.71,27.82,27.67,27.79,18000.0,23.459,23.5522,23.4252,23.5268,18000.0
2009-12-02 12:00:00,27.79,27.81,27.63,27.72,15600.0,23.5268,23.5437,23.3913,23.4675,15600.0
2009-12-02 12:30:00,27.68,27.68,27.57,27.58,18800.0,23.4336,23.4336,23.3405,23.349,18800.0
2009-12-02 13:00:00,27.58,27.63,27.56,27.59,9200.0,23.349,23.3913,23.3321,23.3574,9200.0
2009-12-02 13:30:00,27.58,27.58,27.48,27.56,9200.0,23.349,23.349,23.2643,23.3321,9200.0
2009-12-02 14:00:00,27.58,27.65,27.39,27.46,17200.0,23.349,23.4082,23.1881,23.2474,17200.0
2009-12-02 14:30:00,27.45,27.59,27.43,27.58,19000.0,23.2389,23.3574,23.222,23.349,19000.0
2009-12-02 15:00:00,27.59,27.59,27.48,27.5,14400.0,23.3574,23.3574,23.2643,23.2813,14400.0
2009-12-02 15:30:00,27.5,27.64,27.46,27.56,30800.0,23.2813,23.3998,23.2474,23.3321,30800.0
2009-12-03 09:30:00,27.67,27.93,27.67,27.83,15800.0,23.4252,23.6453,23.4252,23.5606,15800.0
2009-12-03 10:00:00,27.83,27.83,27.56,27.63,11000.0,23.5606,23.5606,23.3321,23.3913,11000.0
2009-12-03 10:30:00,27.61,27.74,27.52,27.72,32600.0,23.3744,23.4844,23.2982,23.4675,32600.0
2009-12-03 11:00:00,27.71,27.83,27.66,27.81,12400.0,23.459,23.5606,23.4167,23.5437,12400.0
2009-12-03 11:30:00,27.8,27.86,27.77,27.86,24600.0,23.5352,23.586,23.5098,23.586,24600.0
2009-12-03 12:00:00,27.86,27.89,27.77,27.81,9400.0,23.586,23.6114,23.5098,23.5437,9400.0
2009-12-03 12:30:00,27.75,27.78,27.73,27.78,17000.0,23.4929,23.5183,23.476,23.5183,17000.0
2009-12-03 13:00:00,27.77,27.81,27.72,27.79,28000.0,23.5098,23.5437,23.4675,23.5268,28000.0
2009-12-03 13:30:00,27.79,27.89,27.79,27.87,29400.0,23.5268,23.6114,23.5268,23.5945,29400.0
2009-12-03 14:00:00,27.86,27.88,27.68,27.68,39400.0,23.586,23.603,23.4336,23.4336,39400.0
2009-12-03 14:30:00,27.68,27.81,27.67,27.73,41000.0,23.4336,23.5437,23.4252,23.476,41000.0
2009-12-03 15:00:00,27.73,27.75,27.61,27.61,49000.0,23.476,23.4929,23.3744,23.3744,49000.0
2009-12-03 15:30:00,27.61,27.65,27.22,27.25,63400.0,23.3744,23.4082,23.0442,23.0696,63400.0
2009-12-04 09:30:00,27.89,28.6,27.89,28.39,51600.0,23.6114,24.2125,23.6114,24.0347,51600.0
2009-12-04 10:00:00,28.38,28.42,28.28,28.31,26600.0,24.0263,24.0601,23.9416,23.967,26600.0
2009-12-04 10:30:00,28.32,28.41,28.23,28.26,26800.0,23.9755,24.0517,23.8993,23.9247,26800.0
2009-12-04 11:00:00,28.23,28.23,28.11,28.13,14800.0,23.8993,23.8993,23.7977,23.8146,14800.0
2009-12-04 11:30:00,28.07,28.07,27.33,27.79,11600.0,23.7638,23.7638,23.1373,23.5268,11600.0
2009-12-04 12:00:00,27.79,27.98,27.78,27.87,6200.0,23.5268,23.6876,23.5183,23.5945,6200.0
2009-12-04 12:30:00,27.86,28.18,27.84,28.11,9400.0,23.586,23.8569,23.5691,23.7977,9400.0
2009-12-04 13:00:00,28.11,28.23,27.9,27.9,9600.0,23.7977,23.8993,23.6199,23.6199,9600.0
2009-12-04 13:30:00,27.92,27.93,27.75,27.75,9400.0,23.6368,23.6453,23.4929,23.4929,9400.0
2009-12-04 14:00:00,27.79,27.8,27.68,27.75,7000.0,23.5268,23.5352,23.4336,23.4929,7000.0
2009-12-04 14:30:00,27.79,27.86,27.69,27.79,15600.0,23.5268,23.586,23.4421,23.5268,15600.0
2009-12-04 15:00:00,27.82,28.03,27.75,27.93,20000.0,23.5522,23.7299,23.4929,23.6453,20000.0
2009-12-04 15:30:00,27.93,28.0,27.8,27.98,33200.0,23.6453,23.7046,23.5352,23.6876,33200.0
2009-12-07 09:30:00,27.9,28.18,27.88,28.06,29000.0,23.6199,23.8569,23.603,23.7553,29000.0
2009-12-07 10:00:00,28.06,28.07,27.88,28.05,77000.0,23.7553,23.7638,23.603,23.7469,77000.0
2009-12-07 10:30:00,28.04,28.06,27.9,27.97,65800.0,23.7384,23.7553,23.6199,23.6792,65800.0
2009-12-07 11:00:00,27.97,28.0,27.88,27.93,49600.0,23.6792,23.7046,23.603,23.6453,49600.0
2009-12-07 11:30:00,27.95,28.07,27.95,28.07,37000.0,23.6622,23.7638,23.6622,23.7638,37000.0
2009-12-07 12:00:00,28.11,28.14,28.01,28.02,27800.0,23.7977,23.8231,23.713,23.7215,27800.0
2009-12-07 12:30:00,28.04,28.09,27.99,28.03,18800.0,23.7384,23.7807,23.6961,23.7299,18800.0
2009-12-07 13:00:00,27.97,28.06,27.97,28.04,6800.0,23.6792,23.7553,23.6792,23.7384,6800.0
2009-12-07 13:30:00,28.03,28.04,27.99,27.99,4000.0,23.7299,23.7384,23.6961,23.6961,4000.0
2009-12-07 14:00:00,28.0,28.02,27.86,27.86,11400.0,23.7046,23.7215,23.586,23.586,11400.0
2009-12-07 14:30:00,27.8,27.84,27.75,27.8,3800.0,23.5352,23.5691,23.4929,23.5352,3800.0
2009-12-07 15:00:00,27.79,27.92,27.79,27.83,4400.0,23.5268,23.6368,23.5268,23.5606,4400.0
2009-12-07 15:30:00,27.86,28.0,27.86,28.0,29600.0,23.586,23.7046,23.586,23.7046,29600.0
2009-12-08 09:30:00,27.64,27.64,27.19,27.36,36000.0,23.3998,23.3998,23.0188,23.1627,36000.0
2009-12-08 10:00:00,27.37,27.67,27.35,27.64,19000.0,23.1712,23.4252,23.1543,23.3998,19000.0
2009-12-08 10:30:00,27.64,27.68,27.43,27.46,42000.0,23.3998,23.4336,23.222,23.2474,42000.0
2009-12-08 11:00:00,27.47,27.8,27.47,27.79,22600.0,23.2559,23.5352,23.2559,23.5268,22600.0
2009-12-08 11:30:00,27.8,27.89,27.77,27.78,16000.0,23.5352,23.6114,23.5098,23.5183,16000.0
2009-12-08 12:00:00,27.8,27.81,27.63,27.65,2800.0,23.5352,23.5437,23.3913,23.4082,2800.0
2009-12-08 12:30:00,27.64,27.69,27.58,27.67,4600.0,23.3998,23.4421,23.349,23.4252,4600.0
2009-12-08 13:00:00,27.69,27.77,27.55,27.57,5000.0,23.4421,23.5098,23.3236,23.3405,5000.0
2009-12-08 13:30:00,27.56,27.63,27.53,27.54,3200.0,23.3321,23.3913,23.3067,23.3151,3200.0
2009-12-08 14:00:00,27.5,27.58,27.45,27.49,10200.0,23.2813,23.349,23.2389,23.2728,10200.0
2009-12-08 14:30:00,27.51,27.58,27.46,27.5,15600.0,23.2897,23.349,23.2474,23.2813,15600.0
2009-12-08 15:00:00,27.52,27.6,27.49,27.6,13400.0,23.2982,23.3659,23.2728,23.3659,13400.0
2009-12-08 15:30:00,27.58,27.6,27.43,27.48,43400.0,23.349,23.3659,23.222,23.2643,43400.0
2009-12-09 09:30:00,27.36,27.49,26.84,27.0,26800.0,23.1627,23.2728,22.7225,22.858,26800.0
2009-12-09 10:00:00,27.0,27.04,26.75,26.93,24400.0,22.858,22.8918,22.6463,22.7987,24400.0
2009-12-09 10:30:00,26.94,27.31,26.9,27.21,28200.0,22.8072,23.1204,22.7733,23.0357,28200.0
2009-12-09 11:00:00,27.17,27.18,27.08,27.15,11400.0,23.0019,23.0103,22.9257,22.9849,11400.0
2009-12-09 11:30:00,27.11,27.16,27.09,27.15,28400.0,22.9511,22.9934,22.9342,22.9849,28400.0
2009-12-09 12:00:00,27.13,27.14,27.05,27.05,7600.0,22.968,22.9765,22.9003,22.9003,7600.0
2009-12-09 12:30:00,27.08,27.14,27.05,27.07,11400.0,22.9257,22.9765,22.9003,22.9172,11400.0
2009-12-09 13:00:00,27.05,27.1,26.97,26.98,12400.0,22.9003,22.9426,22.8326,22.841,12400.0
2009-12-09 13:30:00,27.02,27.03,26.93,27.0,14200.0,22.8749,22.8834,22.7987,22.858,14200.0
2009-12-09 14:00:00,26.96,27.15,26.96,27.07,16800.0,22.8241,22.9849,22.8241,22.9172,16800.0
2009-12-09 14:30:00,27.1,27.29,27.09,27.28,13800.0,22.9426,23.1035,22.9342,23.095,13800.0
2009-12-09 15:00:00,27.28,27.49,27.27,27.45,25600.0,23.095,23.2728,23.0865,23.2389,25600.0
2009-12-09 15:30:00,27.43,27.45,27.27,27.29,60800.0,23.222,23.2389,23.0865,23.1035,60800.0
2009-12-10 09:30:00,27.56,27.81,27.47,27.58,39800.0,23.3321,23.5437,23.2559,23.349,39800.0
2009-12-10 10:00:00,27.58,27.68,27.48,27.68,12800.0,23.349,23.4336,23.2643,23.4336,12800.0
2009-12-10 10:30:00,27.69,27.69,27.54,27.54,9600.0,23.4421,23.4421,23.3151,23.3151,9600.0
2009-12-10 11:00:00,27.52,27.57,27.47,27.49,22800.0,23.2982,23.3405,23.2559,23.2728,22800.0
2009-12-10 11:30:00,27.45,27.61,27.45,27.61,8000.0,23.2389,23.3744,23.2389,23.3744,8000.0
2009-12-10 12:00:00,27.61,27.65,27.54,27.59,13400.0,23.3744,23.4082,23.3151,23.3574,13400.0
2009-12-10 12:30:00,27.58,27.67,27.56,27.65,5400.0,23.349,23.4252,23.3321,23.4082,5400.0
2009-12-10 13:00:00,27.65,27.65,27.4,27.4,11000.0,23.4082,23.4082,23.1966,23.1966,11000.0
2009-12-10 13:30:00,27.43,27.5,27.43,27.5,3800.0,23.222,23.2813,23.222,23.2813,3800.0
2009-12-10 14:00:00,27.54,27.61,27.53,27.6,6200.0,23.3151,23.3744,23.3067,23.3659,6200.0
2009-12-10 14:30:00,27.61,27.64,27.54,27.55,8600.0,23.3744,23.3998,23.3151,23.3236,8600.0
2009-12-10 15:00:00,27.55,27.55,27.27,27.27,27600.0,23.3236,23.3236,23.0865,23.0865,27600.0
2009-12-10 15:30:00,27.27,27.43,27.27,27.43,45000.0,23.0865,23.222,23.0865,23.222,45000.0
2009-12-11 09:30:00,27.61,27.81,27.47,27.71,12200.0,23.3744,23.5437,23.2559,23.459,12200.0
2009-12-11 10:00:00,27.68,27.7,27.58,27.6,26000.0,23.4336,23.4506,23.349,23.3659,26000.0
2009-12-11 10:30:00,27.61,27.68,27.58,27.67,12400.0,23.3744,23.4336,23.349,23.4252,12400.0
2009-12-11 11:00:00,27.67,27.67,27.35,27.38,10000.0,23.4252,23.4252,23.1543,23.1797,10000.0
2009-12-11 11:30:00,27.37,27.39,27.16,27.28,68000.0,23.1712,23.1881,22.9934,23.095,68000.0
2009-12-11 12:00:00,27.29,27.55,27.28,27.55,12000.0,23.1035,23.3236,23.095,23.3236,12000.0
2009-12-11 12:30:00,27.55,27.76,27.53,27.75,13400.0,23.3236,23.5014,23.3067,23.4929,13400.0
2009-12-11 13:00:00,27.78,27.78,27.7,27.72,13200.0,23.5183,23.5183,23.4506,23.4675,13200.0
2009-12-11 13:30:00,27.73,27.78,27.73,27.75,6800.0,23.476,23.5183,23.476,23.4929,6800.0
2009-12-11 14:00:00,27.74,27.82,27.7,27.76,14600.0,23.4844,23.5522,23.4506,23.5014,14600.0
2009-12-11 14:30:00,27.74,27.75,27.64,27.67,14600.0,23.4844,23.4929,23.3998,23.4252,14600.0
2009-12-11 15:00:00,27.66,27.75,27.66,27.72,5200.0,23.4167,23.4929,23.4167,23.4675,5200.0
2009-12-11 15:30:00,27.72,27.75,27.61,27.66,40000.0,23.4675,23.4929,23.3744,23.4167,40000.0
2009-12-14 09:30:00,27.83,27.84,27.63,27.68,4200.0,23.5606,23.5691,23.3913,23.4336,4200.0
2009-12-14 10:00:00,27.63,27.65,27.5,27.63,18200.0,23.3913,23.4082,23.2813,23.3913,18200.0
2009-12-14 10:30:00,27.71,27.8,27.66,27.72,18600.0,23.459,23.5352,23.4167,23.4675,18600.0
2009-12-14 11:00:00,27.71,27.86,27.69,27.85,17800.0,23.459,23.586,23.4421,23.5776,17800.0
2009-12-14 11:30:00,27.79,27.93,27.79,27.86,15000.0,23.5268,23.6453,23.5268,23.586,15000.0
2009-12-14 12:00:00,27.87,28.15,27.87,28.11,47400.0,23.5945,23.8315,23.5945,23.7977,47400.0
2009-12-14 12:30:00,28.12,28.23,28.07,28.16,10200.0,23.8061,23.8993,23.7638,23.84,10200.0
2009-12-14 13:00:00,28.15,28.18,28.08,28.13,9400.0,23.8315,23.8569,23.7723,23.8146,9400.0
2009-12-14 13:30:00,28.13,28.16,28.03,28.11,7200.0,23.8146,23.84,23.7299,23.7977,7200.0
2009-12-14 14:00:00,28.11,28.14,28.09,28.09,4800.0,23.7977,23.8231,23.7807,23.7807,4800.0
2009-12-14 14:30:00,28.11,28.25,28.1,28.16,10800.0,23.7977,23.9162,23.7892,23.84,10800.0
2009-12-14 15:00:00,28.16,28.21,28.11,28.15,19800.0,23.84,23.8823,23.7977,23.8315,19800.0
2009-12-14 15:30:00,28.16,28.23,28.15,28.22,61800.0,23.84,23.8993,23.8315,23.8908,61800.0
2009-12-15 09:30:00,27.95,28.43,27.33,28.37,26800.0,23.6622,24.0686,23.1373,24.0178,26800.0
2009-12-15 10:00:00,28.36,28.61,28.34,28.61,17000.0,24.0093,24.221,23.9924,24.221,17000.0
2009-12-15 10:30:00,28.59,28.83,28.58,28.82,17400.0,24.204,24.4072,24.1956,24.3988,17400.0
2009-12-15 11:00:00,28.83,28.84,28.73,28.8,24400.0,24.4072,24.4157,24.3226,24.3818,24400.0
2009-12-15 11:30:00,28.86,28.9,28.82,28.87,12000.0,24.4326,24.4665,24.3988,24.4411,12000.0
2009-12-15 12:00:00,28.89,28.97,28.87,28.89,10000.0,24.458,24.5257,24.4411,24.458,10000.0
2009-12-15 12:30:00,28.88,28.91,28.8,28.83,16200.0,24.4496,24.475,24.3818,24.4072,16200.0
2009-12-15 13:00:00,28.84,28.85,28.71,28.72,12600.0,24.4157,24.4242,24.3056,24.3141,12600.0
2009-12-15 13:30:00,28.71,28.78,28.68,28.78,18400.0,24.3056,24.3649,24.2802,24.3649,18400.0
2009-12-15 14:00:00,28.77,28.81,28.75,28.79,14600.0,24.3564,24.3903,24.3395,24.3734,14600.0
2009-12-15 14:30:00,28.81,28.81,28.71,28.72,18600.0,24.3903,24.3903,24.3056,24.3141,18600.0
2009-12-15 15:00:00,28.71,28.74,28.61,28.62,38000.0,24.3056,24.331,24.221,24.2294,38000.0
2009-12-15 15:30:00,28.61,28.61,28.36,28.49,100800.0,24.221,24.221,24.0093,24.1194,100800.0
2009-12-16 09:30:00,28.74,29.0,28.74,28.9,17800.0,24.331,24.5511,24.331,24.4665,17800.0
2009-12-16 10:00:00,28.9,29.0,28.63,28.66,47800.0,24.4665,24.5511,24.2379,24.2633,47800.0
2009-12-16 10:30:00,28.67,28.9,28.67,28.77,13000.0,24.2718,24.4665,24.2718,24.3564,13000.0
2009-12-16 11:00:00,28.71,28.82,28.71,28.8,29800.0,24.3056,24.3988,24.3056,24.3818,29800.0
2009-12-16 11:30:00,28.81,28.88,28.81,28.84,10800.0,24.3903,24.4496,24.3903,24.4157,10800.0
2009-12-16 12:00:00,28.84,28.93,28.82,28.93,33400.0,24.4157,24.4919,24.3988,24.4919,33400.0
2009-12-16 12:30:00,28.94,28.96,28.9,28.95,29800.0,24.5003,24.5173,24.4665,24.5088,29800.0
2009-12-16 13:00:00,28.94,28.97,28.92,28.93,13000.0,24.5003,24.5257,24.4834,24.4919,13000.0
2009-12-16 13:30:00,28.93,28.98,28.85,28.86,25400.0,24.4919,24.5342,24.4242,24.4326,25400.0
2009-12-16 14:00:00,28.86,28.88,28.75,28.84,24000.0,24.4326,24.4496,24.3395,24.4157,24000.0
2009-12-16 14:30:00,28.86,28.91,28.75,28.77,51200.0,24.4326,24.475,24.3395,24.3564,51200.0
2009-12-16 15:00:00,28.77,28.82,28.67,28.67,50600.0,24.3564,24.3988,24.2718,24.2718,50600.0
2009-12-16 15:30:00,28.69,28.95,28.68,28.91,125000.0,24.2887,24.5088,24.2802,24.475,125000.0
2009-12-17 09:30:00,27.36,27.5,26.5,26.88,283200.0,23.1627,23.2813,22.4347,22.7564,283200.0
2009-12-17 10:00:00,26.81,26.98,26.58,26.79,167400.0,22.6971,22.841,22.5024,22.6802,167400.0
2009-12-17 10:30:00,26.82,27.0,26.71,26.99,98600.0,22.7056,22.858,22.6124,22.8495,98600.0
2009-12-17 11:00:00,27.0,27.13,26.93,26.98,69000.0,22.858,22.968,22.7987,22.841,69000.0
2009-12-17 11:30:00,27.0,27.11,26.92,27.06,72400.0,22.858,22.9511,22.7902,22.9088,72400.0
2009-12-17 12:00:00,27.08,27.14,27.0,27.01,42400.0,22.9257,22.9765,22.858,22.8664,42400.0
2009-12-17 12:30:00,27.02,27.03,26.92,27.01,86600.0,22.8749,22.8834,22.7902,22.8664,86600.0
2009-12-17 13:00:00,27.0,27.11,27.0,27.04,33600.0,22.858,22.9511,22.858,22.8918,33600.0
2009-12-17 13:30:00,27.04,27.15,27.04,27.14,24000.0,22.8918,22.9849,22.8918,22.9765,24000.0
2009-12-17 14:00:00,27.11,27.24,27.11,27.24,19600.0,22.9511,23.0611,22.9511,23.0611,19600.0
2009-12-17 14:30:00,27.22,27.33,27.18,27.33,60400.0,23.0442,23.1373,23.0103,23.1373,60400.0
2009-12-17 15:00:00,27.33,27.33,27.11,27.14,69000.0,23.1373,23.1373,22.9511,22.9765,69000.0
2009-12-17 15:30:00,27.16,27.19,27.0,27.09,115400.0,22.9934,23.0188,22.858,22.9342,115400.0
2009-12-18 09:30:00,27.54,27.82,27.43,27.64,309400.0,23.394,23.6318,23.3005,23.4789,309400.0
2009-12-18 10:00:00,27.6,27.6,27.39,27.52,57600.0,23.445,23.445,23.2666,23.377,57600.0
2009-12-18 10:30:00,27.5,27.5,27.25,27.39,40200.0,23.36,23.36,23.1476,23.2666,40200.0
2009-12-18 11:00:00,27.42,27.64,27.38,27.56,32200.0,23.2921,23.4789,23.2581,23.411,32200.0
2009-12-18 11:30:00,27.56,27.8,27.54,27.79,44000.0,23.411,23.6148,23.394,23.6063,44000.0
2009-12-18 12:00:00,27.79,27.79,27.6,27.67,33400.0,23.6063,23.6063,23.445,23.5044,33400.0
2009-12-18 12:30:00,27.67,27.99,27.67,27.96,36200.0,23.5044,23.7762,23.5044,23.7508,36200.0
2009-12-18 13:00:00,27.96,28.15,27.96,28.14,34800.0,23.7508,23.9122,23.7508,23.9037,34800.0
2009-12-18 13:30:00,28.14,28.15,27.97,27.99,29600.0,23.9037,23.9122,23.7593,23.7762,29600.0
2009-12-18 14:00:00,28.0,28.0,27.87,27.89,50800.0,23.7847,23.7847,23.6743,23.6913,50800.0
2009-12-18 14:30:00,27.89,27.97,27.88,27.95,42600.0,23.6913,23.7593,23.6828,23.7423,42600.0
2009-12-18 15:00:00,27.95,28.03,27.89,27.92,48200.0,23.7423,23.8102,23.6913,23.7168,48200.0
2009-12-18 15:30:00,27.89,28.13,27.88,28.08,213000.0,23.6913,23.8952,23.6828,23.8527,213000.0
2009-12-21 09:30:00,28.04,28.9,27.89,28.61,64000.0,23.8187,24.5492,23.6913,24.3029,64000.0
2009-12-21 10:00:00,28.6,29.08,28.58,29.05,92600.0,24.2944,24.7021,24.2774,24.6767,92600.0
2009-12-21 10:30:00,29.02,29.39,29.02,29.39,79200.0,24.6512,24.9655,24.6512,24.9655,79200.0
2009-12-21 11:00:00,29.39,29.8,29.39,29.68,50800.0,24.9655,25.3138,24.9655,25.2118,50800.0
2009-12-21 11:30:00,29.68,29.91,29.66,29.85,40400.0,25.2118,25.4072,25.1948,25.3562,40400.0
2009-12-21 12:00:00,29.82,29.95,29.71,29.75,61800.0,25.3307,25.4412,25.2373,25.2713,61800.0
2009-12-21 12:30:00,29.75,29.89,29.59,29.86,65400.0,25.2713,25.3902,25.1354,25.3647,65400.0
2009-12-21 13:00:00,29.86,29.97,29.85,29.95,34800.0,25.3647,25.4582,25.3562,25.4412,34800.0
2009-12-21 13:30:00,29.95,30.0,29.88,29.95,21200.0,25.4412,25.4836,25.3817,25.4412,21200.0
2009-12-21 14:00:00,29.95,30.15,29.88,30.09,59200.0,25.4412,25.6111,25.3817,25.5601,59200.0
2009-12-21 14:30:00,30.09,30.14,30.06,30.08,37400.0,25.5601,25.6026,25.5346,25.5516,37400.0
2009-12-21 15:00:00,30.08,30.18,29.99,30.18,72200.0,25.5516,25.6365,25.4751,25.6365,72200.0
2009-12-21 15:30:00,30.17,30.25,30.13,30.18,110800.0,25.6281,25.696,25.5941,25.6365,110800.0
2009-12-22 09:30:00,30.18,30.68,30.18,30.65,45800.0,25.6365,26.0613,25.6365,26.0358,45800.0
2009-12-22 10:00:00,30.68,30.98,30.57,30.9,52800.0,26.0613,26.3161,25.9678,26.2482,52800.0
2009-12-22 10:30:00,30.92,30.96,30.8,30.88,65400.0,26.2651,26.2991,26.1632,26.2312,65400.0
2009-12-22 11:00:00,30.88,30.92,30.46,30.5,103800.0,26.2312,26.2651,25.8744,25.9084,103800.0
2009-12-22 11:30:00,30.56,30.69,30.48,30.69,27000.0,25.9593,26.0698,25.8914,26.0698,27000.0
2009-12-22 12:00:00,30.7,30.83,30.69,30.83,43400.0,26.0783,26.1887,26.0698,26.1887,43400.0
2009-12-22 12:30:00,30.82,30.89,30.81,30.88,26000.0,26.1802,26.2397,26.1717,26.2312,26000.0
2009-12-22 13:00:00,30.88,30.99,30.86,30.99,34800.0,26.2312,26.3246,26.2142,26.3246,34800.0
2009-12-22 13:30:00,30.99,31.04,30.96,30.99,71000.0,26.3246,26.3671,26.2991,26.3246,71000.0
2009-12-22 14:00:00,30.99,31.12,30.96,31.12,20400.0,26.3246,26.435,26.2991,26.435,20400.0
2009-12-22 14:30:00,31.1,31.14,31.06,31.11,53200.0,26.418,26.452,26.3841,26.4265,53200.0
2009-12-22 15:00:00,31.1,31.15,31.07,31.15,49400.0,26.418,26.4605,26.3926,26.4605,49400.0
2009-12-22 15:30:00,31.14,31.25,31.12,31.16,79600.0,26.452,26.5455,26.435,26.469,79600.0
2009-12-23 09:30:00,31.24,31.84,31.24,31.81,58400.0,26.537,27.0466,26.537,27.0212,58400.0
2009-12-23 10:00:00,31.73,31.8,31.58,31.61,130200.0,26.9532,27.0127,26.8258,26.8513,130200.0
2009-12-23 10:30:00,31.65,31.67,31.5,31.64,45400.0,26.8852,26.9022,26.7578,26.8768,45400.0
2009-12-23 11:00:00,31.64,32.24,31.64,32.18,48400.0,26.8768,27.3864,26.8768,27.3355,48400.0
2009-12-23 11:30:00,32.18,32.23,31.89,31.89,69600.0,27.3355,27.3779,27.0891,27.0891,69600.0
2009-12-23 12:00:00,31.92,31.93,31.72,31.75,75400.0,27.1146,27.1231,26.9447,26.9702,75400.0
2009-12-23 12:30:00,31.74,31.97,31.72,31.88,145200.0,26.9617,27.1571,26.9447,27.0806,145200.0
2009-12-23 13:00:00,31.86,31.86,31.76,31.84,17000.0,27.0636,27.0636,26.9787,27.0466,17000.0
2009-12-23 13:30:00,31.86,31.92,31.77,31.87,31000.0,27.0636,27.1146,26.9872,27.0721,31000.0
2009-12-23 14:00:00,31.88,31.88,31.83,31.83,18000.0,27.0806,27.0806,27.0381,27.0381,18000.0
2009-12-23 14:30:00,31.83,31.88,31.77,31.87,48400.0,27.0381,27.0806,26.9872,27.0721,48400.0
2009-12-23 15:00:00,31.86,32.0,31.86,31.95,34200.0,27.0636,27.1826,27.0636,27.1401,34200.0
2009-12-23 15:30:00,31.95,31.95,31.79,31.85,80000.0,27.1401,27.1401,27.0042,27.0551,80000.0
2009-12-24 09:30:00,32.03,32.03,31.64,31.73,19800.0,27.208,27.208,26.8768,26.9532,19800.0
2009-12-24 10:00:00,31.7,31.8,31.63,31.63,30400.0,26.9277,27.0127,26.8683,26.8683,30400.0
2009-12-24 10:30:00,31.63,31.88,31.59,31.86,18400.0,26.8683,27.0806,26.8343,27.0636,18400.0
2009-12-24 11:00:00,31.85,31.93,31.81,31.89,11800.0,27.0551,27.1231,27.0212,27.0891,11800.0
2009-12-24 11:30:00,31.91,32.01,31.89,31.98,6000.0,27.1061,27.191,27.0891,27.1656,6000.0
2009-12-24 12:00:00,32.0,32.02,31.87,31.87,15400.0,27.1826,27.1995,27.0721,27.0721,15400.0
2009-12-24 12:30:00,31.85,31.87,31.75,31.85,41200.0,27.0551,27.0721,26.9702,27.0551,41200.0
2009-12-28 09:30:00,32.13,32.42,31.66,31.88,47400.0,27.293,27.5393,26.8937,27.0806,47400.0
2009-12-28 10:00:00,31.87,31.97,31.81,31.83,75800.0,27.0721,27.1571,27.0212,27.0381,75800.0
2009-12-28 10:30:00,31.83,31.91,31.81,31.83,19800.0,27.0381,27.1061,27.0212,27.0381,19800.0
2009-12-28 11:00:00,31.83,31.91,31.83,31.9,15200.0,27.0381,27.1061,27.0381,27.0976,15200.0
2009-12-28 11:30:00,31.9,31.91,31.83,31.88,23000.0,27.0976,27.1061,27.0381,27.0806,23000.0
2009-12-28 12:00:00,31.88,31.9,31.85,31.85,17200.0,27.0806,27.0976,27.0551,27.0551,17200.0
2009-12-28 12:30:00,31.85,31.86,31.83,31.83,7400.0,27.0551,27.0636,27.0381,27.0381,7400.0
2009-12-28 13:00:00,31.83,31.92,31.78,31.91,40200.0,27.0381,27.1146,26.9957,27.1061,40200.0
2009-12-28 13:30:00,31.9,31.9,31.79,31.88,25800.0,27.0976,27.0976,27.0042,27.0806,25800.0
2009-12-28 14:00:00,31.85,31.85,31.68,31.82,24400.0,27.0551,27.0551,26.9107,27.0297,24400.0
2009-12-28 14:30:00,31.85,31.86,31.76,31.77,21000.0,27.0551,27.0636,26.9787,26.9872,21000.0
2009-12-28 15:00:00,31.77,31.86,31.77,31.8,31000.0,26.9872,27.0636,26.9872,27.0127,31000.0
2009-12-28 15:30:00,31.8,31.99,31.8,31.93,80000.0,27.0127,27.1741,27.0127,27.1231,80000.0
2009-12-29 09:30:00,31.9,31.9,31.46,31.68,33400.0,27.0976,27.0976,26.7238,26.9107,33400.0
2009-12-29 10:00:00,31.65,31.72,31.56,31.66,12000.0,26.8852,26.9447,26.8088,26.8937,12000.0
2009-12-29 10:30:00,31.66,31.71,31.61,31.71,13200.0,26.8937,26.9362,26.8513,26.9362,13200.0
2009-12-29 11:00:00,31.7,31.7,31.53,31.57,9600.0,26.9277,26.9277,26.7833,26.8173,9600.0
2009-12-29 11:30:00,31.58,31.59,31.55,31.58,6600.0,26.8258,26.8343,26.8003,26.8258,6600.0
2009-12-29 12:00:00,31.59,31.59,31.54,31.59,10400.0,26.8343,26.8343,26.7918,26.8343,10400.0
2009-12-29 12:30:00,31.58,31.61,31.58,31.58,4000.0,26.8258,26.8513,26.8258,26.8258,4000.0
2009-12-29 13:00:00,31.57,31.61,31.57,31.61,3600.0,26.8173,26.8513,26.8173,26.8513,3600.0
2009-12-29 13:30:00,31.59,31.59,31.52,31.53,13000.0,26.8343,26.8343,26.7748,26.7833,13000.0
2009-12-29 14:00:00,31.54,31.57,31.52,31.55,10600.0,26.7918,26.8173,26.7748,26.8003,10600.0
2009-12-29 14:30:00,31.55,31.58,31.52,31.55,8600.0,26.8003,26.8258,26.7748,26.8003,8600.0
2009-12-29 15:00:00,31.55,31.61,31.54,31.57,15000.0,26.8003,26.8513,26.7918,26.8173,15000.0
2009-12-29 15:30:00,31.56,31.57,31.49,31.56,30600.0,26.8088,26.8173,26.7493,26.8088,30600.0
2009-12-30 09:30:00,31.48,31.59,31.26,31.49,19800.0,26.7408,26.8343,26.554,26.7493,19800.0
2009-12-30 10:00:00,31.44,31.49,31.29,31.38,6000.0,26.7069,26.7493,26.5794,26.6559,6000.0
2009-12-30 10:30:00,31.34,31.34,31.02,31.11,14600.0,26.6219,26.6219,26.3501,26.4265,14600.0
2009-12-30 11:00:00,31.13,31.13,30.97,30.98,24400.0,26.4435,26.4435,26.3076,26.3161,24400.0
2009-12-30 11:30:00,30.99,31.33,30.99,31.32,13200.0,26.3246,26.6134,26.3246,26.6049,13200.0
2009-12-30 12:00:00,31.32,31.4,31.28,31.28,8600.0,26.6049,26.6729,26.5709,26.5709,8600.0
2009-12-30 12:30:00,31.29,31.32,31.09,31.14,4600.0,26.5794,26.6049,26.4096,26.452,4600.0
2009-12-30 13:00:00,31.14,31.2,31.0,31.02,11400.0,26.452,26.503,26.3331,26.3501,11400.0
2009-12-30 13:30:00,31.02,31.04,30.93,30.97,7600.0,26.3501,26.3671,26.2736,26.3076,7600.0
2009-12-30 14:00:00,30.95,31.05,30.95,31.02,5800.0,26.2906,26.3756,26.2906,26.3501,5800.0
2009-12-30 14:30:00,31.04,31.11,31.03,31.1,11000.0,26.3671,26.4265,26.3586,26.418,11000.0
2009-12-30 15:00:00,31.1,31.1,31.01,31.01,14200.0,26.418,26.418,26.3416,26.3416,14200.0
2009-12-30 15:30:00,31.01,31.3,31.0,31.28,65000.0,26.3416,26.5879,26.3331,26.5709,65000.0
2009-12-31 09:30:00,31.18,31.48,31.14,31.48,9800.0,26.486,26.7408,26.452,26.7408,9800.0
2009-12-31 10:00:00,31.47,31.47,31.25,31.25,4200.0,26.7323,26.7323,26.5455,26.5455,4200.0
2009-12-31 10:30:00,31.25,31.28,31.2,31.23,7600.0,26.5455,26.5709,26.503,26.5285,7600.0
2009-12-31 11:00:00,31.22,31.26,30.92,30.99,10000.0,26.52,26.554,26.2651,26.3246,10000.0
2009-12-31 11:30:00,30.99,31.15,30.96,31.07,9600.0,26.3246,26.4605,26.2991,26.3926,9600.0
2009-12-31 12:00:00,31.04,31.06,30.99,31.03,3600.0,26.3671,26.3841,26.3246,26.3586,3600.0
2009-12-31 12:30:00,31.03,31.06,31.01,31.05,4400.0,26.3586,26.3841,26.3416,26.3756,4400.0
2009-12-31 13:00:00,31.07,31.07,30.99,31.07,10800.0,26.3926,26.3926,26.3246,26.3926,10800.0
2009-12-31 13:30:00,31.07,31.14,31.06,31.14,6200.0,26.3926,26.452,26.3841,26.452,6200.0
2009-12-31 14:00:00,31.14,31.18,31.06,31.06,9800.0,26.452,26.486,26.3841,26.3841,9800.0
2009-12-31 14:30:00,31.05,31.09,30.99,31.07,8200.0,26.3756,26.4096,26.3246,26.3926,8200.0
2009-12-31 15:00:00,31.06,31.07,31.02,31.05,11600.0,26.3841,26.3926,26.3501,26.3756,11600.0
2009-12-31 15:30:00,31.06,31.06,30.58,30.61,62200.0,26.3841,26.3841,25.9763,26.0018,62200.0
2010-01-04 09:30:00,30.98,32.48,30.94,31.55,18000.0,26.3161,27.5903,26.2821,26.8003,18000.0
2010-01-04 10:00:00,31.56,31.71,31.55,31.68,23600.0,26.8088,26.9362,26.8003,26.9107,23600.0
2010-01-04 10:30:00,31.68,31.75,31.47,31.54,54000.0,26.9107,26.9702,26.7323,26.7918,54000.0
2010-01-04 11:00:00,31.55,31.58,31.52,31.58,21800.0,26.8003,26.8258,26.7748,26.8258,21800.0
2010-01-04 11:30:00,31.58,31.63,31.43,31.44,22200.0,26.8258,26.8683,26.6984,26.7069,22200.0
2010-01-04 12:00:00,31.46,31.49,31.37,31.43,16600.0,26.7238,26.7493,26.6474,26.6984,16600.0
2010-01-04 12:30:00,31.42,31.48,31.33,31.36,19200.0,26.6899,26.7408,26.6134,26.6389,19200.0
2010-01-04 13:00:00,31.36,31.45,31.34,31.45,11200.0,26.6389,26.7154,26.6219,26.7154,11200.0
2010-01-04 13:30:00,31.44,31.44,31.32,31.32,3200.0,26.7069,26.7069,26.6049,26.6049,3200.0
2010-01-04 14:00:00,31.3,31.35,31.27,31.34,9000.0,26.5879,26.6304,26.5625,26.6219,9000.0
2010-01-04 14:30:00,31.33,31.45,31.32,31.36,16000.0,26.6134,26.7154,26.6049,26.6389,16000.0
2010-01-04 15:00:00,31.38,31.46,31.38,31.45,12800.0,26.6559,26.7238,26.6559,26.7154,12800.0
2010-01-04 15:30:00,31.43,31.56,31.41,31.53,31600.0,26.6984,26.8088,26.6814,26.7833,31600.0
2010-01-05 09:30:00,31.52,31.7,31.24,31.4,12800.0,26.7748,26.9277,26.537,26.6729,12800.0
2010-01-05 10:00:00,31.38,31.61,31.3,31.6,24400.0,26.6559,26.8513,26.5879,26.8428,24400.0
2010-01-05 10:30:00,31.61,31.72,31.55,31.62,22400.0,26.8513,26.9447,26.8003,26.8598,22400.0
2010-01-05 11:00:00,31.62,31.68,31.47,31.54,14200.0,26.8598,26.9107,26.7323,26.7918,14200.0
2010-01-05 11:30:00,31.52,31.53,31.46,31.49,60200.0,26.7748,26.7833,26.7238,26.7493,60200.0
2010-01-05 12:00:00,31.5,31.54,31.43,31.46,33600.0,26.7578,26.7918,26.6984,26.7238,33600.0
2010-01-05 12:30:00,31.45,31.46,31.41,31.43,24600.0,26.7154,26.7238,26.6814,26.6984,24600.0
2010-01-05 13:00:00,31.43,31.44,31.26,31.28,13600.0,26.6984,26.7069,26.554,26.5709,13600.0
2010-01-05 13:30:00,31.29,31.38,31.27,31.28,12200.0,26.5794,26.6559,26.5625,26.5709,12200.0
2010-01-05 14:00:00,31.31,31.31,31.14,31.24,13600.0,26.5964,26.5964,26.452,26.537,13600.0
2010-01-05 14:30:00,31.25,31.34,31.24,31.33,7200.0,26.5455,26.6219,26.537,26.6134,7200.0
2010-01-05 15:00:00,31.32,31.43,31.32,31.4,15200.0,26.6049,26.6984,26.6049,26.6729,15200.0
2010-01-05 15:30:00,31.42,31.5,31.42,31.49,38200.0,26.6899,26.7578,26.6899,26.7493,38200.0
2010-01-06 09:30:00,31.5,31.5,31.22,31.27,12200.0,26.7578,26.7578,26.52,26.5625,12200.0
2010-01-06 10:00:00,31.24,31.5,31.24,31.46,23400.0,26.537,26.7578,26.537,26.7238,23400.0
2010-01-06 10:30:00,31.43,31.54,31.39,31.48,47200.0,26.6984,26.7918,26.6644,26.7408,47200.0
2010-01-06 11:00:00,31.5,31.5,31.46,31.49,31800.0,26.7578,26.7578,26.7238,26.7493,31800.0
2010-01-06 11:30:00,31.5,31.5,31.36,31.37,24600.0,26.7578,26.7578,26.6389,26.6474,24600.0
2010-01-06 12:00:00,31.4,31.41,31.22,31.24,19000.0,26.6729,26.6814,26.52,26.537,19000.0
2010-01-06 12:30:00,31.24,31.36,31.24,31.33,21800.0,26.537,26.6389,26.537,26.6134,21800.0
2010-01-06 13:00:00,31.33,31.33,31.2,31.24,12200.0,26.6134,26.6134,26.503,26.537,12200.0
2010-01-06 13:30:00,31.22,31.23,31.08,31.09,17200.0,26.52,26.5285,26.4011,26.4096,17200.0
2010-01-06 14:00:00,31.1,31.24,31.08,31.1,15000.0,26.418,26.537,26.4011,26.418,15000.0
2010-01-06 14:30:00,31.11,31.24,31.11,31.19,13800.0,26.4265,26.537,26.4265,26.4945,13800.0
2010-01-06 15:00:00,31.21,31.23,31.11,31.2,28400.0,26.5115,26.5285,26.4265,26.503,28400.0
2010-01-06 15:30:00,31.24,31.27,31.02,31.16,75000.0,26.537,26.5625,26.3501,26.469,75000.0
2010-01-07 09:30:00,31.0,31.35,30.75,30.81,13600.0,26.3331,26.6304,26.1207,26.1717,13600.0
2010-01-07 10:00:00,30.78,31.14,30.75,31.14,33600.0,26.1462,26.452,26.1207,26.452,33600.0
2010-01-07 10:30:00,31.14,31.28,31.04,31.15,46200.0,26.452,26.5709,26.3671,26.4605,46200.0
2010-01-07 11:00:00,31.14,31.14,31.02,31.08,13600.0,26.452,26.452,26.3501,26.4011,13600.0
2010-01-07 11:30:00,31.08,31.09,30.84,30.93,13200.0,26.4011,26.4096,26.1972,26.2736,13200.0
2010-01-07 12:00:00,30.95,31.2,30.95,31.13,22000.0,26.2906,26.503,26.2906,26.4435,22000.0
2010-01-07 12:30:00,31.16,31.18,31.04,31.13,9400.0,26.469,26.486,26.3671,26.4435,9400.0
2010-01-07 13:00:00,31.12,31.16,31.03,31.15,7800.0,26.435,26.469,26.3586,26.4605,7800.0
2010-01-07 13:30:00,31.14,31.29,31.14,31.27,209600.0,26.452,26.5794,26.452,26.5625,209600.0
2010-01-07 14:00:00,31.29,31.35,31.24,31.35,13600.0,26.5794,26.6304,26.537,26.6304,13600.0
2010-01-07 14:30:00,31.36,31.53,31.36,31.44,19600.0,26.6389,26.7833,26.6389,26.7069,19600.0
2010-01-07 15:00:00,31.45,31.5,31.32,31.5,27000.0,26.7154,26.7578,26.6049,26.7578,27000.0
2010-01-07 15:30:00,31.5,31.56,31.48,31.52,54800.0,26.7578,26.8088,26.7408,26.7748,54800.0
2010-01-08 09:30:00,31.35,31.85,31.35,31.85,28800.0,26.6304,27.0551,26.6304,27.0551,28800.0
2010-01-08 10:00:00,31.82,31.98,31.82,31.9,7400.0,27.0297,27.1656,27.0297,27.0976,7400.0
2010-01-08 10:30:00,31.92,31.93,31.73,31.81,18000.0,27.1146,27.1231,26.9532,27.0212,18000.0
2010-01-08 11:00:00,31.85,31.97,31.77,31.84,23000.0,27.0551,27.1571,26.9872,27.0466,23000.0
2010-01-08 11:30:00,31.8,31.82,31.7,31.81,9400.0,27.0127,27.0297,26.9277,27.0212,9400.0
2010-01-08 12:00:00,31.81,31.85,31.73,31.73,22400.0,27.0212,27.0551,26.9532,26.9532,22400.0
2010-01-08 12:30:00,31.75,31.77,31.63,31.68,13400.0,26.9702,26.9872,26.8683,26.9107,13400.0
2010-01-08 13:00:00,31.68,31.73,31.68,31.73,6400.0,26.9107,26.9532,26.9107,26.9532,6400.0
2010-01-08 13:30:00,31.74,31.75,31.62,31.63,11400.0,26.9617,26.9702,26.8598,26.8683,11400.0
2010-01-08 14:00:00,31.61,31.68,31.59,31.59,13200.0,26.8513,26.9107,26.8343,26.8343,13200.0
2010-01-08 14:30:00,31.64,31.66,31.57,31.62,10400.0,26.8768,26.8937,26.8173,26.8598,10400.0
2010-01-08 15:00:00,31.65,31.77,31.61,31.75,12600.0,26.8852,26.9872,26.8513,26.9702,12600.0
2010-01-08 15:30:00,31.75,31.88,31.72,31.86,71600.0,26.9702,27.0806,26.9447,27.0636,71600.0
2010-01-11 09:30:00,32.0,32.0,31.58,31.58,9000.0,27.1826,27.1826,26.8258,26.8258,9000.0
2010-01-11 10:00:00,31.57,31.68,31.36,31.67,22200.0,26.8173,26.9107,26.6389,26.9022,22200.0
2010-01-11 10:30:00,31.7,31.7,31.6,31.68,6000.0,26.9277,26.9277,26.8428,26.9107,6000.0
2010-01-11 11:00:00,31.68,31.68,31.51,31.61,10400.0,26.9107,26.9107,26.7663,26.8513,10400.0
2010-01-11 11:30:00,31.57,31.73,31.57,31.73,5800.0,26.8173,26.9532,26.8173,26.9532,5800.0
2010-01-11 12:00:00,31.75,31.82,31.75,31.8,4000.0,26.9702,27.0297,26.9702,27.0127,4000.0
2010-01-11 12:30:00,31.81,31.81,31.68,31.75,9400.0,27.0212,27.0212,26.9107,26.9702,9400.0
2010-01-11 13:00:00,31.72,31.73,31.67,31.72,10200.0,26.9447,26.9532,26.9022,26.9447,10200.0
2010-01-11 13:30:00,31.72,31.72,31.68,31.69,4400.0,26.9447,26.9447,26.9107,26.9192,4400.0
2010-01-11 14:00:00,31.68,31.71,31.64,31.64,9800.0,26.9107,26.9362,26.8768,26.8768,9800.0
2010-01-11 14:30:00,31.64,31.66,31.61,31.66,8200.0,26.8768,26.8937,26.8513,26.8937,8200.0
2010-01-11 15:00:00,31.67,31.78,31.67,31.78,11400.0,26.9022,26.9957,26.9022,26.9957,11400.0
2010-01-11 15:30:00,31.76,31.79,31.69,31.73,34800.0,26.9787,27.0042,26.9192,26.9532,34800.0
2010-01-12 09:30:00,31.39,31.42,30.9,31.38,35400.0,26.6644,26.6899,26.2482,26.6559,35400.0
2010-01-12 10:00:00,31.42,31.71,31.42,31.68,19000.0,26.6899,26.9362,26.6899,26.9107,19000.0
2010-01-12 10:30:00,31.67,31.71,31.61,31.68,11000.0,26.9022,26.9362,26.8513,26.9107,11000.0
2010-01-12 11:00:00,31.68,31.71,31.49,31.49,16200.0,26.9107,26.9362,26.7493,26.7493,16200.0
2010-01-12 11:30:00,31.43,31.43,31.26,31.35,11600.0,26.6984,26.6984,26.554,26.6304,11600.0
2010-01-12 12:00:00,31.39,31.39,30.9,30.9,12200.0,26.6644,26.6644,26.2482,26.2482,12200.0
2010-01-12 12:30:00,30.9,30.96,30.8,30.88,20800.0,26.2482,26.2991,26.1632,26.2312,20800.0
2010-01-12 13:00:00,30.88,30.95,30.77,30.88,9800.0,26.2312,26.2906,26.1377,26.2312,9800.0
2010-01-12 13:30:00,30.86,31.04,30.86,31.04,5600.0,26.2142,26.3671,26.2142,26.3671,5600.0
2010-01-12 14:00:00,31.0,31.02,30.98,30.98,8000.0,26.3331,26.3501,26.3161,26.3161,8000.0
2010-01-12 14:30:00,31.0,31.08,30.91,31.08,19600.0,26.3331,26.4011,26.2566,26.4011,19600.0
2010-01-12 15:00:00,31.04,31.04,30.93,30.96,23000.0,26.3671,26.3671,26.2736,26.2991,23000.0
2010-01-12 15:30:00,30.98,31.07,30.82,31.03,51400.0,26.3161,26.3926,26.1802,26.3586,51400.0
2010-01-13 09:30:00,31.24,31.42,30.98,31.1,7200.0,26.537,26.6899,26.3161,26.418,7200.0
2010-01-13 10:00:00,31.14,31.14,30.84,30.85,16800.0,26.452,26.452,26.1972,26.2057,16800.0
2010-01-13 10:30:00,30.85,31.0,30.85,30.99,11800.0,26.2057,26.3331,26.2057,26.3246,11800.0
2010-01-13 11:00:00,31.02,31.19,31.01,31.15,16600.0,26.3501,26.4945,26.3416,26.4605,16600.0
2010-01-13 11:30:00,31.15,31.18,31.1,31.15,9600.0,26.4605,26.486,26.418,26.4605,9600.0
2010-01-13 12:00:00,31.18,31.18,31.06,31.17,20800.0,26.486,26.486,26.3841,26.4775,20800.0
2010-01-13 12:30:00,31.17,31.23,31.15,31.21,17800.0,26.4775,26.5285,26.4605,26.5115,17800.0
2010-01-13 13:00:00,31.2,31.21,31.09,31.1,10400.0,26.503,26.5115,26.4096,26.418,10400.0
2010-01-13 13:30:00,31.1,31.11,31.06,31.08,9800.0,26.418,26.4265,26.3841,26.4011,9800.0
2010-01-13 14:00:00,31.1,31.11,31.05,31.09,8600.0,26.418,26.4265,26.3756,26.4096,8600.0
2010-01-13 14:30:00,31.11,31.17,31.08,31.14,10600.0,26.4265,26.4775,26.4011,26.452,10600.0
2010-01-13 15:00:00,31.2,31.22,31.07,31.15,15600.0,26.503,26.52,26.3926,26.4605,15600.0
2010-01-13 15:30:00,31.15,31.25,31.14,31.21,34200.0,26.4605,26.5455,26.452,26.5115,34200.0
2010-01-14 09:30:00,31.18,31.18,30.9,31.1,10600.0,26.486,26.486,26.2482,26.418,10600.0
2010-01-14 10:00:00,31.1,31.33,31.06,31.28,12000.0,26.418,26.6134,26.3841,26.5709,12000.0
2010-01-14 10:30:00,31.29,31.32,31.2,31.2,11600.0,26.5794,26.6049,26.503,26.503,11600.0
2010-01-14 11:00:00,31.2,31.22,31.17,31.2,14600.0,26.503,26.52,26.4775,26.503,14600.0
2010-01-14 11:30:00,31.2,31.32,31.17,31.17,11400.0,26.503,26.6049,26.4775,26.4775,11400.0
2010-01-14 12:00:00,31.2,31.21,31.11,31.12,8200.0,26.503,26.5115,26.4265,26.435,8200.0
2010-01-14 12:30:00,31.17,31.17,31.04,31.08,6800.0,26.4775,26.4775,26.3671,26.4011,6800.0
2010-01-14 13:00:00,31.04,31.04,30.98,31.02,8200.0,26.3671,26.3671,26.3161,26.3501,8200.0
2010-01-14 13:30:00,31.02,31.05,31.0,31.0,6000.0,26.3501,26.3756,26.3331,26.3331,6000.0
2010-01-14 14:00:00,30.99,31.05,30.95,31.05,8400.0,26.3246,26.3756,26.2906,26.3756,8400.0
2010-01-14 14:30:00,31.06,31.27,31.06,31.21,27000.0,26.3841,26.5625,26.3841,26.5115,27000.0
2010-01-14 15:00:00,31.21,31.29,31.19,31.2,34000.0,26.5115,26.5794,26.4945,26.503,34000.0
2010-01-14 15:30:00,31.21,31.3,31.16,31.23,51800.0,26.5115,26.5879,26.469,26.5285,51800.0
2010-01-15 09:30:00,31.37,31.63,30.87,30.96,81600.0,26.6474,26.8683,26.2227,26.2991,81600.0
2010-01-15 10:00:00,31.09,31.09,30.64,30.71,15000.0,26.4096,26.4096,26.0273,26.0868,15000.0
2010-01-15 10:30:00,30.66,30.86,30.59,30.86,10600.0,26.0443,26.2142,25.9848,26.2142,10600.0
2010-01-15 11:00:00,30.85,30.9,30.77,30.8,14000.0,26.2057,26.2482,26.1377,26.1632,14000.0
2010-01-15 11:30:00,30.83,30.83,30.71,30.78,10600.0,26.1887,26.1887,26.0868,26.1462,10600.0
2010-01-15 12:00:00,30.75,30.83,30.65,30.65,7800.0,26.1207,26.1887,26.0358,26.0358,7800.0
2010-01-15 12:30:00,30.68,30.86,30.64,30.86,14800.0,26.0613,26.2142,26.0273,26.2142,14800.0
2010-01-15 13:00:00,30.86,30.9,30.79,30.86,9000.0,26.2142,26.2482,26.1547,26.2142,9000.0
2010-01-15 13:30:00,30.9,30.91,30.78,30.83,12000.0,26.2482,26.2566,26.1462,26.1887,12000.0
2010-01-15 14:00:00,30.84,30.86,30.81,30.84,8000.0,26.1972,26.2142,26.1717,26.1972,8000.0
2010-01-15 14:30:00,30.81,30.83,30.7,30.74,8200.0,26.1717,26.1887,26.0783,26.1122,8200.0
2010-01-15 15:00:00,30.75,30.85,30.75,30.78,12400.0,26.1207,26.2057,26.1207,26.1462,12400.0
2010-01-15 15:30:00,30.8,30.8,30.7,30.7,43200.0,26.1632,26.1632,26.0783,26.0783,43200.0
2010-01-19 09:30:00,30.65,31.33,30.65,30.76,32000.0,26.0358,26.6134,26.0358,26.1292,32000.0
2010-01-19 10:00:00,30.82,30.86,30.76,30.79,39600.0,26.1802,26.2142,26.1292,26.1547,39600.0
2010-01-19 10:30:00,30.79,30.88,30.76,30.8,25800.0,26.1547,26.2312,26.1292,26.1632,25800.0
2010-01-19 11:00:00,30.8,30.82,30.75,30.8,15200.0,26.1632,26.1802,26.1207,26.1632,15200.0
2010-01-19 11:30:00,30.8,30.84,30.7,30.77,16600.0,26.1632,26.1972,26.0783,26.1377,16600.0
2010-01-19 12:00:00,30.76,30.86,30.76,30.79,14400.0,26.1292,26.2142,26.1292,26.1547,14400.0
2010-01-19 12:30:00,30.8,30.92,30.77,30.91,12200.0,26.1632,26.2651,26.1377,26.2566,12200.0
2010-01-19 13:00:00,30.9,30.95,30.86,30.92,19600.0,26.2482,26.2906,26.2142,26.2651,19600.0
2010-01-19 13:30:00,30.9,30.96,30.9,30.96,8000.0,26.2482,26.2991,26.2482,26.2991,8000.0
2010-01-19 14:00:00,31.0,31.14,30.99,31.14,24000.0,26.3331,26.452,26.3246,26.452,24000.0
2010-01-19 14:30:00,31.15,31.2,31.1,31.1,14600.0,26.4605,26.503,26.418,26.418,14600.0
2010-01-19 15:00:00,31.11,31.25,31.04,31.25,52400.0,26.4265,26.5455,26.3671,26.5455,52400.0
2010-01-19 15:30:00,31.26,31.37,31.26,31.34,80200.0,26.554,26.6474,26.554,26.6219,80200.0
2010-01-20 09:30:00,30.97,30.98,30.71,30.8,51600.0,26.3076,26.3161,26.0868,26.1632,51600.0
2010-01-20 10:00:00,30.77,30.83,30.54,30.69,58400.0,26.1377,26.1887,25.9424,26.0698,58400.0
2010-01-20 10:30:00,30.65,30.78,30.59,30.68,51200.0,26.0358,26.1462,25.9848,26.0613,51200.0
2010-01-20 11:00:00,30.68,30.75,30.58,30.75,40400.0,26.0613,26.1207,25.9763,26.1207,40400.0
2010-01-20 11:30:00,30.75,30.78,30.71,30.71,17200.0,26.1207,26.1462,26.0868,26.0868,17200.0
2010-01-20 12:00:00,30.7,30.75,30.64,30.75,30200.0,26.0783,26.1207,26.0273,26.1207,30200.0
2010-01-20 12:30:00,30.76,30.78,30.72,30.76,13200.0,26.1292,26.1462,26.0953,26.1292,13200.0
2010-01-20 13:00:00,30.74,30.75,30.66,30.74,26200.0,26.1122,26.1207,26.0443,26.1122,26200.0
2010-01-20 13:30:00,30.75,30.9,30.74,30.86,20200.0,26.1207,26.2482,26.1122,26.2142,20200.0
2010-01-20 14:00:00,30.86,30.91,30.78,30.83,13400.0,26.2142,26.2566,26.1462,26.1887,13400.0
2010-01-20 14:30:00,30.79,30.99,30.79,30.96,22200.0,26.1547,26.3246,26.1547,26.2991,22200.0
2010-01-20 15:00:00,30.95,30.95,30.76,30.93,15200.0,26.2906,26.2906,26.1292,26.2736,15200.0
2010-01-20 15:30:00,30.94,31.05,30.86,30.91,48200.0,26.2821,26.3756,26.2142,26.2566,48200.0
2010-01-21 09:30:00,31.05,31.07,30.7,30.75,26800.0,26.3756,26.3926,26.0783,26.1207,26800.0
2010-01-21 10:00:00,30.73,30.93,30.34,30.34,41000.0,26.1037,26.2736,25.7725,25.7725,41000.0
2010-01-21 10:30:00,30.34,30.43,30.01,30.35,53000.0,25.7725,25.8489,25.4921,25.781,53000.0
2010-01-21 11:00:00,30.36,30.36,29.93,29.93,23200.0,25.7894,25.7894,25.4242,25.4242,23200.0
2010-01-21 11:30:00,29.97,30.06,29.53,29.6,41400.0,25.4582,25.5346,25.0844,25.1439,41400.0
2010-01-21 12:00:00,29.61,29.91,29.61,29.65,12400.0,25.1524,25.4072,25.1524,25.1863,12400.0
2010-01-21 12:30:00,29.65,29.78,29.63,29.77,15600.0,25.1863,25.2968,25.1693,25.2883,15600.0
2010-01-21 13:00:00,29.77,29.78,29.64,29.64,10200.0,25.2883,25.2968,25.1778,25.1778,10200.0
2010-01-21 13:30:00,29.67,29.76,29.66,29.76,6600.0,25.2033,25.2798,25.1948,25.2798,6600.0
2010-01-21 14:00:00,29.77,29.94,29.73,29.94,21200.0,25.2883,25.4327,25.2543,25.4327,21200.0
2010-01-21 14:30:00,29.93,29.99,29.88,29.96,21000.0,25.4242,25.4751,25.3817,25.4497,21000.0
2010-01-21 15:00:00,29.97,30.02,29.81,29.85,23800.0,25.4582,25.5006,25.3222,25.3562,23800.0
2010-01-21 15:30:00,29.86,29.93,29.67,29.68,57600.0,25.3647,25.4242,25.2033,25.2118,57600.0
2010-01-22 09:30:00,29.74,29.74,29.38,29.47,18400.0,25.2628,25.2628,24.957,25.0334,18400.0
2010-01-22 10:00:00,29.47,29.66,29.28,29.65,14400.0,25.0334,25.1948,24.872,25.1863,14400.0
2010-01-22 10:30:00,29.67,29.7,29.56,29.7,14200.0,25.2033,25.2288,25.1099,25.2288,14200.0
2010-01-22 11:00:00,29.75,29.9,29.72,29.79,8200.0,25.2713,25.3987,25.2458,25.3053,8200.0
2010-01-22 11:30:00,29.81,29.95,29.54,29.54,13200.0,25.3222,25.4412,25.0929,25.0929,13200.0
2010-01-22 12:00:00,29.56,29.68,29.44,29.67,6800.0,25.1099,25.2118,25.0079,25.2033,6800.0
2010-01-22 12:30:00,29.68,29.7,29.57,29.63,8000.0,25.2118,25.2288,25.1184,25.1693,8000.0
2010-01-22 13:00:00,29.56,29.56,29.36,29.42,17600.0,25.1099,25.1099,24.94,24.991,17600.0
2010-01-22 13:30:00,29.4,29.49,29.36,29.45,13400.0,24.974,25.0504,24.94,25.0164,13400.0
2010-01-22 14:00:00,29.46,29.52,29.34,29.44,23200.0,25.0249,25.0759,24.923,25.0079,23200.0
2010-01-22 14:30:00,29.48,29.49,29.25,29.38,16600.0,25.0419,25.0504,24.8466,24.957,16600.0
2010-01-22 15:00:00,29.35,29.48,29.16,29.27,36000.0,24.9315,25.0419,24.7701,24.8635,36000.0
2010-01-22 15:30:00,29.3,29.3,28.97,29.1,55800.0,24.889,24.889,24.6087,24.7191,55800.0
2010-01-25 09:30:00,29.41,29.43,29.0,29.02,14000.0,24.9825,24.9995,24.6342,24.6512,14000.0
2010-01-25 10:00:00,28.9,29.13,28.85,29.05,18000.0,24.5492,24.7446,24.5068,24.6767,18000.0
2010-01-25 10:30:00,29.05,29.05,28.93,29.0,25000.0,24.6767,24.6767,24.5747,24.6342,25000.0
2010-01-25 11:00:00,28.99,29.03,28.79,28.89,28200.0,24.6257,24.6597,24.4558,24.5407,28200.0
2010-01-25 11:30:00,28.88,29.13,28.86,29.04,35200.0,24.5323,24.7446,24.5153,24.6682,35200.0
2010-01-25 12:00:00,29.05,29.31,29.05,29.21,40600.0,24.6767,24.8975,24.6767,24.8126,40600.0
2010-01-25 12:30:00,29.24,29.32,29.24,29.31,13800.0,24.8381,24.906,24.8381,24.8975,13800.0
2010-01-25 13:00:00,29.26,29.26,29.16,29.23,4400.0,24.855,24.855,24.7701,24.8296,4400.0
2010-01-25 13:30:00,29.24,29.24,29.1,29.23,7800.0,24.8381,24.8381,24.7191,24.8296,7800.0
2010-01-25 14:00:00,29.25,29.35,29.25,29.35,6800.0,24.8466,24.9315,24.8466,24.9315,6800.0
2010-01-25 14:30:00,29.35,29.38,29.28,29.31,16400.0,24.9315,24.957,24.872,24.8975,16400.0
2010-01-25 15:00:00,29.33,29.36,29.07,29.31,23800.0,24.9145,24.94,24.6937,24.8975,23800.0
2010-01-25 15:30:00,29.34,29.38,29.17,29.18,66800.0,24.923,24.957,24.7786,24.7871,66800.0
2010-01-26 09:30:00,29.17,29.17,28.63,28.95,23800.0,24.7786,24.7786,24.3199,24.5917,23800.0
2010-01-26 10:00:00,28.95,29.29,28.83,29.2,15000.0,24.5917,24.8805,24.4898,24.8041,15000.0
2010-01-26 10:30:00,29.16,29.21,29.07,29.11,8800.0,24.7701,24.8126,24.6937,24.7276,8800.0
2010-01-26 11:00:00,29.11,29.31,29.11,29.3,10400.0,24.7276,24.8975,24.7276,24.889,10400.0
2010-01-26 11:30:00,29.33,29.4,29.26,29.31,10800.0,24.9145,24.974,24.855,24.8975,10800.0
2010-01-26 12:00:00,29.31,29.47,29.25,29.45,23800.0,24.8975,25.0334,24.8466,25.0164,23800.0
2010-01-26 12:30:00,29.45,29.65,29.42,29.64,25000.0,25.0164,25.1863,24.991,25.1778,25000.0
2010-01-26 13:00:00,29.64,29.64,29.39,29.43,9600.0,25.1778,25.1778,24.9655,24.9995,9600.0
2010-01-26 13:30:00,29.43,29.52,29.41,29.45,7000.0,24.9995,25.0759,24.9825,25.0164,7000.0
2010-01-26 14:00:00,29.45,29.49,29.29,29.29,12000.0,25.0164,25.0504,24.8805,24.8805,12000.0
2010-01-26 14:30:00,29.27,29.36,29.24,29.31,13000.0,24.8635,24.94,24.8381,24.8975,13000.0
2010-01-26 15:00:00,29.3,29.33,29.11,29.16,19000.0,24.889,24.9145,24.7276,24.7701,19000.0
2010-01-26 15:30:00,29.16,29.19,28.92,28.94,42400.0,24.7701,24.7956,24.5662,24.5832,42400.0
2010-01-27 09:30:00,28.67,28.88,28.53,28.7,29600.0,24.3539,24.5323,24.2349,24.3794,29600.0
2010-01-27 10:00:00,28.56,28.59,28.25,28.55,37200.0,24.2604,24.2859,23.9971,24.2519,37200.0
2010-01-27 10:30:00,28.64,28.79,28.5,28.78,30800.0,24.3284,24.4558,24.2095,24.4473,30800.0
2010-01-27 11:00:00,28.72,28.83,28.66,28.77,18000.0,24.3963,24.4898,24.3454,24.4388,18000.0
2010-01-27 11:30:00,28.78,28.85,28.74,28.8,9400.0,24.4473,24.5068,24.4133,24.4643,9400.0
2010-01-27 12:00:00,28.77,28.79,28.61,28.66,7000.0,24.4388,24.4558,24.3029,24.3454,7000.0
2010-01-27 12:30:00,28.63,28.69,28.57,28.6,9400.0,24.3199,24.3709,24.2689,24.2944,9400.0
2010-01-27 13:00:00,28.6,28.72,28.56,28.56,10800.0,24.2944,24.3963,24.2604,24.2604,10800.0
2010-01-27 13:30:00,28.55,28.61,28.55,28.56,6200.0,24.2519,24.3029,24.2519,24.2604,6200.0
2010-01-27 14:00:00,28.58,28.83,28.36,28.54,16200.0,24.2774,24.4898,24.0905,24.2434,16200.0
2010-01-27 14:30:00,28.56,28.86,28.55,28.81,14200.0,24.2604,24.5153,24.2519,24.4728,14200.0
2010-01-27 15:00:00,28.81,28.86,28.59,28.86,14000.0,24.4728,24.5153,24.2859,24.5153,14000.0
2010-01-27 15:30:00,28.89,29.11,28.89,29.0,29800.0,24.5407,24.7276,24.5407,24.6342,29800.0
2010-01-28 09:30:00,29.0,29.0,28.22,28.22,30400.0,24.6342,24.6342,23.9716,23.9716,30400.0
2010-01-28 10:00:00,28.25,28.25,27.93,28.03,27600.0,23.9971,23.9971,23.7253,23.8102,27600.0
2010-01-28 10:30:00,28.07,28.34,28.07,28.16,9600.0,23.8442,24.0735,23.8442,23.9206,9600.0
2010-01-28 11:00:00,28.08,28.08,27.75,27.79,15400.0,23.8527,23.8527,23.5724,23.6063,15400.0
2010-01-28 11:30:00,27.76,27.95,27.61,27.92,13600.0,23.5809,23.7423,23.4534,23.7168,13600.0
2010-01-28 12:00:00,27.91,27.98,27.82,27.85,12800.0,23.7083,23.7677,23.6318,23.6573,12800.0
2010-01-28 12:30:00,27.88,28.08,27.85,28.05,11200.0,23.6828,23.8527,23.6573,23.8272,11200.0
2010-01-28 13:00:00,28.12,28.12,28.05,28.11,4800.0,23.8867,23.8867,23.8272,23.8782,4800.0
2010-01-28 13:30:00,28.14,28.31,28.13,28.18,10200.0,23.9037,24.0481,23.8952,23.9376,10200.0
2010-01-28 14:00:00,28.19,28.2,28.0,28.15,9800.0,23.9461,23.9546,23.7847,23.9122,9800.0
2010-01-28 14:30:00,28.14,28.35,28.09,28.33,18000.0,23.9037,24.082,23.8612,24.0651,18000.0
2010-01-28 15:00:00,28.33,28.45,28.23,28.45,26400.0,24.0651,24.167,23.9801,24.167,26400.0
2010-01-28 15:30:00,28.43,28.59,28.35,28.43,131400.0,24.15,24.2859,24.082,24.15,131400.0
2010-01-29 09:30:00,28.49,28.64,28.11,28.64,23600.0,24.201,24.3284,23.8782,24.3284,23600.0
2010-01-29 10:00:00,28.66,28.99,28.64,28.99,20600.0,24.3454,24.6257,24.3284,24.6257,20600.0
2010-01-29 10:30:00,29.0,29.0,28.72,28.78,24000.0,24.6342,24.6342,24.3963,24.4473,24000.0
2010-01-29 11:00:00,28.79,29.0,28.77,28.93,48600.0,24.4558,24.6342,24.4388,24.5747,48600.0
2010-01-29 11:30:00,28.95,29.05,28.9,28.92,46800.0,24.5917,24.6767,24.5492,24.5662,46800.0
2010-01-29 12:00:00,28.84,28.99,28.84,28.86,18600.0,24.4983,24.6257,24.4983,24.5153,18600.0
2010-01-29 12:30:00,28.87,28.92,28.79,28.92,12200.0,24.5238,24.5662,24.4558,24.5662,12200.0
2010-01-29 13:00:00,28.9,28.93,28.85,28.87,13000.0,24.5492,24.5747,24.5068,24.5238,13000.0
2010-01-29 13:30:00,28.87,28.91,28.67,28.73,24000.0,24.5238,24.5577,24.3539,24.4048,24000.0
2010-01-29 14:00:00,28.73,28.74,28.61,28.65,16200.0,24.4048,24.4133,24.3029,24.3369,16200.0
2010-01-29 14:30:00,28.64,28.64,28.43,28.53,46000.0,24.3284,24.3284,24.15,24.2349,46000.0
2010-01-29 15:00:00,28.55,28.57,28.4,28.43,41800.0,24.2519,24.2689,24.1245,24.15,41800.0
2010-01-29 15:30:00,28.43,28.43,28.21,28.22,77400.0,24.15,24.15,23.9631,23.9716,77400.0
2010-02-01 09:30:00,28.33,28.49,27.94,28.36,25000.0,24.0651,24.201,23.7338,24.0905,25000.0
2010-02-01 10:00:00,28.38,28.42,28.25,28.36,21800.0,24.1075,24.1415,23.9971,24.0905,21800.0
2010-02-01 10:30:00,28.34,28.37,28.23,28.27,27600.0,24.0735,24.099,23.9801,24.0141,27600.0
2010-02-01 11:00:00,28.23,28.54,28.23,28.53,9000.0,23.9801,24.2434,23.9801,24.2349,9000.0
2010-02-01 11:30:00,28.52,28.52,28.36,28.38,4400.0,24.2265,24.2265,24.0905,24.1075,4400.0
2010-02-01 12:00:00,28.36,28.46,28.35,28.46,5800.0,24.0905,24.1755,24.082,24.1755,5800.0
2010-02-01 12:30:00,28.5,28.68,28.5,28.66,5800.0,24.2095,24.3624,24.2095,24.3454,5800.0
2010-02-01 13:00:00,28.62,28.68,28.56,28.61,6800.0,24.3114,24.3624,24.2604,24.3029,6800.0
2010-02-01 13:30:00,28.64,28.64,28.57,28.6,4600.0,24.3284,24.3284,24.2689,24.2944,4600.0
2010-02-01 14:00:00,28.61,28.61,28.52,28.58,6000.0,24.3029,24.3029,24.2265,24.2774,6000.0
2010-02-01 14:30:00,28.58,28.61,28.47,28.47,8400.0,24.2774,24.3029,24.184,24.184,8400.0
2010-02-01 15:00:00,28.49,28.5,28.39,28.47,19200.0,24.201,24.2095,24.116,24.184,19200.0
2010-02-01 15:30:00,28.48,28.5,28.4,28.5,32400.0,24.1925,24.2095,24.1245,24.2095,32400.0
2010-02-02 09:30:00,28.64,28.66,28.42,28.57,10600.0,24.3284,24.3454,24.1415,24.2689,10600.0
2010-02-02 10:00:00,28.57,29.0,28.55,28.98,26200.0,24.2689,24.6342,24.2519,24.6172,26200.0
2010-02-02 10:30:00,28.97,29.08,28.78,28.84,26400.0,24.6087,24.7021,24.4473,24.4983,26400.0
2010-02-02 11:00:00,28.82,28.98,28.69,28.93,33200.0,24.4813,24.6172,24.3709,24.5747,33200.0
2010-02-02 11:30:00,28.9,28.97,28.85,28.91,16200.0,24.5492,24.6087,24.5068,24.5577,16200.0
2010-02-02 12:00:00,28.92,28.98,28.91,28.93,11000.0,24.5662,24.6172,24.5577,24.5747,11000.0
2010-02-02 12:30:00,28.92,29.0,28.88,28.97,17200.0,24.5662,24.6342,24.5323,24.6087,17200.0
2010-02-02 13:00:00,28.93,29.0,28.88,29.0,17200.0,24.5747,24.6342,24.5323,24.6342,17200.0
2010-02-02 13:30:00,29.0,29.06,28.96,28.99,11800.0,24.6342,24.6852,24.6002,24.6257,11800.0
2010-02-02 14:00:00,28.94,28.99,28.86,28.9,16000.0,24.5832,24.6257,24.5153,24.5492,16000.0
2010-02-02 14:30:00,28.9,28.94,28.86,28.92,22000.0,24.5492,24.5832,24.5153,24.5662,22000.0
2010-02-02 15:00:00,28.91,29.04,28.9,28.92,20600.0,24.5577,24.6682,24.5492,24.5662,20600.0
2010-02-02 15:30:00,28.93,29.05,28.93,28.98,76800.0,24.5747,24.6767,24.5747,24.6172,76800.0
2010-02-03 09:30:00,28.77,29.02,28.77,28.85,6200.0,24.4388,24.6512,24.4388,24.5068,6200.0
2010-02-03 10:00:00,28.86,29.16,28.78,29.13,25400.0,24.5153,24.7701,24.4473,24.7446,25400.0
2010-02-03 10:30:00,29.12,29.19,29.01,29.06,34400.0,24.7361,24.7956,24.6427,24.6852,34400.0
2010-02-03 11:00:00,29.04,29.17,28.97,29.0,26400.0,24.6682,24.7786,24.6087,24.6342,26400.0
2010-02-03 11:30:00,29.01,29.06,28.75,28.81,159800.0,24.6427,24.6852,24.4218,24.4728,159800.0
2010-02-03 12:00:00,28.8,28.91,28.76,28.76,6400.0,24.4643,24.5577,24.4303,24.4303,6400.0
2010-02-03 12:30:00,28.75,28.89,28.75,28.8,10000.0,24.4218,24.5407,24.4218,24.4643,10000.0
2010-02-03 13:00:00,28.8,28.98,28.8,28.85,4800.0,24.4643,24.6172,24.4643,24.5068,4800.0
2010-02-03 13:30:00,28.89,29.0,28.81,28.81,3200.0,24.5407,24.6342,24.4728,24.4728,3200.0
2010-02-03 14:00:00,28.83,28.92,28.82,28.84,17400.0,24.4898,24.5662,24.4813,24.4983,17400.0
2010-02-03 14:30:00,28.92,28.92,28.82,28.86,4600.0,24.5662,24.5662,24.4813,24.5153,4600.0
2010-02-03 15:00:00,28.82,28.99,28.79,28.86,12800.0,24.4813,24.6257,24.4558,24.5153,12800.0
2010-02-03 15:30:00,28.86,29.01,28.86,28.93,88200.0,24.5153,24.6427,24.5153,24.5747,88200.0
2010-02-04 09:30:00,28.68,28.68,28.06,28.28,12000.0,24.3624,24.3624,23.8357,24.0226,12000.0
2010-02-04 10:00:00,28.31,28.5,28.17,28.43,41200.0,24.0481,24.2095,23.9291,24.15,41200.0
2010-02-04 10:30:00,28.44,28.49,28.33,28.42,25600.0,24.1585,24.201,24.0651,24.1415,25600.0
2010-02-04 11:00:00,28.38,28.54,28.36,28.54,181400.0,24.1075,24.2434,24.0905,24.2434,181400.0
2010-02-04 11:30:00,28.61,28.61,28.39,28.4,8400.0,24.3029,24.3029,24.116,24.1245,8400.0
2010-02-04 12:00:00,28.39,28.4,28.11,28.13,10600.0,24.116,24.1245,23.8782,23.8952,10600.0
2010-02-04 12:30:00,28.14,28.14,27.91,28.02,10600.0,23.9037,23.9037,23.7083,23.8017,10600.0
2010-02-04 13:00:00,28.02,28.05,27.94,27.94,5000.0,23.8017,23.8272,23.7338,23.7338,5000.0
2010-02-04 13:30:00,28.0,28.04,27.83,27.96,9800.0,23.7847,23.8187,23.6403,23.7508,9800.0
2010-02-04 14:00:00,28.0,28.12,27.91,28.09,10000.0,23.7847,23.8867,23.7083,23.8612,10000.0
2010-02-04 14:30:00,28.1,28.18,28.1,28.14,6000.0,23.8697,23.9376,23.8697,23.9037,6000.0
2010-02-04 15:00:00,28.13,28.13,27.78,27.81,20800.0,23.8952,23.8952,23.5979,23.6233,20800.0
2010-02-04 15:30:00,27.78,27.81,27.65,27.65,98000.0,23.5979,23.6233,23.4874,23.4874,98000.0
2010-02-05 09:30:00,27.69,27.69,27.1,27.14,18600.0,23.5214,23.5214,23.0202,23.0542,18600.0
2010-02-05 10:00:00,27.1,27.35,26.92,27.35,32400.0,23.0202,23.2326,22.8673,23.2326,32400.0
2010-02-05 10:30:00,27.35,27.36,27.25,27.25,15200.0,23.2326,23.2411,23.1476,23.1476,15200.0
2010-02-05 11:00:00,27.25,27.28,27.13,27.23,20800.0,23.1476,23.1731,23.0457,23.1307,20800.0
2010-02-05 11:30:00,27.23,27.33,26.99,27.27,25800.0,23.1307,23.2156,22.9268,23.1646,25800.0
2010-02-05 12:00:00,27.29,27.37,27.25,27.31,18800.0,23.1816,23.2496,23.1476,23.1986,18800.0
2010-02-05 12:30:00,27.3,27.34,27.2,27.33,36600.0,23.1901,23.2241,23.1052,23.2156,36600.0
2010-02-05 13:00:00,27.32,27.32,27.17,27.22,18200.0,23.2071,23.2071,23.0797,23.1222,18200.0
2010-02-05 13:30:00,27.22,27.25,27.11,27.15,23800.0,23.1222,23.1476,23.0287,23.0627,23800.0
2010-02-05 14:00:00,27.15,27.41,27.15,27.33,19200.0,23.0627,23.2836,23.0627,23.2156,19200.0
2010-02-05 14:30:00,27.26,27.39,27.25,27.3,30200.0,23.1561,23.2666,23.1476,23.1901,30200.0
2010-02-05 15:00:00,27.31,27.57,27.31,27.33,80000.0,23.1986,23.4195,23.1986,23.2156,80000.0
2010-02-05 15:30:00,27.36,27.52,27.29,27.45,122600.0,23.2411,23.377,23.1816,23.3175,122600.0
2010-02-08 09:30:00,27.42,27.42,26.74,27.02,16800.0,23.2921,23.2921,22.7144,22.9523,16800.0
2010-02-08 10:00:00,27.0,27.25,26.97,27.13,26200.0,22.9353,23.1476,22.9098,23.0457,26200.0
2010-02-08 10:30:00,27.14,27.35,27.02,27.35,18000.0,23.0542,23.2326,22.9523,23.2326,18000.0
2010-02-08 11:00:00,27.39,27.45,27.33,27.4,15800.0,23.2666,23.3175,23.2156,23.2751,15800.0
2010-02-08 11:30:00,27.42,27.43,27.27,27.31,5600.0,23.2921,23.3005,23.1646,23.1986,5600.0
2010-02-08 12:00:00,27.39,27.42,27.29,27.34,17800.0,23.2666,23.2921,23.1816,23.2241,17800.0
2010-02-08 12:30:00,27.35,27.38,27.23,27.32,16400.0,23.2326,23.2581,23.1307,23.2071,16400.0
2010-02-08 13:00:00,27.32,27.35,27.17,27.3,7000.0,23.2071,23.2326,23.0797,23.1901,7000.0
2010-02-08 13:30:00,27.31,27.33,27.17,27.25,6200.0,23.1986,23.2156,23.0797,23.1476,6200.0
2010-02-08 14:00:00,27.25,27.33,27.25,27.28,6600.0,23.1476,23.2156,23.1476,23.1731,6600.0
2010-02-08 14:30:00,27.3,27.3,27.11,27.2,8800.0,23.1901,23.1901,23.0287,23.1052,8800.0
2010-02-08 15:00:00,27.18,27.23,27.12,27.18,15800.0,23.0882,23.1307,23.0372,23.0882,15800.0
2010-02-08 15:30:00,27.19,27.25,27.08,27.11,36400.0,23.0967,23.1476,23.0032,23.0287,36400.0
2010-02-09 09:30:00,27.53,27.6,27.36,27.57,23600.0,23.3855,23.445,23.2411,23.4195,23600.0
2010-02-09 10:00:00,27.57,27.83,27.56,27.73,13800.0,23.4195,23.6403,23.411,23.5554,13800.0
2010-02-09 10:30:00,27.7,27.7,27.5,27.53,12600.0,23.5299,23.5299,23.36,23.3855,12600.0
2010-02-09 11:00:00,27.49,27.52,27.32,27.35,9800.0,23.3515,23.377,23.2071,23.2326,9800.0
2010-02-09 11:30:00,27.31,27.52,27.25,27.38,47400.0,23.1986,23.377,23.1476,23.2581,47400.0
2010-02-09 12:00:00,27.42,27.75,27.39,27.58,20800.0,23.2921,23.5724,23.2666,23.428,20800.0
2010-02-09 12:30:00,27.61,27.64,27.4,27.55,15200.0,23.4534,23.4789,23.2751,23.4025,15200.0
2010-02-09 13:00:00,27.58,27.62,27.43,27.48,10200.0,23.428,23.4619,23.3005,23.343,10200.0
2010-02-09 13:30:00,27.48,27.54,27.44,27.46,12400.0,23.343,23.394,23.309,23.326,12400.0
2010-02-09 14:00:00,27.46,27.5,27.41,27.43,6200.0,23.326,23.36,23.2836,23.3005,6200.0
2010-02-09 14:30:00,27.47,27.52,27.28,27.35,24800.0,23.3345,23.377,23.1731,23.2326,24800.0
2010-02-09 15:00:00,27.34,27.61,27.34,27.6,18600.0,23.2241,23.4534,23.2241,23.445,18600.0
2010-02-09 15:30:00,27.6,27.6,27.43,27.53,48000.0,23.445,23.445,23.3005,23.3855,48000.0
2010-02-10 09:30:00,27.36,27.49,27.07,27.29,7000.0,23.2411,23.3515,22.9947,23.1816,7000.0
2010-02-10 10:00:00,27.24,27.24,26.82,26.9,9200.0,23.1391,23.1391,22.7824,22.8503,9200.0
2010-02-10 10:30:00,26.86,27.22,26.83,27.22,5400.0,22.8164,23.1222,22.7909,23.1222,5400.0
2010-02-10 11:00:00,27.23,27.23,27.07,27.23,6800.0,23.1307,23.1307,22.9947,23.1307,6800.0
2010-02-10 11:30:00,27.25,27.25,27.16,27.19,6000.0,23.1476,23.1476,23.0712,23.0967,6000.0
2010-02-10 12:00:00,27.19,27.34,27.17,27.32,10400.0,23.0967,23.2241,23.0797,23.2071,10400.0
2010-02-10 12:30:00,27.35,27.45,27.29,27.43,10600.0,23.2326,23.3175,23.1816,23.3005,10600.0
2010-02-10 13:00:00,27.46,27.61,27.42,27.59,12800.0,23.326,23.4534,23.2921,23.4365,12800.0
2010-02-10 13:30:00,27.58,27.58,27.48,27.49,5800.0,23.428,23.428,23.343,23.3515,5800.0
2010-02-10 14:00:00,27.49,27.49,27.36,27.45,13600.0,23.3515,23.3515,23.2411,23.3175,13600.0
2010-02-10 14:30:00,27.43,27.46,27.36,27.39,11600.0,23.3005,23.326,23.2411,23.2666,11600.0
2010-02-10 15:00:00,27.41,27.46,27.39,27.42,13600.0,23.2836,23.326,23.2666,23.2921,13600.0
2010-02-10 15:30:00,27.41,27.42,27.24,27.28,87200.0,23.2836,23.2921,23.1391,23.1731,87200.0
2010-02-11 09:30:00,27.14,27.14,26.76,27.03,10800.0,23.0542,23.0542,22.7314,22.9608,10800.0
2010-02-11 10:00:00,26.99,27.11,26.89,27.06,12800.0,22.9268,23.0287,22.8418,22.9862,12800.0
2010-02-11 10:30:00,27.1,27.16,26.97,27.05,15600.0,23.0202,23.0712,22.9098,22.9778,15600.0
2010-02-11 11:00:00,27.09,27.42,27.09,27.42,23600.0,23.0117,23.2921,23.0117,23.2921,23600.0
2010-02-11 11:30:00,27.47,27.85,27.46,27.83,28600.0,23.3345,23.6573,23.326,23.6403,28600.0
2010-02-11 12:00:00,27.83,28.03,27.83,28.03,24800.0,23.6403,23.8102,23.6403,23.8102,24800.0
2010-02-11 12:30:00,28.03,28.03,27.98,28.0,11200.0,23.8102,23.8102,23.7677,23.7847,11200.0
2010-02-11 13:00:00,27.95,27.98,27.91,27.98,8800.0,23.7423,23.7677,23.7083,23.7677,8800.0
2010-02-11 13:30:00,27.97,28.01,27.89,27.9,11400.0,23.7593,23.7932,23.6913,23.6998,11400.0
2010-02-11 14:00:00,27.91,28.05,27.91,28.03,5000.0,23.7083,23.8272,23.7083,23.8102,5000.0
2010-02-11 14:30:00,28.02,28.02,27.95,27.96,7400.0,23.8017,23.8017,23.7423,23.7508,7400.0
2010-02-11 15:00:00,27.97,28.04,27.94,28.02,18400.0,23.7593,23.8187,23.7338,23.8017,18400.0
2010-02-11 15:30:00,28.0,28.18,27.96,28.17,69600.0,23.7847,23.9376,23.7508,23.9291,69600.0
2010-02-12 09:30:00,27.83,28.02,27.48,27.53,13400.0,23.6403,23.8017,23.343,23.3855,13400.0
2010-02-12 10:00:00,27.56,27.75,27.5,27.73,22200.0,23.411,23.5724,23.36,23.5554,22200.0
2010-02-12 10:30:00,27.72,27.73,27.57,27.64,17000.0,23.5469,23.5554,23.4195,23.4789,17000.0
2010-02-12 11:00:00,27.66,27.75,27.55,27.69,19000.0,23.4959,23.5724,23.4025,23.5214,19000.0
2010-02-12 11:30:00,27.71,27.77,27.66,27.74,10000.0,23.5384,23.5894,23.4959,23.5639,10000.0
2010-02-12 12:00:00,27.75,27.98,27.75,27.9,16200.0,23.5724,23.7677,23.5724,23.6998,16200.0
2010-02-12 12:30:00,27.89,27.9,27.79,27.87,14600.0,23.6913,23.6998,23.6063,23.6743,14600.0
2010-02-12 13:00:00,27.88,27.91,27.8,27.84,6200.0,23.6828,23.7083,23.6148,23.6488,6200.0
2010-02-12 13:30:00,27.83,27.91,27.81,27.87,10200.0,23.6403,23.7083,23.6233,23.6743,10200.0
2010-02-12 14:00:00,27.88,28.16,27.88,28.09,10600.0,23.6828,23.9206,23.6828,23.8612,10600.0
2010-02-12 14:30:00,28.1,28.1,27.98,28.0,9200.0,23.8697,23.8697,23.7677,23.7847,9200.0
2010-02-12 15:00:00,27.98,28.03,27.85,28.03,12800.0,23.7677,23.8102,23.6573,23.8102,12800.0
2010-02-12 15:30:00,28.03,28.38,27.97,28.36,109000.0,23.8102,24.1075,23.7593,24.0905,109000.0
2010-02-16 09:30:00,28.63,28.63,28.32,28.43,26400.0,24.3199,24.3199,24.0566,24.15,26400.0
2010-02-16 10:00:00,28.45,28.55,28.31,28.54,30800.0,24.167,24.2519,24.0481,24.2434,30800.0
2010-02-16 10:30:00,28.54,28.83,28.53,28.65,11600.0,24.2434,24.4898,24.2349,24.3369,11600.0
2010-02-16 11:00:00,28.66,28.83,28.66,28.83,26200.0,24.3454,24.4898,24.3454,24.4898,26200.0
2010-02-16 11:30:00,28.82,28.91,28.75,28.9,25400.0,24.4813,24.5577,24.4218,24.5492,25400.0
2010-02-16 12:00:00,28.91,28.91,28.81,28.82,11000.0,24.5577,24.5577,24.4728,24.4813,11000.0
2010-02-16 12:30:00,28.8,28.82,28.78,28.79,2800.0,24.4643,24.4813,24.4473,24.4558,2800.0
2010-02-16 13:00:00,28.79,28.8,28.77,28.79,3000.0,24.4558,24.4643,24.4388,24.4558,3000.0
2010-02-16 13:30:00,28.8,28.81,28.75,28.76,9400.0,24.4643,24.4728,24.4218,24.4303,9400.0
2010-02-16 14:00:00,28.74,28.86,28.73,28.77,33600.0,24.4133,24.5153,24.4048,24.4388,33600.0
2010-02-16 14:30:00,28.79,28.9,28.77,28.9,8200.0,24.4558,24.5492,24.4388,24.5492,8200.0
2010-02-16 15:00:00,28.89,28.91,28.8,28.82,14200.0,24.5407,24.5577,24.4643,24.4813,14200.0
2010-02-16 15:30:00,28.85,29.02,28.84,28.97,49200.0,24.5068,24.6512,24.4983,24.6087,49200.0
2010-02-17 09:30:00,29.15,29.21,29.04,29.07,9400.0,24.7616,24.8126,24.6682,24.6937,9400.0
2010-02-17 10:00:00,29.14,29.24,29.1,29.24,4200.0,24.7531,24.8381,24.7191,24.8381,4200.0
2010-02-17 10:30:00,29.25,29.35,29.18,29.18,4200.0,24.8466,24.9315,24.7871,24.7871,4200.0
2010-02-17 11:00:00,29.14,29.14,28.86,28.86,11000.0,24.7531,24.7531,24.5153,24.5153,11000.0
2010-02-17 11:30:00,28.86,29.03,28.86,29.03,3000.0,24.5153,24.6597,24.5153,24.6597,3000.0
2010-02-17 12:00:00,29.02,29.02,28.98,29.0,38800.0,24.6512,24.6512,24.6172,24.6342,38800.0
2010-02-17 12:30:00,29.0,29.0,28.91,29.0,6800.0,24.6342,24.6342,24.5577,24.6342,6800.0
2010-02-17 13:00:00,28.99,29.04,28.93,28.96,7400.0,24.6257,24.6682,24.5747,24.6002,7400.0
2010-02-17 13:30:00,28.95,28.98,28.93,28.97,7400.0,24.5917,24.6172,24.5747,24.6087,7400.0
2010-02-17 14:00:00,28.95,29.0,28.83,28.9,16000.0,24.5917,24.6342,24.4898,24.5492,16000.0
2010-02-17 14:30:00,28.94,28.99,28.89,28.92,4400.0,24.5832,24.6257,24.5407,24.5662,4400.0
2010-02-17 15:00:00,28.9,29.0,28.9,28.96,16400.0,24.5492,24.6342,24.5492,24.6002,16400.0
2010-02-17 15:30:00,28.96,29.05,28.92,29.05,40400.0,24.6002,24.6767,24.5662,24.6767,40400.0
2010-02-18 09:30:00,29.1,29.34,28.96,29.28,49000.0,24.7191,24.923,24.6002,24.872,49000.0
2010-02-18 10:00:00,29.24,29.31,29.03,29.03,35800.0,24.8381,24.8975,24.6597,24.6597,35800.0
2010-02-18 10:30:00,29.0,29.14,28.96,29.1,63600.0,24.6342,24.7531,24.6002,24.7191,63600.0
2010-02-18 11:00:00,29.08,29.18,29.06,29.06,21200.0,24.7021,24.7871,24.6852,24.6852,21200.0
2010-02-18 11:30:00,29.05,29.05,28.78,29.0,57800.0,24.6767,24.6767,24.4473,24.6342,57800.0
2010-02-18 12:00:00,29.0,29.0,28.96,28.99,22400.0,24.6342,24.6342,24.6002,24.6257,22400.0
2010-02-18 12:30:00,29.0,29.02,28.95,28.95,17400.0,24.6342,24.6512,24.5917,24.5917,17400.0
2010-02-18 13:00:00,28.95,28.98,28.79,28.89,15000.0,24.5917,24.6172,24.4558,24.5407,15000.0
2010-02-18 13:30:00,28.89,28.98,28.87,28.97,20200.0,24.5407,24.6172,24.5238,24.6087,20200.0
2010-02-18 14:00:00,28.97,29.06,28.93,29.04,11600.0,24.6087,24.6852,24.5747,24.6682,11600.0
2010-02-18 14:30:00,29.05,29.08,29.05,29.08,26600.0,24.6767,24.7021,24.6767,24.7021,26600.0
2010-02-18 15:00:00,29.08,29.11,29.03,29.06,21800.0,24.7021,24.7276,24.6597,24.6852,21800.0
2010-02-18 15:30:00,29.05,29.22,29.04,29.22,75800.0,24.6767,24.8211,24.6682,24.8211,75800.0
2010-02-19 09:30:00,29.18,29.27,28.5,29.13,72600.0,24.7871,24.8635,24.2095,24.7446,72600.0
2010-02-19 10:00:00,29.02,29.16,28.9,29.08,36400.0,24.6512,24.7701,24.5492,24.7021,36400.0
2010-02-19 10:30:00,29.11,29.24,29.09,29.12,27600.0,24.7276,24.8381,24.7106,24.7361,27600.0
2010-02-19 11:00:00,29.2,29.23,29.15,29.21,41800.0,24.8041,24.8296,24.7616,24.8126,41800.0
2010-02-19 11:30:00,29.2,29.58,29.2,29.57,32600.0,24.8041,25.1269,24.8041,25.1184,32600.0
2010-02-19 12:00:00,29.55,29.71,29.55,29.64,11800.0,25.1014,25.2373,25.1014,25.1778,11800.0
2010-02-19 12:30:00,29.62,29.62,29.55,29.58,7600.0,25.1609,25.1609,25.1014,25.1269,7600.0
2010-02-19 13:00:00,29.58,29.63,29.58,29.58,4600.0,25.1269,25.1693,25.1269,25.1269,4600.0
2010-02-19 13:30:00,29.59,29.6,29.51,29.53,4200.0,25.1354,25.1439,25.0674,25.0844,4200.0
2010-02-19 14:00:00,29.57,29.57,29.49,29.5,6800.0,25.1184,25.1184,25.0504,25.0589,6800.0
2010-02-19 14:30:00,29.53,29.6,29.53,29.56,6400.0,25.0844,25.1439,25.0844,25.1099,6400.0
2010-02-19 15:00:00,29.56,29.56,29.39,29.41,11600.0,25.1099,25.1099,24.9655,24.9825,11600.0
2010-02-19 15:30:00,29.4,29.48,29.37,29.45,61800.0,24.974,25.0419,24.9485,25.0164,61800.0
2010-02-22 09:30:00,29.53,29.53,29.15,29.35,9000.0,25.0844,25.0844,24.7616,24.9315,9000.0
2010-02-22 10:00:00,29.35,29.63,29.34,29.61,19200.0,24.9315,25.1693,24.923,25.1524,19200.0
2010-02-22 10:30:00,29.62,29.73,29.58,29.67,19800.0,25.1609,25.2543,25.1269,25.2033,19800.0
2010-02-22 11:00:00,29.65,29.66,29.44,29.44,37000.0,25.1863,25.1948,25.0079,25.0079,37000.0
2010-02-22 11:30:00,29.45,29.45,29.28,29.4,16000.0,25.0164,25.0164,24.872,24.974,16000.0
2010-02-22 12:00:00,29.38,29.52,29.38,29.45,7000.0,24.957,25.0759,24.957,25.0164,7000.0
2010-02-22 12:30:00,29.47,29.73,29.46,29.72,12400.0,25.0334,25.2543,25.0249,25.2458,12400.0
2010-02-22 13:00:00,29.69,29.73,29.62,29.63,12800.0,25.2203,25.2543,25.1609,25.1693,12800.0
2010-02-22 13:30:00,29.63,29.77,29.63,29.71,23400.0,25.1693,25.2883,25.1693,25.2373,23400.0
2010-02-22 14:00:00,29.72,29.78,29.68,29.77,34000.0,25.2458,25.2968,25.2118,25.2883,34000.0
2010-02-22 14:30:00,29.79,29.88,29.76,29.86,29000.0,25.3053,25.3817,25.2798,25.3647,29000.0
2010-02-22 15:00:00,29.86,29.87,29.82,29.82,49400.0,25.3647,25.3732,25.3307,25.3307,49400.0
2010-02-22 15:30:00,29.82,29.82,29.64,29.72,89800.0,25.3307,25.3307,25.1778,25.2458,89800.0
2010-02-23 09:30:00,33.01,33.22,31.83,31.83,302000.0,28.0405,28.2189,27.0381,27.0381,302000.0
2010-02-23 10:00:00,31.83,31.93,31.46,31.67,168200.0,27.0381,27.1231,26.7238,26.9022,168200.0
2010-02-23 10:30:00,31.68,32.18,31.61,32.12,90800.0,26.9107,27.3355,26.8513,27.2845,90800.0
2010-02-23 11:00:00,32.15,32.46,32.13,32.4,108600.0,27.31,27.5733,27.293,27.5223,108600.0
2010-02-23 11:30:00,32.42,32.59,32.38,32.44,78200.0,27.5393,27.6837,27.5053,27.5563,78200.0
2010-02-23 12:00:00,32.45,32.5,32.37,32.48,90200.0,27.5648,27.6073,27.4969,27.5903,90200.0
2010-02-23 12:30:00,32.45,32.56,32.4,32.47,58600.0,27.5648,27.6582,27.5223,27.5818,58600.0
2010-02-23 13:00:00,32.48,32.49,32.38,32.41,45200.0,27.5903,27.5988,27.5053,27.5308,45200.0
2010-02-23 13:30:00,32.41,32.42,32.35,32.4,94000.0,27.5308,27.5393,27.4799,27.5223,94000.0
2010-02-23 14:00:00,32.4,32.42,32.37,32.38,73400.0,27.5223,27.5393,27.4969,27.5053,73400.0
2010-02-23 14:30:00,32.37,32.42,32.32,32.38,106600.0,27.4969,27.5393,27.4544,27.5053,106600.0
2010-02-23 15:00:00,32.38,32.4,32.2,32.24,82000.0,27.5053,27.5223,27.3524,27.3864,82000.0
2010-02-23 15:30:00,32.24,32.4,32.24,32.33,183600.0,27.3864,27.5223,27.3864,27.4629,183600.0
2010-02-24 09:30:00,32.52,32.92,31.99,32.82,61800.0,27.6243,27.9641,27.1741,27.8791,61800.0
2010-02-24 10:00:00,32.82,33.02,32.6,32.9,76400.0,27.8791,28.049,27.6922,27.9471,76400.0
2010-02-24 10:30:00,32.9,33.1,32.79,32.91,75000.0,27.9471,28.117,27.8536,27.9556,75000.0
2010-02-24 11:00:00,32.94,33.08,32.93,33.03,16200.0,27.981,28.1,27.9725,28.0575,16200.0
2010-02-24 11:30:00,33.02,33.1,32.99,33.01,45200.0,28.049,28.117,28.0235,28.0405,45200.0
2010-02-24 12:00:00,33.01,33.04,32.97,32.99,15400.0,28.0405,28.066,28.0065,28.0235,15400.0
2010-02-24 12:30:00,32.99,33.07,32.97,33.06,10800.0,28.0235,28.0915,28.0065,28.083,10800.0
2010-02-24 13:00:00,33.06,33.14,33.05,33.13,13800.0,28.083,28.1509,28.0745,28.1424,13800.0
2010-02-24 13:30:00,33.12,33.4,33.1,33.39,137600.0,28.1339,28.3718,28.117,28.3633,137600.0
2010-02-24 14:00:00,33.41,33.56,33.35,33.36,71200.0,28.3803,28.5077,28.3293,28.3378,71200.0
2010-02-24 14:30:00,33.35,33.35,33.2,33.25,81000.0,28.3293,28.3293,28.2019,28.2444,81000.0
2010-02-24 15:00:00,33.26,33.32,33.25,33.3,40600.0,28.2529,28.3038,28.2444,28.2868,40600.0
2010-02-24 15:30:00,33.31,33.62,33.25,33.54,91600.0,28.2953,28.5587,28.2444,28.4907,91600.0
2010-02-25 09:30:00,33.04,33.41,32.79,32.85,38800.0,28.066,28.3803,27.8536,27.9046,38800.0
2010-02-25 10:00:00,32.88,32.91,32.76,32.87,31200.0,27.9301,27.9556,27.8281,27.9216,31200.0
2010-02-25 10:30:00,32.87,32.99,32.82,32.97,19600.0,27.9216,28.0235,27.8791,28.0065,19600.0
2010-02-25 11:00:00,32.96,32.99,32.87,32.88,27800.0,27.998,28.0235,27.9216,27.9301,27800.0
2010-02-25 11:30:00,32.88,32.98,32.87,32.93,22400.0,27.9301,28.015,27.9216,27.9725,22400.0
2010-02-25 12:00:00,32.95,32.99,32.9,32.93,27400.0,27.9895,28.0235,27.9471,27.9725,27400.0
2010-02-25 12:30:00,32.91,33.0,32.91,32.97,28800.0,27.9556,28.032,27.9556,28.0065,28800.0
2010-02-25 13:00:00,32.97,33.0,32.94,32.97,19000.0,28.0065,28.032,27.981,28.0065,19000.0
2010-02-25 13:30:00,32.97,33.27,32.96,33.25,80800.0,28.0065,28.2614,27.998,28.2444,80800.0
2010-02-25 14:00:00,33.3,33.31,33.13,33.14,15000.0,28.2868,28.2953,28.1424,28.1509,15000.0
2010-02-25 14:30:00,33.14,33.27,33.12,33.16,13200.0,28.1509,28.2614,28.1339,28.1679,13200.0
2010-02-25 15:00:00,33.17,33.3,33.1,33.18,23000.0,28.1764,28.2868,28.117,28.1849,23000.0
2010-02-25 15:30:00,33.19,33.3,33.13,33.26,71800.0,28.1934,28.2868,28.1424,28.2529,71800.0
2010-02-26 09:30:00,33.21,33.28,32.88,33.27,11400.0,28.2919,28.3515,28.0107,28.343,11400.0
2010-02-26 10:00:00,33.22,33.22,32.74,33.05,27800.0,28.3004,28.3004,27.8915,28.1555,27800.0
2010-02-26 10:30:00,33.1,33.26,33.08,33.13,19400.0,28.1981,28.3344,28.1811,28.2237,19400.0
2010-02-26 11:00:00,33.13,33.33,33.13,33.27,15400.0,28.2237,28.3941,28.2237,28.343,15400.0
2010-02-26 11:30:00,33.27,33.34,33.08,33.09,19800.0,28.343,28.4026,28.1811,28.1896,19800.0
2010-02-26 12:00:00,33.11,33.13,32.77,32.82,46800.0,28.2067,28.2237,27.917,27.9596,46800.0
2010-02-26 12:30:00,32.82,32.93,32.76,32.88,26200.0,27.9596,28.0533,27.9085,28.0107,26200.0
2010-02-26 13:00:00,32.88,33.08,32.83,33.04,33800.0,28.0107,28.1811,27.9681,28.147,33800.0
2010-02-26 13:30:00,33.07,33.15,33.04,33.04,26000.0,28.1726,28.2407,28.147,28.147,26000.0
2010-02-26 14:00:00,33.03,33.08,32.97,33.05,13000.0,28.1385,28.1811,28.0874,28.1555,13000.0
2010-02-26 14:30:00,33.05,33.06,32.99,33.0,27000.0,28.1555,28.1641,28.1044,28.113,27000.0
2010-02-26 15:00:00,33.04,33.08,32.96,33.04,48600.0,28.147,28.1811,28.0789,28.147,48600.0
2010-02-26 15:30:00,33.05,33.05,32.9,32.9,90400.0,28.1555,28.1555,28.0278,28.0278,90400.0
2010-03-01 09:30:00,33.13,33.56,33.07,33.38,55400.0,28.2237,28.59,28.1726,28.4367,55400.0
2010-03-01 10:00:00,33.4,33.63,33.35,33.44,74600.0,28.4537,28.6497,28.4111,28.4878,74600.0
2010-03-01 10:30:00,33.44,33.46,33.3,33.38,72600.0,28.4878,28.5048,28.3685,28.4367,72600.0
2010-03-01 11:00:00,33.38,33.48,33.37,33.38,29800.0,28.4367,28.5219,28.4282,28.4367,29800.0
2010-03-01 11:30:00,33.41,33.6,33.4,33.6,32000.0,28.4622,28.6241,28.4537,28.6241,32000.0
2010-03-01 12:00:00,33.63,33.73,33.6,33.6,19800.0,28.6497,28.7348,28.6241,28.6241,19800.0
2010-03-01 12:30:00,33.6,33.6,33.51,33.53,10200.0,28.6241,28.6241,28.5474,28.5645,10200.0
2010-03-01 13:00:00,33.55,33.55,33.49,33.52,19200.0,28.5815,28.5815,28.5304,28.5559,19200.0
2010-03-01 13:30:00,33.52,33.54,33.5,33.51,28000.0,28.5559,28.573,28.5389,28.5474,28000.0
2010-03-01 14:00:00,33.52,33.52,33.47,33.49,20200.0,28.5559,28.5559,28.5133,28.5304,20200.0
2010-03-01 14:30:00,33.51,33.52,33.43,33.45,11600.0,28.5474,28.5559,28.4793,28.4963,11600.0
2010-03-01 15:00:00,33.49,33.52,33.39,33.5,41200.0,28.5304,28.5559,28.4452,28.5389,41200.0
2010-03-01 15:30:00,33.52,33.52,33.49,33.52,98200.0,28.5559,28.5559,28.5304,28.5559,98200.0
2010-03-02 09:30:00,33.51,33.95,33.02,33.84,36000.0,28.5474,28.9223,28.13,28.8286,36000.0
2010-03-02 10:00:00,33.85,33.85,33.59,33.63,62600.0,28.8371,28.8371,28.6156,28.6497,62600.0
2010-03-02 10:30:00,33.63,33.77,33.54,33.55,60000.0,28.6497,28.7689,28.573,28.5815,60000.0
2010-03-02 11:00:00,33.54,33.55,33.31,33.45,74000.0,28.573,28.5815,28.377,28.4963,74000.0
2010-03-02 11:30:00,33.45,33.66,33.4,33.66,16600.0,28.4963,28.6752,28.4537,28.6752,16600.0
2010-03-02 12:00:00,33.66,33.66,33.57,33.58,24400.0,28.6752,28.6752,28.5985,28.6071,24400.0
2010-03-02 12:30:00,33.59,33.72,33.58,33.72,16800.0,28.6156,28.7263,28.6071,28.7263,16800.0
2010-03-02 13:00:00,33.74,33.74,33.65,33.67,19400.0,28.7434,28.7434,28.6667,28.6837,19400.0
2010-03-02 13:30:00,33.67,33.68,33.63,33.68,42800.0,28.6837,28.6922,28.6497,28.6922,42800.0
2010-03-02 14:00:00,33.68,33.68,33.6,33.65,25200.0,28.6922,28.6922,28.6241,28.6667,25200.0
2010-03-02 14:30:00,33.65,33.68,33.55,33.55,41800.0,28.6667,28.6922,28.5815,28.5815,41800.0
2010-03-02 15:00:00,33.57,33.65,33.56,33.59,82400.0,28.5985,28.6667,28.59,28.6156,82400.0
2010-03-02 15:30:00,33.57,33.63,33.49,33.52,141600.0,28.5985,28.6497,28.5304,28.5559,141600.0
2010-03-03 09:30:00,33.72,33.88,33.63,33.84,26200.0,28.7263,28.8626,28.6497,28.8286,26200.0
2010-03-03 10:00:00,33.84,33.94,33.7,33.88,30400.0,28.8286,28.9137,28.7093,28.8626,30400.0
2010-03-03 10:30:00,33.85,34.06,33.85,34.01,25000.0,28.8371,29.016,28.8371,28.9734,25000.0
2010-03-03 11:00:00,34.03,34.22,34.03,34.04,45400.0,28.9904,29.1523,28.9904,28.9989,45400.0
2010-03-03 11:30:00,34.04,34.05,33.92,33.99,12000.0,28.9989,29.0075,28.8967,28.9563,12000.0
2010-03-03 12:00:00,33.99,34.04,33.92,33.95,14400.0,28.9563,28.9989,28.8967,28.9223,14400.0
2010-03-03 12:30:00,33.96,33.96,33.77,33.77,21400.0,28.9308,28.9308,28.7689,28.7689,21400.0
2010-03-03 13:00:00,33.83,33.92,33.8,33.8,10600.0,28.82,28.8967,28.7945,28.7945,10600.0
2010-03-03 13:30:00,33.84,33.86,33.8,33.85,42800.0,28.8286,28.8456,28.7945,28.8371,42800.0
2010-03-03 14:00:00,33.85,33.91,33.76,33.77,45000.0,28.8371,28.8882,28.7604,28.7689,45000.0
2010-03-03 14:30:00,33.76,33.84,33.56,33.58,19200.0,28.7604,28.8286,28.59,28.6071,19200.0
2010-03-03 15:00:00,33.6,33.67,33.54,33.59,24200.0,28.6241,28.6837,28.573,28.6156,24200.0
2010-03-03 15:30:00,33.62,33.74,33.61,33.64,56400.0,28.6411,28.7434,28.6326,28.6582,56400.0
2010-03-04 09:30:00,33.74,34.46,33.74,33.96,18200.0,28.7434,29.3567,28.7434,28.9308,18200.0
2010-03-04 10:00:00,33.94,33.97,33.72,33.73,14000.0,28.9137,28.9393,28.7263,28.7348,14000.0
2010-03-04 10:30:00,33.76,33.76,33.52,33.55,16200.0,28.7604,28.7604,28.5559,28.5815,16200.0
2010-03-04 11:00:00,33.55,33.71,33.55,33.69,26400.0,28.5815,28.7178,28.5815,28.7008,26400.0
2010-03-04 11:30:00,33.7,33.84,33.67,33.8,19200.0,28.7093,28.8286,28.6837,28.7945,19200.0
2010-03-04 12:00:00,33.8,33.82,33.72,33.76,9400.0,28.7945,28.8115,28.7263,28.7604,9400.0
2010-03-04 12:30:00,33.79,33.8,33.65,33.78,15600.0,28.786,28.7945,28.6667,28.7774,15600.0
2010-03-04 13:00:00,33.77,33.85,33.77,33.79,11200.0,28.7689,28.8371,28.7689,28.786,11200.0
2010-03-04 13:30:00,33.78,33.79,33.69,33.77,15000.0,28.7774,28.786,28.7008,28.7689,15000.0
2010-03-04 14:00:00,33.79,33.79,33.74,33.77,12000.0,28.786,28.786,28.7434,28.7689,12000.0
2010-03-04 14:30:00,33.75,33.79,33.74,33.74,28600.0,28.7519,28.786,28.7434,28.7434,28600.0
2010-03-04 15:00:00,33.74,33.79,33.71,33.79,22800.0,28.7434,28.786,28.7178,28.786,22800.0
2010-03-04 15:30:00,33.78,33.82,33.73,33.77,59600.0,28.7774,28.8115,28.7348,28.7689,59600.0
2010-03-05 09:30:00,33.91,34.38,33.91,34.38,16000.0,28.8882,29.2886,28.8882,29.2886,16000.0
2010-03-05 10:00:00,34.4,34.48,34.29,34.36,39800.0,29.3056,29.3738,29.2119,29.2715,39800.0
2010-03-05 10:30:00,34.35,34.36,34.28,34.3,13400.0,29.263,29.2715,29.2034,29.2204,13400.0
2010-03-05 11:00:00,34.3,34.32,34.21,34.22,30000.0,29.2204,29.2375,29.1438,29.1523,30000.0
2010-03-05 11:30:00,34.22,34.22,34.11,34.15,11600.0,29.1523,29.1523,29.0586,29.0926,11600.0
2010-03-05 12:00:00,34.17,34.22,34.13,34.15,12200.0,29.1097,29.1523,29.0756,29.0926,12200.0
2010-03-05 12:30:00,34.18,34.33,34.18,34.26,5000.0,29.1182,29.246,29.1182,29.1864,5000.0
2010-03-05 13:00:00,34.27,34.33,34.22,34.22,6400.0,29.1949,29.246,29.1523,29.1523,6400.0
2010-03-05 13:30:00,34.24,34.26,34.15,34.15,17600.0,29.1693,29.1864,29.0926,29.0926,17600.0
2010-03-05 14:00:00,34.15,34.15,33.93,34.05,27000.0,29.0926,29.0926,28.9052,29.0075,27000.0
2010-03-05 14:30:00,34.07,34.17,34.03,34.13,20600.0,29.0245,29.1097,28.9904,29.0756,20600.0
2010-03-05 15:00:00,34.12,34.17,34.08,34.08,26000.0,29.0671,29.1097,29.033,29.033,26000.0
2010-03-05 15:30:00,34.1,34.15,34.05,34.15,38200.0,29.0501,29.0926,29.0075,29.0926,38200.0
2010-03-08 09:30:00,34.04,34.31,33.91,34.13,13200.0,28.9989,29.229,28.8882,29.0756,13200.0
2010-03-08 10:00:00,34.14,34.34,34.14,34.26,18400.0,29.0841,29.2545,29.0841,29.1864,18400.0
2010-03-08 10:30:00,34.23,34.25,34.04,34.04,21200.0,29.1608,29.1778,28.9989,28.9989,21200.0
2010-03-08 11:00:00,34.1,34.17,34.05,34.1,21000.0,29.0501,29.1097,29.0075,29.0501,21000.0
2010-03-08 11:30:00,34.1,34.21,34.05,34.21,11600.0,29.0501,29.1438,29.0075,29.1438,11600.0
2010-03-08 12:00:00,34.19,34.22,34.11,34.2,34600.0,29.1267,29.1523,29.0586,29.1352,34600.0
2010-03-08 12:30:00,34.21,34.24,34.08,34.16,23200.0,29.1438,29.1693,29.033,29.1012,23200.0
2010-03-08 13:00:00,34.15,34.19,34.14,34.18,7600.0,29.0926,29.1267,29.0841,29.1182,7600.0
2010-03-08 13:30:00,34.19,34.21,34.09,34.1,35800.0,29.1267,29.1438,29.0415,29.0501,35800.0
2010-03-08 14:00:00,34.17,34.19,34.09,34.13,31600.0,29.1097,29.1267,29.0415,29.0756,31600.0
2010-03-08 14:30:00,34.19,34.2,34.04,34.04,19600.0,29.1267,29.1352,28.9989,28.9989,19600.0
2010-03-08 15:00:00,34.04,34.07,33.99,34.04,15000.0,28.9989,29.0245,28.9563,28.9989,15000.0
2010-03-08 15:30:00,34.04,34.23,34.02,34.11,45800.0,28.9989,29.1608,28.9819,29.0586,45800.0
2010-03-09 09:30:00,33.99,34.45,33.99,34.34,87400.0,28.9563,29.3482,28.9563,29.2545,87400.0
2010-03-09 10:00:00,34.34,34.39,34.26,34.33,54400.0,29.2545,29.2971,29.1864,29.246,54400.0
2010-03-09 10:30:00,34.3,34.45,34.29,34.38,25000.0,29.2204,29.3482,29.2119,29.2886,25000.0
2010-03-09 11:00:00,34.4,34.41,34.3,34.36,19000.0,29.3056,29.3141,29.2204,29.2715,19000.0
2010-03-09 11:30:00,34.35,34.51,34.35,34.42,26600.0,29.263,29.3993,29.263,29.3227,26600.0
2010-03-09 12:00:00,34.38,34.5,34.34,34.48,30400.0,29.2886,29.3908,29.2545,29.3738,30400.0
2010-03-09 12:30:00,34.47,34.62,34.47,34.6,9800.0,29.3653,29.493,29.3653,29.476,9800.0
2010-03-09 13:00:00,34.64,34.64,34.55,34.6,27800.0,29.5101,29.5101,29.4334,29.476,27800.0
2010-03-09 13:30:00,34.67,34.67,34.57,34.57,15200.0,29.5356,29.5356,29.4504,29.4504,15200.0
2010-03-09 14:00:00,34.54,34.6,34.47,34.58,42600.0,29.4249,29.476,29.3653,29.459,42600.0
2010-03-09 14:30:00,34.6,34.65,34.48,34.5,19600.0,29.476,29.5186,29.3738,29.3908,19600.0
2010-03-09 15:00:00,34.51,34.51,34.24,34.34,42800.0,29.3993,29.3993,29.1693,29.2545,42800.0
2010-03-09 15:30:00,34.33,34.44,34.31,34.41,43200.0,29.246,29.3397,29.229,29.3141,43200.0
2010-03-10 09:30:00,34.31,34.74,34.31,34.59,45600.0,29.229,29.5953,29.229,29.4675,45600.0
2010-03-10 10:00:00,34.58,34.96,34.57,34.88,31800.0,29.459,29.7827,29.4504,29.7145,31800.0
2010-03-10 10:30:00,34.88,35.04,34.84,34.93,111400.0,29.7145,29.8508,29.6805,29.7571,111400.0
2010-03-10 11:00:00,34.97,35.0,34.84,34.92,30800.0,29.7912,29.8168,29.6805,29.7486,30800.0
2010-03-10 11:30:00,34.93,34.96,34.8,34.91,22600.0,29.7571,29.7827,29.6464,29.7401,22600.0
2010-03-10 12:00:00,34.89,34.95,34.76,34.77,48400.0,29.7231,29.7742,29.6123,29.6208,48400.0
2010-03-10 12:30:00,34.7,34.89,34.7,34.89,15600.0,29.5612,29.7231,29.5612,29.7231,15600.0
2010-03-10 13:00:00,34.86,34.9,34.74,34.85,20400.0,29.6975,29.7316,29.5953,29.689,20400.0
2010-03-10 13:30:00,34.87,34.92,34.83,34.84,14000.0,29.706,29.7486,29.6719,29.6805,14000.0
2010-03-10 14:00:00,34.85,34.99,34.81,34.98,22400.0,29.689,29.8082,29.6549,29.7997,22400.0
2010-03-10 14:30:00,35.02,35.06,34.95,34.95,22200.0,29.8338,29.8679,29.7742,29.7742,22200.0
2010-03-10 15:00:00,34.96,35.02,34.9,34.95,48000.0,29.7827,29.8338,29.7316,29.7742,48000.0
2010-03-10 15:30:00,34.95,35.07,34.84,35.07,110600.0,29.7742,29.8764,29.6805,29.8764,110600.0
2010-03-11 09:30:00,34.72,34.81,34.45,34.79,33200.0,29.5782,29.6549,29.3482,29.6379,33200.0
2010-03-11 10:00:00,34.76,34.96,34.68,34.8,29000.0,29.6123,29.7827,29.5442,29.6464,29000.0
2010-03-11 10:30:00,34.82,34.98,34.74,34.9,34400.0,29.6634,29.7997,29.5953,29.7316,34400.0
2010-03-11 11:00:00,34.91,34.93,34.81,34.85,37800.0,29.7401,29.7571,29.6549,29.689,37800.0
2010-03-11 11:30:00,34.83,34.85,34.77,34.85,23600.0,29.6719,29.689,29.6208,29.689,23600.0
2010-03-11 12:00:00,34.84,34.87,34.77,34.85,15000.0,29.6805,29.706,29.6208,29.689,15000.0
2010-03-11 12:30:00,34.86,34.88,34.83,34.87,17000.0,29.6975,29.7145,29.6719,29.706,17000.0
2010-03-11 13:00:00,34.85,34.88,34.8,34.88,10600.0,29.689,29.7145,29.6464,29.7145,10600.0
2010-03-11 13:30:00,34.88,34.92,34.81,34.82,13400.0,29.7145,29.7486,29.6549,29.6634,13400.0
2010-03-11 14:00:00,34.83,34.93,34.8,34.91,20200.0,29.6719,29.7571,29.6464,29.7401,20200.0
2010-03-11 14:30:00,34.92,34.97,34.91,34.97,11600.0,29.7486,29.7912,29.7401,29.7912,11600.0
2010-03-11 15:00:00,34.95,35.0,34.93,34.99,35600.0,29.7742,29.8168,29.7571,29.8082,35600.0
2010-03-11 15:30:00,34.99,35.0,34.95,35.0,85600.0,29.8082,29.8168,29.7742,29.8168,85600.0
2010-03-12 09:30:00,35.0,35.0,34.77,34.86,21800.0,29.8168,29.8168,29.6208,29.6975,21800.0
2010-03-12 10:00:00,34.88,34.88,34.63,34.76,24800.0,29.7145,29.7145,29.5016,29.6123,24800.0
2010-03-12 10:30:00,34.71,35.02,34.67,34.94,189400.0,29.5697,29.8338,29.5356,29.7657,189400.0
2010-03-12 11:00:00,34.93,35.19,34.92,35.15,47800.0,29.7571,29.9786,29.7486,29.9446,47800.0
2010-03-12 11:30:00,35.19,35.19,34.94,34.96,43200.0,29.9786,29.9786,29.7657,29.7827,43200.0
2010-03-12 12:00:00,34.96,34.99,34.8,34.85,58600.0,29.7827,29.8082,29.6464,29.689,58600.0
2010-03-12 12:30:00,34.85,34.86,34.74,34.83,19000.0,29.689,29.6975,29.5953,29.6719,19000.0
2010-03-12 13:00:00,34.8,34.84,34.8,34.82,4600.0,29.6464,29.6805,29.6464,29.6634,4600.0
2010-03-12 13:30:00,34.81,34.84,34.77,34.84,9600.0,29.6549,29.6805,29.6208,29.6805,9600.0
2010-03-12 14:00:00,34.84,34.88,34.78,34.8,14800.0,29.6805,29.7145,29.6293,29.6464,14800.0
2010-03-12 14:30:00,34.81,34.84,34.77,34.8,12400.0,29.6549,29.6805,29.6208,29.6464,12400.0
2010-03-12 15:00:00,34.83,34.88,34.78,34.85,34800.0,29.6719,29.7145,29.6293,29.689,34800.0
2010-03-12 15:30:00,34.85,35.0,34.84,35.0,42600.0,29.689,29.8168,29.6805,29.8168,42600.0
2010-03-15 09:30:00,34.83,35.09,34.72,34.97,21000.0,29.6719,29.8934,29.5782,29.7912,21000.0
2010-03-15 10:00:00,34.94,35.09,34.94,35.01,33000.0,29.7657,29.8934,29.7657,29.8253,33000.0
2010-03-15 10:30:00,35.04,35.08,34.97,35.06,32000.0,29.8508,29.8849,29.7912,29.8679,32000.0
2010-03-15 11:00:00,35.06,35.06,34.83,34.83,33200.0,29.8679,29.8679,29.6719,29.6719,33200.0
2010-03-15 11:30:00,34.81,34.82,34.65,34.65,27800.0,29.6549,29.6634,29.5186,29.5186,27800.0
2010-03-15 12:00:00,34.65,34.68,34.54,34.64,14600.0,29.5186,29.5442,29.4249,29.5101,14600.0
2010-03-15 12:30:00,34.68,34.72,34.63,34.72,4200.0,29.5442,29.5782,29.5016,29.5782,4200.0
2010-03-15 13:00:00,34.71,34.73,34.67,34.68,4600.0,29.5697,29.5868,29.5356,29.5442,4600.0
2010-03-15 13:30:00,34.71,34.75,34.71,34.72,4200.0,29.5697,29.6038,29.5697,29.5782,4200.0
2010-03-15 14:00:00,34.67,34.69,34.59,34.59,3200.0,29.5356,29.5527,29.4675,29.4675,3200.0
2010-03-15 14:30:00,34.59,34.75,34.56,34.72,12400.0,29.4675,29.6038,29.4419,29.5782,12400.0
2010-03-15 15:00:00,34.71,34.84,34.71,34.77,31000.0,29.5697,29.6805,29.5697,29.6208,31000.0
2010-03-15 15:30:00,34.77,34.82,34.71,34.75,81800.0,29.6208,29.6634,29.5697,29.6038,81800.0
2010-03-16 09:30:00,34.94,34.98,34.62,34.68,15400.0,29.7657,29.7997,29.493,29.5442,15400.0
2010-03-16 10:00:00,34.67,34.76,34.58,34.63,19800.0,29.5356,29.6123,29.459,29.5016,19800.0
2010-03-16 10:30:00,34.6,34.69,34.49,34.69,9800.0,29.476,29.5527,29.3823,29.5527,9800.0
2010-03-16 11:00:00,34.77,34.79,34.67,34.68,22400.0,29.6208,29.6379,29.5356,29.5442,22400.0
2010-03-16 11:30:00,34.76,34.79,34.67,34.74,21800.0,29.6123,29.6379,29.5356,29.5953,21800.0
2010-03-16 12:00:00,34.73,34.8,34.72,34.8,7000.0,29.5868,29.6464,29.5782,29.6464,7000.0
2010-03-16 12:30:00,34.8,34.84,34.78,34.82,27400.0,29.6464,29.6805,29.6293,29.6634,27400.0
2010-03-16 13:00:00,34.83,34.86,34.83,34.83,1800.0,29.6719,29.6975,29.6719,29.6719,1800.0
2010-03-16 13:30:00,34.8,34.81,34.76,34.8,9200.0,29.6464,29.6549,29.6123,29.6464,9200.0
2010-03-16 14:00:00,34.8,34.88,34.76,34.88,15800.0,29.6464,29.7145,29.6123,29.7145,15800.0
2010-03-16 14:30:00,34.85,34.85,34.69,34.74,32400.0,29.689,29.689,29.5527,29.5953,32400.0
2010-03-16 15:00:00,34.7,34.74,34.63,34.71,14800.0,29.5612,29.5953,29.5016,29.5697,14800.0
2010-03-16 15:30:00,34.68,34.84,34.63,34.84,55400.0,29.5442,29.6805,29.5016,29.6805,55400.0
2010-03-17 09:30:00,35.05,35.49,34.83,35.49,15600.0,29.8594,30.2342,29.6719,30.2342,15600.0
2010-03-17 10:00:00,35.46,35.52,35.37,35.37,36200.0,30.2086,30.2598,30.132,30.132,36200.0
2010-03-17 10:30:00,35.39,35.47,35.29,35.47,32000.0,30.149,30.2172,30.0638,30.2172,32000.0
2010-03-17 11:00:00,35.45,35.45,35.27,35.33,26800.0,30.2001,30.2001,30.0468,30.0979,26800.0
2010-03-17 11:30:00,35.32,35.37,35.27,35.29,7400.0,30.0894,30.132,30.0468,30.0638,7400.0
2010-03-17 12:00:00,35.25,35.33,35.25,35.31,6800.0,30.0297,30.0979,30.0297,30.0809,6800.0
2010-03-17 12:30:00,35.31,35.32,35.26,35.31,9800.0,30.0809,30.0894,30.0383,30.0809,9800.0
2010-03-17 13:00:00,35.33,35.4,35.31,35.37,15200.0,30.0979,30.1575,30.0809,30.132,15200.0
2010-03-17 13:30:00,35.36,35.44,35.33,35.35,26800.0,30.1235,30.1916,30.0979,30.1149,26800.0
2010-03-17 14:00:00,35.38,35.38,35.32,35.36,14000.0,30.1405,30.1405,30.0894,30.1235,14000.0
2010-03-17 14:30:00,35.33,35.33,35.22,35.22,9400.0,30.0979,30.0979,30.0042,30.0042,9400.0
2010-03-17 15:00:00,35.22,35.27,35.09,35.15,18600.0,30.0042,30.0468,29.8934,29.9446,18600.0
2010-03-17 15:30:00,35.13,35.19,35.07,35.16,44000.0,29.9275,29.9786,29.8764,29.9531,44000.0
2010-03-18 09:30:00,35.03,35.37,35.03,35.21,40200.0,29.8423,30.132,29.8423,29.9957,40200.0
2010-03-18 10:00:00,35.2,35.27,35.1,35.17,57800.0,29.9871,30.0468,29.902,29.9616,57800.0
2010-03-18 10:30:00,35.16,35.46,35.15,35.4,26600.0,29.9531,30.2086,29.9446,30.1575,26600.0
2010-03-18 11:00:00,35.45,35.56,35.43,35.5,31600.0,30.2001,30.2938,30.1831,30.2427,31600.0
2010-03-18 11:30:00,35.51,35.54,35.41,35.49,22800.0,30.2512,30.2768,30.166,30.2342,22800.0
2010-03-18 12:00:00,35.47,35.48,35.42,35.43,17200.0,30.2172,30.2257,30.1746,30.1831,17200.0
2010-03-18 12:30:00,35.44,35.5,35.42,35.48,45600.0,30.1916,30.2427,30.1746,30.2257,45600.0
2010-03-18 13:00:00,35.47,35.67,35.47,35.66,80200.0,30.2172,30.3875,30.2172,30.379,80200.0
2010-03-18 13:30:00,35.63,35.72,35.63,35.67,21800.0,30.3535,30.4301,30.3535,30.3875,21800.0
2010-03-18 14:00:00,35.66,35.66,35.63,35.65,27200.0,30.379,30.379,30.3535,30.3705,27200.0
2010-03-18 14:30:00,35.65,35.71,35.46,35.51,35800.0,30.3705,30.4216,30.2086,30.2512,35800.0
2010-03-18 15:00:00,35.56,35.59,35.48,35.59,14000.0,30.2938,30.3194,30.2257,30.3194,14000.0
2010-03-18 15:30:00,35.59,35.66,35.52,35.57,43600.0,30.3194,30.379,30.2598,30.3024,43600.0
2010-03-19 09:30:00,35.83,35.83,34.96,35.13,169400.0,30.5239,30.5239,29.7827,29.9275,169400.0
2010-03-19 10:00:00,35.13,35.15,34.49,34.62,77600.0,29.9275,29.9446,29.3823,29.493,77600.0
2010-03-19 10:30:00,34.6,34.74,34.45,34.71,22000.0,29.476,29.5953,29.3482,29.5697,22000.0
2010-03-19 11:00:00,34.72,34.74,34.48,34.48,26000.0,29.5782,29.5953,29.3738,29.3738,26000.0
2010-03-19 11:30:00,34.45,34.6,34.41,34.58,17000.0,29.3482,29.476,29.3141,29.459,17000.0
2010-03-19 12:00:00,34.58,34.6,34.48,34.52,18200.0,29.459,29.476,29.3738,29.4079,18200.0
2010-03-19 12:30:00,34.47,34.51,34.39,34.39,7000.0,29.3653,29.3993,29.2971,29.2971,7000.0
2010-03-19 13:00:00,34.42,34.55,34.42,34.43,7200.0,29.3227,29.4334,29.3227,29.3312,7200.0
2010-03-19 13:30:00,34.43,34.45,34.4,34.42,13400.0,29.3312,29.3482,29.3056,29.3227,13400.0
2010-03-19 14:00:00,34.44,34.52,34.4,34.45,20000.0,29.3397,29.4079,29.3056,29.3482,20000.0
2010-03-19 14:30:00,34.48,34.48,34.22,34.22,28400.0,29.3738,29.3738,29.1523,29.1523,28400.0
2010-03-19 15:00:00,34.23,34.34,33.9,33.93,211600.0,29.1608,29.2545,28.8797,28.9052,211600.0
2010-03-19 15:30:00,33.92,33.95,33.71,33.79,176000.0,28.8967,28.9223,28.7178,28.786,176000.0
2010-03-22 09:30:00,33.54,34.07,33.02,34.05,27000.0,28.573,29.0245,28.13,29.0075,27000.0
2010-03-22 10:00:00,34.04,34.38,33.93,34.38,21000.0,28.9989,29.2886,28.9052,29.2886,21000.0
2010-03-22 10:30:00,34.37,34.52,34.31,34.49,17600.0,29.2801,29.4079,29.229,29.3823,17600.0
2010-03-22 11:00:00,34.49,34.58,34.4,34.43,21400.0,29.3823,29.459,29.3056,29.3312,21400.0
2010-03-22 11:30:00,34.43,34.52,34.38,34.48,13600.0,29.3312,29.4079,29.2886,29.3738,13600.0
2010-03-22 12:00:00,34.49,34.5,34.34,34.46,11200.0,29.3823,29.3908,29.2545,29.3567,11200.0
2010-03-22 12:30:00,34.49,34.59,34.44,34.56,16000.0,29.3823,29.4675,29.3397,29.4419,16000.0
2010-03-22 13:00:00,34.55,34.69,34.55,34.57,35000.0,29.4334,29.5527,29.4334,29.4504,35000.0
2010-03-22 13:30:00,34.57,34.61,34.52,34.52,15400.0,29.4504,29.4845,29.4079,29.4079,15400.0
2010-03-22 14:00:00,34.53,34.6,34.45,34.6,37800.0,29.4164,29.476,29.3482,29.476,37800.0
2010-03-22 14:30:00,34.6,34.7,34.51,34.51,14000.0,29.476,29.5612,29.3993,29.3993,14000.0
2010-03-22 15:00:00,34.52,34.55,34.43,34.5,29200.0,29.4079,29.4334,29.3312,29.3908,29200.0
2010-03-22 15:30:00,34.51,34.52,34.4,34.46,70400.0,29.3993,29.4079,29.3056,29.3567,70400.0
2010-03-23 09:30:00,34.4,34.68,34.34,34.51,36800.0,29.3056,29.5442,29.2545,29.3993,36800.0
2010-03-23 10:00:00,34.56,34.71,34.42,34.6,35000.0,29.4419,29.5697,29.3227,29.476,35000.0
2010-03-23 10:30:00,34.6,34.7,34.58,34.6,27600.0,29.476,29.5612,29.459,29.476,27600.0
2010-03-23 11:00:00,34.6,34.71,34.52,34.66,27200.0,29.476,29.5697,29.4079,29.5271,27200.0
2010-03-23 11:30:00,34.76,34.79,34.67,34.77,8000.0,29.6123,29.6379,29.5356,29.6208,8000.0
2010-03-23 12:00:00,34.77,34.96,34.77,34.96,14600.0,29.6208,29.7827,29.6208,29.7827,14600.0
2010-03-23 12:30:00,34.95,34.98,34.84,34.91,40600.0,29.7742,29.7997,29.6805,29.7401,40600.0
2010-03-23 13:00:00,34.91,34.94,34.84,34.94,34600.0,29.7401,29.7657,29.6805,29.7657,34600.0
2010-03-23 13:30:00,34.93,34.93,34.7,34.7,11000.0,29.7571,29.7571,29.5612,29.5612,11000.0
2010-03-23 14:00:00,34.71,34.99,34.71,34.98,13400.0,29.5697,29.8082,29.5697,29.7997,13400.0
2010-03-23 14:30:00,34.97,35.02,34.95,34.99,7800.0,29.7912,29.8338,29.7742,29.8082,7800.0
2010-03-23 15:00:00,34.99,35.38,34.96,35.35,69400.0,29.8082,30.1405,29.7827,30.1149,69400.0
2010-03-23 15:30:00,35.32,35.35,35.19,35.31,59800.0,30.0894,30.1149,29.9786,30.0809,59800.0
2010-03-24 09:30:00,34.96,35.2,34.7,34.82,56600.0,29.7827,29.9871,29.5612,29.6634,56600.0
2010-03-24 10:00:00,34.83,34.93,34.75,34.86,65200.0,29.6719,29.7571,29.6038,29.6975,65200.0
2010-03-24 10:30:00,34.83,34.95,34.82,34.84,24000.0,29.6719,29.7742,29.6634,29.6805,24000.0
2010-03-24 11:00:00,34.82,34.89,34.75,34.83,35800.0,29.6634,29.7231,29.6038,29.6719,35800.0
2010-03-24 11:30:00,34.82,34.89,34.74,34.83,19800.0,29.6634,29.7231,29.5953,29.6719,19800.0
2010-03-24 12:00:00,34.82,34.85,34.74,34.8,48000.0,29.6634,29.689,29.5953,29.6464,48000.0
2010-03-24 12:30:00,34.81,34.85,34.71,34.74,59800.0,29.6549,29.689,29.5697,29.5953,59800.0
2010-03-24 13:00:00,34.73,34.74,34.54,34.54,44600.0,29.5868,29.5953,29.4249,29.4249,44600.0
2010-03-24 13:30:00,34.52,34.59,34.37,34.43,56000.0,29.4079,29.4675,29.2801,29.3312,56000.0
2010-03-24 14:00:00,34.44,34.46,34.26,34.38,48800.0,29.3397,29.3567,29.1864,29.2886,48800.0
2010-03-24 14:30:00,34.38,34.68,34.38,34.59,40600.0,29.2886,29.5442,29.2886,29.4675,40600.0
2010-03-24 15:00:00,34.57,34.58,34.34,34.34,71200.0,29.4504,29.459,29.2545,29.2545,71200.0
2010-03-24 15:30:00,34.35,34.45,34.24,34.3,88400.0,29.263,29.3482,29.1693,29.2204,88400.0
2010-03-25 09:30:00,34.77,34.85,34.2,34.83,59800.0,29.6208,29.689,29.1352,29.6719,59800.0
2010-03-25 10:00:00,34.83,34.85,34.58,34.6,24800.0,29.6719,29.689,29.459,29.476,24800.0
2010-03-25 10:30:00,34.6,34.69,34.56,34.62,16000.0,29.476,29.5527,29.4419,29.493,16000.0
2010-03-25 11:00:00,34.62,34.95,34.61,34.95,32400.0,29.493,29.7742,29.4845,29.7742,32400.0
2010-03-25 11:30:00,34.95,35.13,34.95,34.99,24200.0,29.7742,29.9275,29.7742,29.8082,24200.0
2010-03-25 12:00:00,35.02,35.16,34.95,35.16,45600.0,29.8338,29.9531,29.7742,29.9531,45600.0
2010-03-25 12:30:00,35.13,35.26,35.13,35.23,24600.0,29.9275,30.0383,29.9275,30.0127,24600.0
2010-03-25 13:00:00,35.22,35.31,35.17,35.31,38000.0,30.0042,30.0809,29.9616,30.0809,38000.0
2010-03-25 13:30:00,35.33,35.34,34.98,35.08,23400.0,30.0979,30.1064,29.7997,29.8849,23400.0
2010-03-25 14:00:00,35.09,35.19,34.97,34.99,29200.0,29.8934,29.9786,29.7912,29.8082,29200.0
2010-03-25 14:30:00,35.0,35.09,34.95,34.98,32800.0,29.8168,29.8934,29.7742,29.7997,32800.0
2010-03-25 15:00:00,34.97,35.1,34.97,35.02,44600.0,29.7912,29.902,29.7912,29.8338,44600.0
2010-03-25 15:30:00,35.01,35.03,34.5,34.51,101600.0,29.8253,29.8423,29.3908,29.3993,101600.0
2010-03-26 09:30:00,34.69,34.94,34.56,34.68,26800.0,29.5527,29.7657,29.4419,29.5442,26800.0
2010-03-26 10:00:00,34.67,34.85,34.65,34.77,29200.0,29.5356,29.689,29.5186,29.6208,29200.0
2010-03-26 10:30:00,34.84,34.88,34.72,34.74,30800.0,29.6805,29.7145,29.5782,29.5953,30800.0
2010-03-26 11:00:00,34.73,34.84,34.63,34.83,7600.0,29.5868,29.6805,29.5016,29.6719,7600.0
2010-03-26 11:30:00,34.82,34.84,34.61,34.61,10400.0,29.6634,29.6805,29.4845,29.4845,10400.0
2010-03-26 12:00:00,34.61,34.69,34.4,34.4,9400.0,29.4845,29.5527,29.3056,29.3056,9400.0
2010-03-26 12:30:00,34.42,34.42,34.13,34.19,9600.0,29.3227,29.3227,29.0756,29.1267,9600.0
2010-03-26 13:00:00,34.3,34.32,34.1,34.31,20000.0,29.2204,29.2375,29.0501,29.229,20000.0
2010-03-26 13:30:00,34.28,34.45,34.27,34.35,28800.0,29.2034,29.3482,29.1949,29.263,28800.0
2010-03-26 14:00:00,34.35,34.45,34.25,34.45,42200.0,29.263,29.3482,29.1778,29.3482,42200.0
2010-03-26 14:30:00,34.44,34.49,34.21,34.22,17800.0,29.3397,29.3823,29.1438,29.1523,17800.0
2010-03-26 15:00:00,34.21,34.27,34.12,34.26,21800.0,29.1438,29.1949,29.0671,29.1864,21800.0
2010-03-26 15:30:00,34.3,34.41,34.22,34.35,58200.0,29.2204,29.3141,29.1523,29.263,58200.0
2010-03-29 09:30:00,34.44,34.85,34.1,34.77,31000.0,29.3397,29.689,29.0501,29.6208,31000.0
2010-03-29 10:00:00,34.74,34.77,34.48,34.6,23200.0,29.5953,29.6208,29.3738,29.476,23200.0
2010-03-29 10:30:00,34.58,34.78,34.53,34.77,21600.0,29.459,29.6293,29.4164,29.6208,21600.0
2010-03-29 11:00:00,34.77,34.88,34.68,34.76,23200.0,29.6208,29.7145,29.5442,29.6123,23200.0
2010-03-29 11:30:00,34.76,34.76,34.63,34.71,15600.0,29.6123,29.6123,29.5016,29.5697,15600.0
2010-03-29 12:00:00,34.73,34.73,34.61,34.63,34600.0,29.5868,29.5868,29.4845,29.5016,34600.0
2010-03-29 12:30:00,34.63,34.67,34.48,34.48,22800.0,29.5016,29.5356,29.3738,29.3738,22800.0
2010-03-29 13:00:00,34.47,34.6,34.47,34.57,17800.0,29.3653,29.476,29.3653,29.4504,17800.0
2010-03-29 13:30:00,34.55,34.59,34.42,34.48,8600.0,29.4334,29.4675,29.3227,29.3738,8600.0
2010-03-29 14:00:00,34.48,34.53,34.36,34.37,20400.0,29.3738,29.4164,29.2715,29.2801,20400.0
2010-03-29 14:30:00,34.43,34.43,34.32,34.43,20400.0,29.3312,29.3312,29.2375,29.3312,20400.0
2010-03-29 15:00:00,34.48,34.49,34.38,34.49,27400.0,29.3738,29.3823,29.2886,29.3823,27400.0
2010-03-29 15:30:00,34.49,34.63,34.49,34.62,71800.0,29.3823,29.5016,29.3823,29.493,71800.0
2010-03-30 09:30:00,34.74,35.07,34.74,34.95,8800.0,29.5953,29.8764,29.5953,29.7742,8800.0
2010-03-30 10:00:00,35.0,35.08,34.88,34.89,12600.0,29.8168,29.8849,29.7145,29.7231,12600.0
2010-03-30 10:30:00,34.92,35.05,34.9,34.96,7600.0,29.7486,29.8594,29.7316,29.7827,7600.0
2010-03-30 11:00:00,34.93,34.93,34.32,34.37,18000.0,29.7571,29.7571,29.2375,29.2801,18000.0
2010-03-30 11:30:00,34.4,34.6,34.35,34.55,11600.0,29.3056,29.476,29.263,29.4334,11600.0
2010-03-30 12:00:00,34.6,34.65,34.54,34.6,11000.0,29.476,29.5186,29.4249,29.476,11000.0
2010-03-30 12:30:00,34.6,34.63,34.58,34.6,6800.0,29.476,29.5016,29.459,29.476,6800.0
2010-03-30 13:00:00,34.6,34.62,34.43,34.45,6000.0,29.476,29.493,29.3312,29.3482,6000.0
2010-03-30 13:30:00,34.45,34.62,34.45,34.62,6200.0,29.3482,29.493,29.3482,29.493,6200.0
2010-03-30 14:00:00,34.63,34.7,34.6,34.69,16800.0,29.5016,29.5612,29.476,29.5527,16800.0
2010-03-30 14:30:00,34.68,35.04,34.68,34.91,20200.0,29.5442,29.8508,29.5442,29.7401,20200.0
2010-03-30 15:00:00,34.92,34.96,34.69,34.77,17600.0,29.7486,29.7827,29.5527,29.6208,17600.0
2010-03-30 15:30:00,34.77,34.8,34.65,34.69,39600.0,29.6208,29.6464,29.5186,29.5527,39600.0
2010-03-31 09:30:00,34.45,34.9,34.45,34.67,39200.0,29.3482,29.7316,29.3482,29.5356,39200.0
2010-03-31 10:00:00,34.76,34.95,34.67,34.88,26000.0,29.6123,29.7742,29.5356,29.7145,26000.0
2010-03-31 10:30:00,34.96,34.98,34.72,34.73,43000.0,29.7827,29.7997,29.5782,29.5868,43000.0
2010-03-31 11:00:00,34.76,34.79,34.62,34.63,61200.0,29.6123,29.6379,29.493,29.5016,61200.0
2010-03-31 11:30:00,34.63,34.7,34.56,34.59,60200.0,29.5016,29.5612,29.4419,29.4675,60200.0
2010-03-31 12:00:00,34.52,34.54,34.44,34.45,17400.0,29.4079,29.4249,29.3397,29.3482,17400.0
2010-03-31 12:30:00,34.4,34.43,34.18,34.24,27000.0,29.3056,29.3312,29.1182,29.1693,27000.0
2010-03-31 13:00:00,34.28,34.35,34.24,34.35,10200.0,29.2034,29.263,29.1693,29.263,10200.0
2010-03-31 13:30:00,34.35,34.48,34.35,34.43,17000.0,29.263,29.3738,29.263,29.3312,17000.0
2010-03-31 14:00:00,34.45,34.49,34.42,34.47,13600.0,29.3482,29.3823,29.3227,29.3653,13600.0
2010-03-31 14:30:00,34.49,34.53,34.13,34.17,55600.0,29.3823,29.4164,29.0756,29.1097,55600.0
2010-03-31 15:00:00,34.17,34.24,34.12,34.24,36800.0,29.1097,29.1693,29.0671,29.1693,36800.0
2010-03-31 15:30:00,34.25,34.27,33.88,33.97,76400.0,29.1778,29.1949,28.8626,28.9393,76400.0
2010-04-01 09:30:00,34.12,34.67,34.12,34.63,18000.0,29.0671,29.5356,29.0671,29.5016,18000.0
2010-04-01 10:00:00,34.64,34.66,34.35,34.46,54600.0,29.5101,29.5271,29.263,29.3567,54600.0
2010-04-01 10:30:00,34.46,34.51,34.38,34.47,44200.0,29.3567,29.3993,29.2886,29.3653,44200.0
2010-04-01 11:00:00,34.48,34.48,34.3,34.42,39600.0,29.3738,29.3738,29.2204,29.3227,39600.0
2010-04-01 11:30:00,34.45,34.5,34.4,34.45,37800.0,29.3482,29.3908,29.3056,29.3482,37800.0
2010-04-01 12:00:00,34.45,34.49,34.3,34.3,16000.0,29.3482,29.3823,29.2204,29.2204,16000.0
2010-04-01 12:30:00,34.3,34.3,34.1,34.15,10400.0,29.2204,29.2204,29.0501,29.0926,10400.0
2010-04-01 13:00:00,34.13,34.2,34.08,34.1,21000.0,29.0756,29.1352,29.033,29.0501,21000.0
2010-04-01 13:30:00,34.1,34.13,33.86,33.91,18200.0,29.0501,29.0756,28.8456,28.8882,18200.0
2010-04-01 14:00:00,33.93,34.02,33.84,33.96,22600.0,28.9052,28.9819,28.8286,28.9308,22600.0
2010-04-01 14:30:00,33.95,34.05,33.75,34.05,19600.0,28.9223,29.0075,28.7519,29.0075,19600.0
2010-04-01 15:00:00,34.07,34.24,34.06,34.19,19200.0,29.0245,29.1693,29.016,29.1267,19200.0
2010-04-01 15:30:00,34.18,34.43,34.18,34.43,49600.0,29.1182,29.3312,29.1182,29.3312,49600.0
2010-04-05 09:30:00,34.43,34.76,34.29,34.76,16400.0,29.3312,29.6123,29.2119,29.6123,16400.0
2010-04-05 10:00:00,34.67,34.97,34.65,34.94,6000.0,29.5356,29.7912,29.5186,29.7657,6000.0
2010-04-05 10:30:00,34.92,35.04,34.83,34.98,13800.0,29.7486,29.8508,29.6719,29.7997,13800.0
2010-04-05 11:00:00,35.0,35.01,34.93,34.93,10600.0,29.8168,29.8253,29.7571,29.7571,10600.0
2010-04-05 11:30:00,34.88,34.92,34.77,34.83,15800.0,29.7145,29.7486,29.6208,29.6719,15800.0
2010-04-05 12:00:00,34.77,34.97,34.77,34.94,6400.0,29.6208,29.7912,29.6208,29.7657,6400.0
2010-04-05 12:30:00,34.94,35.02,34.92,34.96,8000.0,29.7657,29.8338,29.7486,29.7827,8000.0
2010-04-05 13:00:00,34.96,34.96,34.85,34.85,10400.0,29.7827,29.7827,29.689,29.689,10400.0
2010-04-05 13:30:00,34.93,34.95,34.85,34.87,3600.0,29.7571,29.7742,29.689,29.706,3600.0
2010-04-05 14:00:00,34.85,34.99,34.85,34.99,8400.0,29.689,29.8082,29.689,29.8082,8400.0
2010-04-05 14:30:00,35.0,35.05,34.85,34.87,14200.0,29.8168,29.8594,29.689,29.706,14200.0
2010-04-05 15:00:00,34.82,34.88,34.76,34.79,21800.0,29.6634,29.7145,29.6123,29.6379,21800.0
2010-04-05 15:30:00,34.79,34.96,34.75,34.96,34400.0,29.6379,29.7827,29.6038,29.7827,34400.0
2010-04-06 09:30:00,34.62,34.99,34.38,34.99,11400.0,29.493,29.8082,29.2886,29.8082,11400.0
2010-04-06 10:00:00,35.0,35.07,34.88,34.97,25200.0,29.8168,29.8764,29.7145,29.7912,25200.0
2010-04-06 10:30:00,34.99,35.09,34.94,34.97,8600.0,29.8082,29.8934,29.7657,29.7912,8600.0
2010-04-06 11:00:00,34.92,34.99,34.92,34.98,3800.0,29.7486,29.8082,29.7486,29.7997,3800.0
2010-04-06 11:30:00,34.98,35.05,34.96,34.96,2000.0,29.7997,29.8594,29.7827,29.7827,2000.0
2010-04-06 12:00:00,34.99,34.99,34.94,34.96,4600.0,29.8082,29.8082,29.7657,29.7827,4600.0
2010-04-06 12:30:00,34.93,34.99,34.87,34.99,5800.0,29.7571,29.8082,29.706,29.8082,5800.0
2010-04-06 13:00:00,34.99,35.07,34.99,35.07,5200.0,29.8082,29.8764,29.8082,29.8764,5200.0
2010-04-06 13:30:00,35.07,35.17,35.03,35.12,12200.0,29.8764,29.9616,29.8423,29.919,12200.0
2010-04-06 14:00:00,35.16,35.25,35.06,35.22,19000.0,29.9531,30.0297,29.8679,30.0042,19000.0
2010-04-06 14:30:00,35.23,35.3,35.17,35.3,29800.0,30.0127,30.0723,29.9616,30.0723,29800.0
2010-04-06 15:00:00,35.27,35.3,35.21,35.24,40600.0,30.0468,30.0723,29.9957,30.0212,40600.0
2010-04-06 15:30:00,35.23,35.27,35.19,35.26,62200.0,30.0127,30.0468,29.9786,30.0383,62200.0
2010-04-07 09:30:00,35.05,35.33,34.96,35.25,21000.0,29.8594,30.0979,29.7827,30.0297,21000.0
2010-04-07 10:00:00,35.27,35.27,35.07,35.19,62800.0,30.0468,30.0468,29.8764,29.9786,62800.0
2010-04-07 10:30:00,35.17,35.23,35.1,35.23,31400.0,29.9616,30.0127,29.902,30.0127,31400.0
2010-04-07 11:00:00,35.23,35.34,35.15,35.33,25400.0,30.0127,30.1064,29.9446,30.0979,25400.0
2010-04-07 11:30:00,35.33,35.42,35.27,35.42,22800.0,30.0979,30.1746,30.0468,30.1746,22800.0
2010-04-07 12:00:00,35.42,35.51,35.37,35.48,27200.0,30.1746,30.2512,30.132,30.2257,27200.0
2010-04-07 12:30:00,35.44,35.63,35.44,35.59,19200.0,30.1916,30.3535,30.1916,30.3194,19200.0
2010-04-07 13:00:00,35.63,35.79,35.59,35.79,46800.0,30.3535,30.4898,30.3194,30.4898,46800.0
2010-04-07 13:30:00,35.84,35.86,35.76,35.77,47600.0,30.5324,30.5494,30.4642,30.4727,47600.0
2010-04-07 14:00:00,35.83,35.85,35.55,35.55,19600.0,30.5239,30.5409,30.2853,30.2853,19600.0
2010-04-07 14:30:00,35.56,35.56,35.44,35.56,38200.0,30.2938,30.2938,30.1916,30.2938,38200.0
2010-04-07 15:00:00,35.52,35.56,35.37,35.51,59200.0,30.2598,30.2938,30.132,30.2512,59200.0
2010-04-07 15:30:00,35.5,35.61,35.37,35.55,112000.0,30.2427,30.3364,30.132,30.2853,112000.0
2010-04-08 09:30:00,35.33,35.64,35.07,35.1,46200.0,30.0979,30.362,29.8764,29.902,46200.0
2010-04-08 10:00:00,35.05,35.12,34.97,35.1,36800.0,29.8594,29.919,29.7912,29.902,36800.0
2010-04-08 10:30:00,35.15,35.16,35.02,35.08,20000.0,29.9446,29.9531,29.8338,29.8849,20000.0
2010-04-08 11:00:00,35.12,35.21,34.99,34.99,22000.0,29.919,29.9957,29.8082,29.8082,22000.0
2010-04-08 11:30:00,34.99,35.22,34.98,35.13,28000.0,29.8082,30.0042,29.7997,29.9275,28000.0
2010-04-08 12:00:00,35.09,35.2,35.04,35.16,10800.0,29.8934,29.9871,29.8508,29.9531,10800.0
2010-04-08 12:30:00,35.17,35.2,35.13,35.18,13200.0,29.9616,29.9871,29.9275,29.9701,13200.0
2010-04-08 13:00:00,35.22,35.3,35.17,35.21,10600.0,30.0042,30.0723,29.9616,29.9957,10600.0
2010-04-08 13:30:00,35.21,35.27,35.18,35.2,12200.0,29.9957,30.0468,29.9701,29.9871,12200.0
2010-04-08 14:00:00,35.21,35.43,35.21,35.43,10200.0,29.9957,30.1831,29.9957,30.1831,10200.0
2010-04-08 14:30:00,35.46,35.5,35.35,35.46,16400.0,30.2086,30.2427,30.1149,30.2086,16400.0
2010-04-08 15:00:00,35.47,35.47,35.3,35.43,13200.0,30.2172,30.2172,30.0723,30.1831,13200.0
2010-04-08 15:30:00,35.35,35.38,35.21,35.27,57200.0,30.1149,30.1405,29.9957,30.0468,57200.0
2010-04-09 09:30:00,35.35,35.58,34.77,35.1,38800.0,30.1149,30.3109,29.6208,29.902,38800.0
2010-04-09 10:00:00,35.12,35.27,35.05,35.08,21800.0,29.919,30.0468,29.8594,29.8849,21800.0
2010-04-09 10:30:00,35.05,35.25,35.05,35.15,5200.0,29.8594,30.0297,29.8594,29.9446,5200.0
2010-04-09 11:00:00,35.2,35.27,35.19,35.25,5800.0,29.9871,30.0468,29.9786,30.0297,5800.0
2010-04-09 11:30:00,35.35,35.35,35.14,35.26,12400.0,30.1149,30.1149,29.936,30.0383,12400.0
2010-04-09 12:00:00,35.24,35.44,35.24,35.41,8600.0,30.0212,30.1916,30.0212,30.166,8600.0
2010-04-09 12:30:00,35.43,35.47,35.4,35.4,5600.0,30.1831,30.2172,30.1575,30.1575,5600.0
2010-04-09 13:00:00,35.4,35.5,35.39,35.47,4200.0,30.1575,30.2427,30.149,30.2172,4200.0
2010-04-09 13:30:00,35.48,35.49,35.28,35.28,12600.0,30.2257,30.2342,30.0553,30.0553,12600.0
2010-04-09 14:00:00,35.28,35.33,35.24,35.31,7000.0,30.0553,30.0979,30.0212,30.0809,7000.0
2010-04-09 14:30:00,35.35,35.45,35.35,35.42,4200.0,30.1149,30.2001,30.1149,30.1746,4200.0
2010-04-09 15:00:00,35.4,35.45,35.37,35.45,18600.0,30.1575,30.2001,30.132,30.2001,18600.0
2010-04-09 15:30:00,35.44,35.49,35.37,35.49,47800.0,30.1916,30.2342,30.132,30.2342,47800.0
2010-04-12 09:30:00,35.62,35.62,35.38,35.41,26400.0,30.345,30.345,30.1405,30.166,26400.0
2010-04-12 10:00:00,35.41,35.62,35.38,35.54,28200.0,30.166,30.345,30.1405,30.2768,28200.0
2010-04-12 10:30:00,35.54,35.6,35.42,35.5,24800.0,30.2768,30.3279,30.1746,30.2427,24800.0
2010-04-12 11:00:00,35.49,35.49,35.37,35.43,9200.0,30.2342,30.2342,30.132,30.1831,9200.0
2010-04-12 11:30:00,35.41,35.56,35.39,35.44,10200.0,30.166,30.2938,30.149,30.1916,10200.0
2010-04-12 12:00:00,35.45,35.48,35.43,35.43,3600.0,30.2001,30.2257,30.1831,30.1831,3600.0
2010-04-12 12:30:00,35.43,35.55,35.43,35.52,28800.0,30.1831,30.2853,30.1831,30.2598,28800.0
2010-04-12 13:00:00,35.54,35.57,35.5,35.53,52400.0,30.2768,30.3024,30.2427,30.2683,52400.0
2010-04-12 13:30:00,35.56,35.59,35.5,35.5,41600.0,30.2938,30.3194,30.2427,30.2427,41600.0
2010-04-12 14:00:00,35.51,35.6,35.49,35.6,40200.0,30.2512,30.3279,30.2342,30.3279,40200.0
2010-04-12 14:30:00,35.6,35.66,35.59,35.65,11800.0,30.3279,30.379,30.3194,30.3705,11800.0
2010-04-12 15:00:00,35.68,35.71,35.5,35.52,19400.0,30.3961,30.4216,30.2427,30.2598,19400.0
2010-04-12 15:30:00,35.51,35.61,35.49,35.57,130000.0,30.2512,30.3364,30.2342,30.3024,130000.0
2010-04-13 09:30:00,35.5,35.66,35.31,35.47,67600.0,30.2427,30.379,30.0809,30.2172,67600.0
2010-04-13 10:00:00,35.42,35.46,35.09,35.12,19800.0,30.1746,30.2086,29.8934,29.919,19800.0
2010-04-13 10:30:00,35.18,35.39,35.12,35.32,30000.0,29.9701,30.149,29.919,30.0894,30000.0
2010-04-13 11:00:00,35.3,35.57,35.3,35.54,13200.0,30.0723,30.3024,30.0723,30.2768,13200.0
2010-04-13 11:30:00,35.55,35.55,35.36,35.43,18600.0,30.2853,30.2853,30.1235,30.1831,18600.0
2010-04-13 12:00:00,35.45,35.54,35.45,35.52,5200.0,30.2001,30.2768,30.2001,30.2598,5200.0
2010-04-13 12:30:00,35.51,35.54,35.48,35.51,6800.0,30.2512,30.2768,30.2257,30.2512,6800.0
2010-04-13 13:00:00,35.51,35.52,35.33,35.36,8400.0,30.2512,30.2598,30.0979,30.1235,8400.0
2010-04-13 13:30:00,35.35,35.5,35.35,35.5,9800.0,30.1149,30.2427,30.1149,30.2427,9800.0
2010-04-13 14:00:00,35.5,35.5,35.3,35.42,18400.0,30.2427,30.2427,30.0723,30.1746,18400.0
2010-04-13 14:30:00,35.45,35.49,35.38,35.4,15400.0,30.2001,30.2342,30.1405,30.1575,15400.0
2010-04-13 15:00:00,35.4,35.5,35.37,35.44,14400.0,30.1575,30.2427,30.132,30.1916,14400.0
2010-04-13 15:30:00,35.49,35.5,35.4,35.47,51200.0,30.2342,30.2427,30.1575,30.2172,51200.0
2010-04-14 09:30:00,35.6,35.66,35.37,35.45,25200.0,30.3279,30.379,30.132,30.2001,25200.0
2010-04-14 10:00:00,35.46,35.56,35.43,35.55,38200.0,30.2086,30.2938,30.1831,30.2853,38200.0
2010-04-14 10:30:00,35.55,35.58,35.47,35.55,26200.0,30.2853,30.3109,30.2172,30.2853,26200.0
2010-04-14 11:00:00,35.54,35.6,35.49,35.52,27600.0,30.2768,30.3279,30.2342,30.2598,27600.0
2010-04-14 11:30:00,35.52,35.57,35.49,35.56,23000.0,30.2598,30.3024,30.2342,30.2938,23000.0
2010-04-14 12:00:00,35.6,35.78,35.57,35.78,12200.0,30.3279,30.4813,30.3024,30.4813,12200.0
2010-04-14 12:30:00,35.77,35.97,35.77,35.93,14600.0,30.4727,30.6431,30.4727,30.609,14600.0
2010-04-14 13:00:00,35.92,36.0,35.88,35.97,28600.0,30.6005,30.6687,30.5664,30.6431,28600.0
2010-04-14 13:30:00,35.99,36.0,35.89,35.91,34800.0,30.6602,30.6687,30.575,30.592,34800.0
2010-04-14 14:00:00,35.91,36.0,35.91,35.97,40400.0,30.592,30.6687,30.592,30.6431,40400.0
2010-04-14 14:30:00,35.97,36.09,35.91,36.09,53200.0,30.6431,30.7453,30.592,30.7453,53200.0
2010-04-14 15:00:00,36.1,36.29,36.08,36.25,43200.0,30.7539,30.9157,30.7368,30.8817,43200.0
2010-04-14 15:30:00,36.26,36.4,36.25,36.4,67000.0,30.8902,31.0094,30.8817,31.0094,67000.0
2010-04-15 09:30:00,36.1,36.4,36.1,36.35,15600.0,30.7539,31.0094,30.7539,30.9668,15600.0
2010-04-15 10:00:00,36.34,36.65,36.34,36.63,16400.0,30.9583,31.2224,30.9583,31.2054,16400.0
2010-04-15 10:30:00,36.63,36.74,36.6,36.65,11400.0,31.2054,31.2991,31.1798,31.2224,11400.0
2010-04-15 11:00:00,36.65,36.7,36.4,36.4,21600.0,31.2224,31.265,31.0094,31.0094,21600.0
2010-04-15 11:30:00,36.4,36.44,36.34,36.38,17200.0,31.0094,31.0435,30.9583,30.9924,17200.0
2010-04-15 12:00:00,36.38,36.44,36.36,36.4,8600.0,30.9924,31.0435,30.9754,31.0094,8600.0
2010-04-15 12:30:00,36.38,36.41,36.37,36.37,8000.0,30.9924,31.018,30.9839,30.9839,8000.0
2010-04-15 13:00:00,36.38,36.41,36.37,36.38,11200.0,30.9924,31.018,30.9839,30.9924,11200.0
2010-04-15 13:30:00,36.39,36.42,36.37,36.42,32200.0,31.0009,31.0265,30.9839,31.0265,32200.0
2010-04-15 14:00:00,36.4,36.55,36.4,36.53,14000.0,31.0094,31.1372,31.0094,31.1202,14000.0
2010-04-15 14:30:00,36.57,36.63,36.52,36.6,10400.0,31.1543,31.2054,31.1117,31.1798,10400.0
2010-04-15 15:00:00,36.58,36.64,36.53,36.55,24600.0,31.1628,31.2139,31.1202,31.1372,24600.0
2010-04-15 15:30:00,36.55,36.6,36.45,36.48,37600.0,31.1372,31.1798,31.052,31.0776,37600.0
2010-04-16 09:30:00,36.47,36.87,36.22,36.27,75600.0,31.0691,31.4098,30.8561,30.8987,75600.0
2010-04-16 10:00:00,36.27,36.64,36.27,36.46,15600.0,30.8987,31.2139,30.8987,31.0606,15600.0
2010-04-16 10:30:00,36.45,36.54,36.0,36.29,22000.0,31.052,31.1287,30.6687,30.9157,22000.0
2010-04-16 11:00:00,36.37,36.44,36.16,36.42,16800.0,30.9839,31.0435,30.805,31.0265,16800.0
2010-04-16 11:30:00,36.29,36.31,35.89,35.97,21400.0,30.9157,30.9328,30.575,30.6431,21400.0
2010-04-16 12:00:00,35.93,36.07,35.85,36.03,8600.0,30.609,30.7283,30.5409,30.6942,8600.0
2010-04-16 12:30:00,35.99,36.15,35.81,36.09,16800.0,30.6602,30.7965,30.5068,30.7453,16800.0
2010-04-16 13:00:00,36.11,36.17,36.02,36.11,6800.0,30.7624,30.8135,30.6857,30.7624,6800.0
2010-04-16 13:30:00,36.1,36.13,36.06,36.12,15600.0,30.7539,30.7794,30.7198,30.7709,15600.0
2010-04-16 14:00:00,36.1,36.45,36.09,36.32,13000.0,30.7539,31.052,30.7453,30.9413,13000.0
2010-04-16 14:30:00,36.35,36.36,36.21,36.32,15800.0,30.9668,30.9754,30.8476,30.9413,15800.0
2010-04-16 15:00:00,36.29,36.33,36.12,36.17,33800.0,30.9157,30.9498,30.7709,30.8135,33800.0
2010-04-16 15:30:00,36.13,36.38,36.11,36.23,36600.0,30.7794,30.9924,30.7624,30.8646,36600.0
2010-04-19 09:30:00,35.96,36.32,35.74,36.11,30000.0,30.6346,30.9413,30.4472,30.7624,30000.0
2010-04-19 10:00:00,36.1,36.15,36.02,36.05,10600.0,30.7539,30.7965,30.6857,30.7113,10600.0
2010-04-19 10:30:00,36.0,36.02,35.88,36.01,7600.0,30.6687,30.6857,30.5664,30.6772,7600.0
2010-04-19 11:00:00,35.99,35.99,35.6,35.62,6800.0,30.6602,30.6602,30.3279,30.345,6800.0
2010-04-19 11:30:00,35.65,35.68,35.1,35.26,22200.0,30.3705,30.3961,29.902,30.0383,22200.0
2010-04-19 12:00:00,35.24,35.35,35.14,35.22,6800.0,30.0212,30.1149,29.936,30.0042,6800.0
2010-04-19 12:30:00,35.23,35.55,35.2,35.43,12800.0,30.0127,30.2853,29.9871,30.1831,12800.0
2010-04-19 13:00:00,35.43,35.43,35.21,35.35,13400.0,30.1831,30.1831,29.9957,30.1149,13400.0
2010-04-19 13:30:00,35.38,35.5,35.31,35.33,9400.0,30.1405,30.2427,30.0809,30.0979,9400.0
2010-04-19 14:00:00,35.33,35.8,35.29,35.79,20200.0,30.0979,30.4983,30.0638,30.4898,20200.0
2010-04-19 14:30:00,35.84,35.93,35.76,35.87,21600.0,30.5324,30.609,30.4642,30.5579,21600.0
2010-04-19 15:00:00,35.91,36.01,35.75,35.79,32200.0,30.592,30.6772,30.4557,30.4898,32200.0
2010-04-19 15:30:00,35.79,35.84,35.62,35.76,57600.0,30.4898,30.5324,30.345,30.4642,57600.0
2010-04-20 09:30:00,35.85,36.38,35.81,36.04,22000.0,30.5409,30.9924,30.5068,30.7028,22000.0
2010-04-20 10:00:00,36.05,36.14,35.82,35.84,13800.0,30.7113,30.7879,30.5153,30.5324,13800.0
2010-04-20 10:30:00,35.87,36.24,35.85,35.95,14800.0,30.5579,30.8731,30.5409,30.6261,14800.0
2010-04-20 11:00:00,35.93,36.08,35.74,35.84,36800.0,30.609,30.7368,30.4472,30.5324,36800.0
2010-04-20 11:30:00,35.79,35.97,35.74,35.89,18800.0,30.4898,30.6431,30.4472,30.575,18800.0
2010-04-20 12:00:00,35.9,36.1,35.88,36.01,74400.0,30.5835,30.7539,30.5664,30.6772,74400.0
2010-04-20 12:30:00,36.02,36.04,35.98,36.02,8600.0,30.6857,30.7028,30.6516,30.6857,8600.0
2010-04-20 13:00:00,36.13,36.13,36.01,36.04,7200.0,30.7794,30.7794,30.6772,30.7028,7200.0
2010-04-20 13:30:00,36.01,36.06,35.94,35.99,12000.0,30.6772,30.7198,30.6176,30.6602,12000.0
2010-04-20 14:00:00,35.99,36.06,35.88,35.91,13400.0,30.6602,30.7198,30.5664,30.592,13400.0
2010-04-20 14:30:00,35.92,35.99,35.83,35.95,11400.0,30.6005,30.6602,30.5239,30.6261,11400.0
2010-04-20 15:00:00,35.98,36.0,35.82,35.94,16000.0,30.6516,30.6687,30.5153,30.6176,16000.0
2010-04-20 15:30:00,35.93,35.98,35.85,35.95,67600.0,30.609,30.6516,30.5409,30.6261,67600.0
2010-04-21 09:30:00,35.88,36.15,35.88,36.01,21400.0,30.5664,30.7965,30.5664,30.6772,21400.0
2010-04-21 10:00:00,36.07,36.12,35.98,36.02,22000.0,30.7283,30.7709,30.6516,30.6857,22000.0
2010-04-21 10:30:00,35.98,36.27,35.98,36.07,15800.0,30.6516,30.8987,30.6516,30.7283,15800.0
2010-04-21 11:00:00,36.1,36.1,36.0,36.02,14200.0,30.7539,30.7539,30.6687,30.6857,14200.0
2010-04-21 11:30:00,36.04,36.08,36.0,36.05,8400.0,30.7028,30.7368,30.6687,30.7113,8400.0
2010-04-21 12:00:00,36.03,36.1,36.01,36.03,15400.0,30.6942,30.7539,30.6772,30.6942,15400.0
2010-04-21 12:30:00,36.05,36.09,36.0,36.07,15000.0,30.7113,30.7453,30.6687,30.7283,15000.0
2010-04-21 13:00:00,36.08,36.1,36.0,36.1,10800.0,30.7368,30.7539,30.6687,30.7539,10800.0
2010-04-21 13:30:00,36.13,36.24,36.11,36.24,13000.0,30.7794,30.8731,30.7624,30.8731,13000.0
2010-04-21 14:00:00,36.27,36.27,36.02,36.06,19200.0,30.8987,30.8987,30.6857,30.7198,19200.0
2010-04-21 14:30:00,36.05,36.41,36.02,36.41,45400.0,30.7113,31.018,30.6857,31.018,45400.0
2010-04-21 15:00:00,36.44,36.49,36.27,36.48,32000.0,31.0435,31.0861,30.8987,31.0776,32000.0
2010-04-21 15:30:00,36.49,36.62,36.44,36.51,41400.0,31.0861,31.1969,31.0435,31.1031,41400.0
2010-04-22 09:30:00,36.2,36.41,35.93,36.27,61600.0,30.8391,31.018,30.609,30.8987,61600.0
2010-04-22 10:00:00,36.35,36.44,36.2,36.43,17400.0,30.9668,31.0435,30.8391,31.035,17400.0
2010-04-22 10:30:00,36.44,36.48,36.22,36.22,30600.0,31.0435,31.0776,30.8561,30.8561,30600.0
2010-04-22 11:00:00,36.26,36.33,36.18,36.27,16000.0,30.8902,30.9498,30.822,30.8987,16000.0
2010-04-22 11:30:00,36.27,36.48,36.25,36.45,18600.0,30.8987,31.0776,30.8817,31.052,18600.0
2010-04-22 12:00:00,36.43,36.83,36.42,36.83,20600.0,31.035,31.3758,31.0265,31.3758,20600.0
2010-04-22 12:30:00,36.84,37.21,36.82,37.2,41200.0,31.3843,31.6995,31.3672,31.691,41200.0
2010-04-22 13:00:00,37.23,37.68,37.2,37.62,60800.0,31.7165,32.0999,31.691,32.0488,60800.0
2010-04-22 13:30:00,37.61,37.78,37.49,37.71,43200.0,32.0402,32.1851,31.938,32.1254,43200.0
2010-04-22 14:00:00,37.7,37.73,37.42,37.67,61400.0,32.1169,32.1425,31.8784,32.0914,61400.0
2010-04-22 14:30:00,37.67,37.7,37.38,37.39,64600.0,32.0914,32.1169,31.8443,31.8528,64600.0
2010-04-22 15:00:00,37.44,37.93,37.44,37.92,44200.0,31.8954,32.3129,31.8954,32.3043,44200.0
2010-04-22 15:30:00,37.92,37.97,37.71,37.8,76400.0,32.3043,32.3469,32.1254,32.2021,76400.0
2010-04-23 09:30:00,37.71,37.94,37.6,37.76,25000.0,32.1254,32.3214,32.0317,32.168,25000.0
2010-04-23 10:00:00,37.83,38.0,37.69,37.77,32000.0,32.2277,32.3725,32.1084,32.1766,32000.0
2010-04-23 10:30:00,37.77,37.82,37.62,37.7,33000.0,32.1766,32.2191,32.0488,32.1169,33000.0
2010-04-23 11:00:00,37.7,37.81,37.57,37.76,28000.0,32.1169,32.2106,32.0062,32.168,28000.0
2010-04-23 11:30:00,37.72,37.87,37.67,37.73,43000.0,32.134,32.2617,32.0914,32.1425,43000.0
2010-04-23 12:00:00,37.73,37.87,37.73,37.77,15800.0,32.1425,32.2617,32.1425,32.1766,15800.0
2010-04-23 12:30:00,37.77,37.8,37.64,37.8,12200.0,32.1766,32.2021,32.0658,32.2021,12200.0
2010-04-23 13:00:00,37.8,37.88,37.73,37.75,25200.0,32.2021,32.2703,32.1425,32.1595,25200.0
2010-04-23 13:30:00,37.73,37.73,37.6,37.62,11000.0,32.1425,32.1425,32.0317,32.0488,11000.0
2010-04-23 14:00:00,37.6,37.68,37.56,37.6,11600.0,32.0317,32.0999,31.9977,32.0317,11600.0
2010-04-23 14:30:00,37.59,37.74,37.55,37.74,11600.0,32.0232,32.151,31.9891,32.151,11600.0
2010-04-23 15:00:00,37.74,37.83,37.73,37.77,16800.0,32.151,32.2277,32.1425,32.1766,16800.0
2010-04-23 15:30:00,37.79,37.92,37.75,37.92,73600.0,32.1936,32.3043,32.1595,32.3043,73600.0
2010-04-26 09:30:00,37.79,38.17,37.6,38.17,44600.0,32.1936,32.5173,32.0317,32.5173,44600.0
2010-04-26 10:00:00,38.17,38.55,38.17,38.38,19600.0,32.5173,32.841,32.5173,32.6962,19600.0
2010-04-26 10:30:00,38.42,38.7,38.41,38.66,19800.0,32.7303,32.9688,32.7218,32.9347,19800.0
2010-04-26 11:00:00,38.68,38.7,38.46,38.47,7800.0,32.9518,32.9688,32.7644,32.7729,7800.0
2010-04-26 11:30:00,38.45,38.45,38.27,38.27,14400.0,32.7558,32.7558,32.6025,32.6025,14400.0
2010-04-26 12:00:00,38.27,38.33,38.06,38.09,14000.0,32.6025,32.6536,32.4236,32.4492,14000.0
2010-04-26 12:30:00,38.09,38.1,38.02,38.1,8600.0,32.4492,32.4577,32.3895,32.4577,8600.0
2010-04-26 13:00:00,38.15,38.21,38.11,38.13,12600.0,32.5003,32.5514,32.4662,32.4832,12600.0
2010-04-26 13:30:00,38.13,38.13,38.0,38.07,5800.0,32.4832,32.4832,32.3725,32.4321,5800.0
2010-04-26 14:00:00,38.08,38.22,38.08,38.2,16200.0,32.4406,32.5599,32.4406,32.5429,16200.0
2010-04-26 14:30:00,38.21,38.22,38.02,38.02,14800.0,32.5514,32.5599,32.3895,32.3895,14800.0
2010-04-26 15:00:00,37.99,38.02,37.75,37.9,16400.0,32.364,32.3895,32.1595,32.2873,16400.0
2010-04-26 15:30:00,37.9,38.05,37.9,37.96,43400.0,32.2873,32.4151,32.2873,32.3384,43400.0
2010-04-27 09:30:00,37.82,38.2,37.63,38.14,15000.0,32.2191,32.5429,32.0573,32.4918,15000.0
2010-04-27 10:00:00,38.12,38.22,37.98,38.22,30600.0,32.4747,32.5599,32.3555,32.5599,30600.0
2010-04-27 10:30:00,38.24,38.28,38.07,38.15,26200.0,32.5769,32.611,32.4321,32.5003,26200.0
2010-04-27 11:00:00,38.18,38.2,37.53,37.53,22200.0,32.5258,32.5429,31.9721,31.9721,22200.0
2010-04-27 11:30:00,37.49,37.69,37.24,37.65,18800.0,31.938,32.1084,31.725,32.0743,18800.0
2010-04-27 12:00:00,37.57,37.65,37.21,37.22,22800.0,32.0062,32.0743,31.6995,31.708,22800.0
2010-04-27 12:30:00,37.27,37.5,37.21,37.48,17800.0,31.7506,31.9465,31.6995,31.9295,17800.0
2010-04-27 13:00:00,37.48,37.88,37.48,37.88,26200.0,31.9295,32.2703,31.9295,32.2703,26200.0
2010-04-27 13:30:00,37.98,37.99,37.6,37.6,21200.0,32.3555,32.364,32.0317,32.0317,21200.0
2010-04-27 14:00:00,37.6,37.6,37.44,37.45,13200.0,32.0317,32.0317,31.8954,31.9039,13200.0
2010-04-27 14:30:00,37.46,37.47,37.17,37.18,28000.0,31.9125,31.921,31.6654,31.6739,28000.0
2010-04-27 15:00:00,37.24,37.51,37.23,37.39,23600.0,31.725,31.9551,31.7165,31.8528,23600.0
2010-04-27 15:30:00,37.35,37.41,36.88,37.07,72400.0,31.8188,31.8699,31.4184,31.5802,72400.0
2010-04-28 09:30:00,37.38,37.52,37.35,37.37,3800.0,31.8443,31.9636,31.8188,31.8358,3800.0
2010-04-28 10:00:00,37.32,37.34,37.06,37.25,14400.0,31.7932,31.8102,31.5717,31.7336,14400.0
2010-04-28 10:30:00,37.19,37.25,36.9,37.04,8600.0,31.6824,31.7336,31.4354,31.5547,8600.0
2010-04-28 11:00:00,37.13,37.33,36.97,37.09,9200.0,31.6313,31.8017,31.495,31.5973,9200.0
2010-04-28 11:30:00,37.02,37.11,36.79,36.98,9800.0,31.5376,31.6143,31.3417,31.5035,9800.0
2010-04-28 12:00:00,36.95,37.13,36.84,37.12,15800.0,31.478,31.6313,31.3843,31.6228,15800.0
2010-04-28 12:30:00,37.09,37.09,36.85,36.97,16600.0,31.5973,31.5973,31.3928,31.495,16600.0
2010-04-28 13:00:00,36.98,37.07,36.88,36.88,7400.0,31.5035,31.5802,31.4184,31.4184,7400.0
2010-04-28 13:30:00,36.9,37.04,36.9,36.92,6800.0,31.4354,31.5547,31.4354,31.4524,6800.0
2010-04-28 14:00:00,36.92,37.02,36.83,36.91,35800.0,31.4524,31.5376,31.3758,31.4439,35800.0
2010-04-28 14:30:00,36.96,37.0,36.85,36.92,20800.0,31.4865,31.5206,31.3928,31.4524,20800.0
2010-04-28 15:00:00,36.97,36.98,36.85,36.88,21000.0,31.495,31.5035,31.3928,31.4184,21000.0
2010-04-28 15:30:00,36.87,36.93,36.73,36.78,66600.0,31.4098,31.4609,31.2906,31.3332,66600.0
2010-04-29 09:30:00,36.98,37.05,36.78,36.9,30800.0,31.5035,31.5632,31.3332,31.4354,30800.0
2010-04-29 10:00:00,36.91,36.93,36.76,36.84,13000.0,31.4439,31.4609,31.3161,31.3843,13000.0
2010-04-29 10:30:00,36.84,36.93,36.79,36.88,29600.0,31.3843,31.4609,31.3417,31.4184,29600.0
2010-04-29 11:00:00,36.88,36.94,36.85,36.92,17400.0,31.4184,31.4695,31.3928,31.4524,17400.0
2010-04-29 11:30:00,36.93,37.0,36.85,36.9,12400.0,31.4609,31.5206,31.3928,31.4354,12400.0
2010-04-29 12:00:00,36.91,36.94,36.8,36.91,25200.0,31.4439,31.4695,31.3502,31.4439,25200.0
2010-04-29 12:30:00,36.91,37.1,36.87,37.05,17000.0,31.4439,31.6058,31.4098,31.5632,17000.0
2010-04-29 13:00:00,37.05,37.1,36.97,37.0,40200.0,31.5632,31.6058,31.495,31.5206,40200.0
2010-04-29 13:30:00,37.0,37.18,36.97,37.18,23000.0,31.5206,31.6739,31.495,31.6739,23000.0
2010-04-29 14:00:00,37.17,37.21,37.05,37.07,47400.0,31.6654,31.6995,31.5632,31.5802,47400.0
2010-04-29 14:30:00,37.16,37.24,37.1,37.15,13400.0,31.6569,31.725,31.6058,31.6484,13400.0
2010-04-29 15:00:00,37.15,37.22,37.04,37.13,17000.0,31.6484,31.708,31.5547,31.6313,17000.0
2010-04-29 15:30:00,37.16,37.45,37.1,37.39,34000.0,31.6569,31.9039,31.6058,31.8528,34000.0
2010-04-30 09:30:00,37.35,37.46,36.76,37.38,24200.0,31.8188,31.9125,31.3161,31.8443,24200.0
2010-04-30 10:00:00,37.35,37.39,37.09,37.39,5400.0,31.8188,31.8528,31.5973,31.8528,5400.0
2010-04-30 10:30:00,37.27,37.4,37.13,37.19,105200.0,31.7506,31.8613,31.6313,31.6824,105200.0
2010-04-30 11:00:00,37.24,37.34,36.9,36.9,5600.0,31.725,31.8102,31.4354,31.4354,5600.0
2010-04-30 11:30:00,36.96,36.96,36.87,36.94,4000.0,31.4865,31.4865,31.4098,31.4695,4000.0
2010-04-30 12:00:00,37.01,37.01,36.66,36.89,15000.0,31.5291,31.5291,31.2309,31.4269,15000.0
2010-04-30 12:30:00,36.82,36.94,36.74,36.86,22000.0,31.3672,31.4695,31.2991,31.4013,22000.0
2010-04-30 13:00:00,36.85,36.86,36.69,36.76,27400.0,31.3928,31.4013,31.2565,31.3161,27400.0
2010-04-30 13:30:00,36.82,36.82,36.73,36.78,7400.0,31.3672,31.3672,31.2906,31.3332,7400.0
2010-04-30 14:00:00,36.76,36.78,36.73,36.75,28600.0,31.3161,31.3332,31.2906,31.3076,28600.0
2010-04-30 14:30:00,36.76,36.81,36.67,36.74,26200.0,31.3161,31.3587,31.2395,31.2991,26200.0
2010-04-30 15:00:00,36.74,36.78,36.42,36.49,55800.0,31.2991,31.3332,31.0265,31.0861,55800.0
2010-04-30 15:30:00,36.51,36.57,35.9,35.91,115000.0,31.1031,31.1543,30.5835,30.592,115000.0
2010-05-03 09:30:00,36.19,36.83,36.08,36.83,20200.0,30.8305,31.3758,30.7368,31.3758,20200.0
2010-05-03 10:00:00,36.84,37.13,36.82,36.91,9400.0,31.3843,31.6313,31.3672,31.4439,9400.0
2010-05-03 10:30:00,36.9,36.93,36.45,36.52,7400.0,31.4354,31.4609,31.052,31.1117,7400.0
2010-05-03 11:00:00,36.6,36.74,36.57,36.72,37600.0,31.1798,31.2991,31.1543,31.282,37600.0
2010-05-03 11:30:00,36.77,36.78,36.52,36.55,30400.0,31.3246,31.3332,31.1117,31.1372,30400.0
2010-05-03 12:00:00,36.55,36.58,36.51,36.57,42400.0,31.1372,31.1628,31.1031,31.1543,42400.0
2010-05-03 12:30:00,36.63,36.75,36.63,36.74,61200.0,31.2054,31.3076,31.2054,31.2991,61200.0
2010-05-03 13:00:00,36.73,36.76,36.64,36.74,20200.0,31.2906,31.3161,31.2139,31.2991,20200.0
2010-05-03 13:30:00,36.79,36.91,36.75,36.91,12600.0,31.3417,31.4439,31.3076,31.4439,12600.0
2010-05-03 14:00:00,36.92,36.97,36.83,36.92,6000.0,31.4524,31.495,31.3758,31.4524,6000.0
2010-05-03 14:30:00,36.92,36.95,36.89,36.92,28400.0,31.4524,31.478,31.4269,31.4524,28400.0
2010-05-03 15:00:00,36.92,36.97,36.8,36.84,31200.0,31.4524,31.495,31.3502,31.3843,31200.0
2010-05-03 15:30:00,36.81,36.98,36.81,36.88,142000.0,31.3587,31.5035,31.3587,31.4184,142000.0
2010-05-04 09:30:00,36.19,36.61,35.81,36.02,67600.0,30.8305,31.1883,30.5068,30.6857,67600.0
2010-05-04 10:00:00,36.01,36.23,35.86,35.93,27800.0,30.6772,30.8646,30.5494,30.609,27800.0
2010-05-04 10:30:00,35.88,35.91,35.75,35.85,28400.0,30.5664,30.592,30.4557,30.5409,28400.0
2010-05-04 11:00:00,35.75,35.82,35.43,35.57,24400.0,30.4557,30.5153,30.1831,30.3024,24400.0
2010-05-04 11:30:00,35.52,35.68,35.52,35.67,27400.0,30.2598,30.3961,30.2598,30.3875,27400.0
2010-05-04 12:00:00,35.63,35.63,35.42,35.58,55600.0,30.3535,30.3535,30.1746,30.3109,55600.0
2010-05-04 12:30:00,35.59,35.89,35.55,35.88,20400.0,30.3194,30.575,30.2853,30.5664,20400.0
2010-05-04 13:00:00,35.93,35.99,35.86,35.94,23400.0,30.609,30.6602,30.5494,30.6176,23400.0
2010-05-04 13:30:00,35.95,36.02,35.88,35.91,7000.0,30.6261,30.6857,30.5664,30.592,7000.0
2010-05-04 14:00:00,35.91,36.04,35.84,35.84,12000.0,30.592,30.7028,30.5324,30.5324,12000.0
2010-05-04 14:30:00,35.82,35.94,35.52,35.65,40600.0,30.5153,30.6176,30.2598,30.3705,40600.0
2010-05-04 15:00:00,35.69,35.78,35.6,35.71,44200.0,30.4046,30.4813,30.3279,30.4216,44200.0
2010-05-04 15:30:00,35.69,35.78,35.5,35.65,139200.0,30.4046,30.4813,30.2427,30.3705,139200.0
2010-05-05 09:30:00,35.42,35.49,34.6,35.09,86400.0,30.1746,30.2342,29.476,29.8934,86400.0
2010-05-05 10:00:00,35.08,35.23,34.98,35.09,28800.0,29.8849,30.0127,29.7997,29.8934,28800.0
2010-05-05 10:30:00,35.09,35.38,35.02,35.35,57200.0,29.8934,30.1405,29.8338,30.1149,57200.0
2010-05-05 11:00:00,35.38,35.59,35.3,35.41,61000.0,30.1405,30.3194,30.0723,30.166,61000.0
2010-05-05 11:30:00,35.4,35.64,35.31,35.58,10000.0,30.1575,30.362,30.0809,30.3109,10000.0
2010-05-05 12:00:00,35.58,35.58,35.26,35.35,17200.0,30.3109,30.3109,30.0383,30.1149,17200.0
2010-05-05 12:30:00,35.34,35.44,35.27,35.38,24000.0,30.1064,30.1916,30.0468,30.1405,24000.0
2010-05-05 13:00:00,35.38,35.53,35.31,35.45,20200.0,30.1405,30.2683,30.0809,30.2001,20200.0
2010-05-05 13:30:00,35.48,35.66,35.46,35.66,7600.0,30.2257,30.379,30.2086,30.379,7600.0
2010-05-05 14:00:00,35.46,35.52,35.32,35.37,8000.0,30.2086,30.2598,30.0894,30.132,8000.0
2010-05-05 14:30:00,35.35,35.41,34.96,35.05,36600.0,30.1149,30.166,29.7827,29.8594,36600.0
2010-05-05 15:00:00,35.06,35.27,35.06,35.24,37000.0,29.8679,30.0468,29.8679,30.0212,37000.0
2010-05-05 15:30:00,35.22,35.32,35.15,35.23,43600.0,30.0042,30.0894,29.9446,30.0127,43600.0
2010-05-06 09:30:00,35.08,35.64,35.08,35.61,7000.0,29.8849,30.362,29.8849,30.3364,7000.0
2010-05-06 10:00:00,35.65,35.67,35.26,35.26,8800.0,30.3705,30.3875,30.0383,30.0383,8800.0
2010-05-06 10:30:00,35.32,35.38,34.93,34.97,28800.0,30.0894,30.1405,29.7571,29.7912,28800.0
2010-05-06 11:00:00,34.99,35.01,34.6,34.96,22400.0,29.8082,29.8253,29.476,29.7827,22400.0
2010-05-06 11:30:00,34.84,34.99,34.78,34.95,13400.0,29.6805,29.8082,29.6293,29.7742,13400.0
2010-05-06 12:00:00,34.98,35.05,34.88,34.95,11000.0,29.7997,29.8594,29.7145,29.7742,11000.0
2010-05-06 12:30:00,34.96,35.01,34.88,35.01,17800.0,29.7827,29.8253,29.7145,29.8253,17800.0
2010-05-06 13:00:00,35.02,35.02,34.68,34.85,18400.0,29.8338,29.8338,29.5442,29.689,18400.0
2010-05-06 13:30:00,34.84,34.85,34.42,34.48,21400.0,29.6805,29.689,29.3227,29.3738,21400.0
2010-05-06 14:00:00,34.51,34.53,33.5,33.78,25200.0,29.3993,29.4164,28.5389,28.7774,25200.0
2010-05-06 14:30:00,33.79,34.6,32.37,33.13,69800.0,28.786,29.476,27.5763,28.2237,69800.0
2010-05-06 15:00:00,33.16,34.87,33.15,33.55,49600.0,28.2493,29.706,28.2407,28.5815,49600.0
2010-05-06 15:30:00,33.5,34.58,33.5,33.97,174600.0,28.5389,29.459,28.5389,28.9393,174600.0
2010-05-07 09:30:00,33.83,34.17,32.63,33.93,46600.0,28.82,29.1097,27.7977,28.9052,46600.0
2010-05-07 10:00:00,33.83,33.88,32.5,32.58,119200.0,28.82,28.8626,27.687,27.7552,119200.0
2010-05-07 10:30:00,32.58,33.39,32.54,33.05,73200.0,27.7552,28.4452,27.7211,28.1555,73200.0
2010-05-07 11:00:00,33.19,33.81,32.97,32.99,16400.0,28.2748,28.803,28.0874,28.1044,16400.0
2010-05-07 11:30:00,33.01,33.46,32.77,33.34,29400.0,28.1215,28.5048,27.917,28.4026,29400.0
2010-05-07 12:00:00,33.32,33.68,33.2,33.2,16000.0,28.3856,28.6922,28.2833,28.2833,16000.0
2010-05-07 12:30:00,33.24,33.24,32.94,32.97,20200.0,28.3174,28.3174,28.0618,28.0874,20200.0
2010-05-07 13:00:00,32.97,33.09,32.8,33.02,37400.0,28.0874,28.1896,27.9426,28.13,37400.0
2010-05-07 13:30:00,32.96,33.47,32.96,33.38,45800.0,28.0789,28.5133,28.0789,28.4367,45800.0
2010-05-07 14:00:00,33.37,33.48,33.27,33.34,66600.0,28.4282,28.5219,28.343,28.4026,66600.0
2010-05-07 14:30:00,33.36,33.54,33.24,33.33,49800.0,28.4196,28.573,28.3174,28.3941,49800.0
2010-05-07 15:00:00,33.27,33.42,33.02,33.24,55600.0,28.343,28.4708,28.13,28.3174,55600.0
2010-05-07 15:30:00,33.26,33.27,32.91,32.98,118000.0,28.3344,28.343,28.0363,28.0959,118000.0
2010-05-10 09:30:00,34.66,35.29,33.6,35.04,28800.0,29.5271,30.0638,28.6241,29.8508,28800.0
2010-05-10 10:00:00,34.99,35.07,34.61,34.67,39400.0,29.8082,29.8764,29.4845,29.5356,39400.0
2010-05-10 10:30:00,34.63,34.86,34.46,34.5,19600.0,29.5016,29.6975,29.3567,29.3908,19600.0
2010-05-10 11:00:00,34.52,34.68,34.42,34.47,29400.0,29.4079,29.5442,29.3227,29.3653,29400.0
2010-05-10 11:30:00,34.54,34.81,34.51,34.79,33600.0,29.4249,29.6549,29.3993,29.6379,33600.0
2010-05-10 12:00:00,34.79,34.87,34.54,34.54,28800.0,29.6379,29.706,29.4249,29.4249,28800.0
2010-05-10 12:30:00,34.56,34.6,34.48,34.48,34800.0,29.4419,29.476,29.3738,29.3738,34800.0
2010-05-10 13:00:00,34.48,34.48,34.12,34.27,29200.0,29.3738,29.3738,29.0671,29.1949,29200.0
2010-05-10 13:30:00,34.29,34.57,34.29,34.51,13200.0,29.2119,29.4504,29.2119,29.3993,13200.0
2010-05-10 14:00:00,34.46,34.69,34.43,34.68,12600.0,29.3567,29.5527,29.3312,29.5442,12600.0
2010-05-10 14:30:00,34.66,34.79,34.54,34.74,20600.0,29.5271,29.6379,29.4249,29.5953,20600.0
2010-05-10 15:00:00,34.79,34.8,34.62,34.8,23000.0,29.6379,29.6464,29.493,29.6464,23000.0
2010-05-10 15:30:00,34.81,35.17,34.73,35.17,72800.0,29.6549,29.9616,29.5868,29.9616,72800.0
2010-05-11 09:30:00,34.81,35.07,34.58,34.97,9600.0,29.6549,29.8764,29.459,29.7912,9600.0
2010-05-11 10:00:00,35.01,35.03,34.74,34.97,9400.0,29.8253,29.8423,29.5953,29.7912,9400.0
2010-05-11 10:30:00,34.88,34.97,34.75,34.8,11400.0,29.7145,29.7912,29.6038,29.6464,11400.0
2010-05-11 11:00:00,34.84,35.14,34.84,35.14,6400.0,29.6805,29.936,29.6805,29.936,6400.0
2010-05-11 11:30:00,35.13,35.25,35.02,35.23,7600.0,29.9275,30.0297,29.8338,30.0127,7600.0
2010-05-11 12:00:00,35.21,35.42,35.18,35.2,11000.0,29.9957,30.1746,29.9701,29.9871,11000.0
2010-05-11 12:30:00,35.2,35.35,35.16,35.29,5800.0,29.9871,30.1149,29.9531,30.0638,5800.0
2010-05-11 13:00:00,35.33,35.5,35.31,35.5,8400.0,30.0979,30.2427,30.0809,30.2427,8400.0
2010-05-11 13:30:00,35.49,35.82,35.42,35.76,27000.0,30.2342,30.5153,30.1746,30.4642,27000.0
2010-05-11 14:00:00,35.77,35.9,35.62,35.69,17200.0,30.4727,30.5835,30.345,30.4046,17200.0
2010-05-11 14:30:00,35.66,35.66,35.4,35.55,18600.0,30.379,30.379,30.1575,30.2853,18600.0
2010-05-11 15:00:00,35.52,35.52,35.2,35.32,19800.0,30.2598,30.2598,29.9871,30.0894,19800.0
2010-05-11 15:30:00,35.33,35.49,35.23,35.26,53200.0,30.0979,30.2342,30.0127,30.0383,53200.0
2010-05-12 09:30:00,35.46,35.85,35.46,35.85,9200.0,30.2086,30.5409,30.2086,30.5409,9200.0
2010-05-12 10:00:00,35.87,36.91,35.87,36.85,132800.0,30.5579,31.4439,30.5579,31.3928,132800.0
2010-05-12 10:30:00,36.85,36.88,36.47,36.49,21400.0,31.3928,31.4184,31.0691,31.0861,21400.0
2010-05-12 11:00:00,36.49,36.67,35.99,35.99,21000.0,31.0861,31.2395,30.6602,30.6602,21000.0
2010-05-12 11:30:00,36.1,36.2,36.06,36.13,11200.0,30.7539,30.8391,30.7198,30.7794,11200.0
2010-05-12 12:00:00,36.2,36.44,36.12,36.44,12600.0,30.8391,31.0435,30.7709,31.0435,12600.0
2010-05-12 12:30:00,36.43,36.47,36.25,36.44,7600.0,31.035,31.0691,30.8817,31.0435,7600.0
2010-05-12 13:00:00,36.49,36.74,36.43,36.65,12600.0,31.0861,31.2991,31.035,31.2224,12600.0
2010-05-12 13:30:00,36.7,36.83,36.63,36.8,16000.0,31.265,31.3758,31.2054,31.3502,16000.0
2010-05-12 14:00:00,36.8,36.95,36.77,36.95,16200.0,31.3502,31.478,31.3246,31.478,16200.0
2010-05-12 14:30:00,36.99,37.22,36.99,37.09,21800.0,31.5121,31.708,31.5121,31.5973,21800.0
2010-05-12 15:00:00,37.07,37.15,36.81,36.87,41200.0,31.5802,31.6484,31.3587,31.4098,41200.0
2010-05-12 15:30:00,36.85,36.92,36.66,36.87,59000.0,31.3928,31.4524,31.2309,31.4098,59000.0
2010-05-13 09:30:00,36.67,36.81,36.34,36.34,11000.0,31.2395,31.3587,30.9583,30.9583,11000.0
2010-05-13 10:00:00,36.35,36.59,36.21,36.51,47400.0,30.9668,31.1713,30.8476,31.1031,47400.0
2010-05-13 10:30:00,36.51,36.6,36.43,36.43,27000.0,31.1031,31.1798,31.035,31.035,27000.0
2010-05-13 11:00:00,36.32,36.52,36.28,36.49,8600.0,30.9413,31.1117,30.9072,31.0861,8600.0
2010-05-13 11:30:00,36.5,36.6,36.27,36.34,23200.0,31.0946,31.1798,30.8987,30.9583,23200.0
2010-05-13 12:00:00,36.4,36.53,36.39,36.44,7200.0,31.0094,31.1202,31.0009,31.0435,7200.0
2010-05-13 12:30:00,36.49,36.49,36.35,36.35,4600.0,31.0861,31.0861,30.9668,30.9668,4600.0
2010-05-13 13:00:00,36.36,36.64,36.32,36.62,9200.0,30.9754,31.2139,30.9413,31.1969,9200.0
2010-05-13 13:30:00,36.62,36.82,36.6,36.82,29000.0,31.1969,31.3672,31.1798,31.3672,29000.0
2010-05-13 14:00:00,36.8,36.83,36.7,36.7,7600.0,31.3502,31.3758,31.265,31.265,7600.0
2010-05-13 14:30:00,36.68,36.68,36.46,36.49,4800.0,31.248,31.248,31.0606,31.0861,4800.0
2010-05-13 15:00:00,36.51,36.56,36.15,36.15,35000.0,31.1031,31.1457,30.7965,30.7965,35000.0
2010-05-13 15:30:00,36.24,36.37,36.08,36.24,82600.0,30.8731,30.9839,30.7368,30.8731,82600.0
2010-05-14 09:30:00,35.94,35.94,34.97,35.11,47600.0,30.6176,30.6176,29.7912,29.9105,47600.0
2010-05-14 10:00:00,35.05,35.42,35.05,35.3,9800.0,29.8594,30.1746,29.8594,30.0723,9800.0
2010-05-14 10:30:00,35.32,35.48,35.26,35.47,9200.0,30.0894,30.2257,30.0383,30.2172,9200.0
2010-05-14 11:00:00,35.44,35.44,34.91,35.12,11600.0,30.1916,30.1916,29.7401,29.919,11600.0
2010-05-14 11:30:00,35.21,35.28,34.93,34.94,10000.0,29.9957,30.0553,29.7571,29.7657,10000.0
2010-05-14 12:00:00,35.02,35.02,34.86,34.94,11800.0,29.8338,29.8338,29.6975,29.7657,11800.0
2010-05-14 12:30:00,34.94,35.1,34.94,35.1,7400.0,29.7657,29.902,29.7657,29.902,7400.0
2010-05-14 13:00:00,35.22,35.27,35.13,35.17,7200.0,30.0042,30.0468,29.9275,29.9616,7200.0
2010-05-14 13:30:00,35.16,35.16,34.99,35.12,7600.0,29.9531,29.9531,29.8082,29.919,7600.0
2010-05-14 14:00:00,35.09,35.11,34.88,34.94,6400.0,29.8934,29.9105,29.7145,29.7657,6400.0
2010-05-14 14:30:00,34.99,35.17,34.99,35.06,9600.0,29.8082,29.9616,29.8082,29.8679,9600.0
2010-05-14 15:00:00,35.08,35.17,34.92,35.0,13800.0,29.8849,29.9616,29.7486,29.8168,13800.0
2010-05-14 15:30:00,35.04,35.55,35.04,35.41,85800.0,29.8508,30.2853,29.8508,30.166,85800.0
2010-05-17 09:30:00,35.74,36.2,35.32,35.57,20600.0,30.4472,30.8391,30.0894,30.3024,20600.0
2010-05-17 10:00:00,35.54,35.7,35.52,35.54,10800.0,30.2768,30.4131,30.2598,30.2768,10800.0
2010-05-17 10:30:00,35.54,35.74,35.32,35.32,12000.0,30.2768,30.4472,30.0894,30.0894,12000.0
2010-05-17 11:00:00,35.26,35.26,34.8,34.88,10800.0,30.0383,30.0383,29.6464,29.7145,10800.0
2010-05-17 11:30:00,34.85,34.94,34.58,34.7,8200.0,29.689,29.7657,29.459,29.5612,8200.0
2010-05-17 12:00:00,34.67,34.67,33.92,34.24,30800.0,29.5356,29.5356,28.8967,29.1693,30800.0
2010-05-17 12:30:00,34.23,34.41,34.16,34.2,10800.0,29.1608,29.3141,29.1012,29.1352,10800.0
2010-05-17 13:00:00,34.16,34.44,34.16,34.39,6000.0,29.1012,29.3397,29.1012,29.2971,6000.0
2010-05-17 13:30:00,34.38,34.41,34.13,34.29,8200.0,29.2886,29.3141,29.0756,29.2119,8200.0
2010-05-17 14:00:00,34.35,34.45,34.21,34.25,13800.0,29.263,29.3482,29.1438,29.1778,13800.0
2010-05-17 14:30:00,34.38,34.63,34.19,34.58,10800.0,29.2886,29.5016,29.1267,29.459,10800.0
2010-05-17 15:00:00,34.63,34.74,34.49,34.52,21000.0,29.5016,29.5953,29.3823,29.4079,21000.0
2010-05-17 15:30:00,34.59,35.01,34.59,34.91,62600.0,29.4675,29.8253,29.4675,29.7401,62600.0
2010-05-18 09:30:00,35.36,35.8,34.99,35.68,28600.0,30.1235,30.4983,29.8082,30.3961,28600.0
2010-05-18 10:00:00,35.52,35.55,35.31,35.31,8600.0,30.2598,30.2853,30.0809,30.0809,8600.0
2010-05-18 10:30:00,35.32,35.32,34.8,35.17,15600.0,30.0894,30.0894,29.6464,29.9616,15600.0
2010-05-18 11:00:00,35.17,35.49,35.11,35.49,17400.0,29.9616,30.2342,29.9105,30.2342,17400.0
2010-05-18 11:30:00,35.46,35.46,34.96,35.12,6200.0,30.2086,30.2086,29.7827,29.919,6200.0
2010-05-18 12:00:00,35.05,35.22,34.92,35.22,9200.0,29.8594,30.0042,29.7486,30.0042,9200.0
2010-05-18 12:30:00,35.22,35.37,35.12,35.14,21200.0,30.0042,30.132,29.919,29.936,21200.0
2010-05-18 13:00:00,35.05,35.17,34.74,35.07,8200.0,29.8594,29.9616,29.5953,29.8764,8200.0
2010-05-18 13:30:00,35.02,35.09,34.59,34.59,17400.0,29.8338,29.8934,29.4675,29.4675,17400.0
2010-05-18 14:00:00,34.57,34.66,34.29,34.35,20800.0,29.4504,29.5271,29.2119,29.263,20800.0
2010-05-18 14:30:00,34.34,34.45,34.06,34.23,20800.0,29.2545,29.3482,29.016,29.1608,20800.0
2010-05-18 15:00:00,34.22,34.54,34.15,34.18,14000.0,29.1523,29.4249,29.0926,29.1182,14000.0
2010-05-18 15:30:00,34.24,34.35,34.07,34.26,84000.0,29.1693,29.263,29.0245,29.1864,84000.0
2010-05-19 09:30:00,34.19,34.41,33.9,34.02,15600.0,29.1267,29.3141,28.8797,28.9819,15600.0
2010-05-19 10:00:00,33.94,33.95,33.18,33.33,32400.0,28.9137,28.9223,28.2663,28.3941,32400.0
2010-05-19 10:30:00,33.35,33.53,33.2,33.37,20400.0,28.4111,28.5645,28.2833,28.4282,20400.0
2010-05-19 11:00:00,33.36,33.43,33.22,33.22,26200.0,28.4196,28.4793,28.3004,28.3004,26200.0
2010-05-19 11:30:00,33.22,33.31,32.95,33.08,13000.0,28.3004,28.377,28.0704,28.1811,13000.0
2010-05-19 12:00:00,33.1,33.52,33.0,33.52,15400.0,28.1981,28.5559,28.113,28.5559,15400.0
2010-05-19 12:30:00,33.46,33.55,33.35,33.55,13600.0,28.5048,28.5815,28.4111,28.5815,13600.0
2010-05-19 13:00:00,33.58,33.88,33.42,33.76,38000.0,28.6071,28.8626,28.4708,28.7604,38000.0
2010-05-19 13:30:00,33.67,33.67,33.38,33.47,16800.0,28.6837,28.6837,28.4367,28.5133,16800.0
2010-05-19 14:00:00,33.45,33.61,33.32,33.42,11600.0,28.4963,28.6326,28.3856,28.4708,11600.0
2010-05-19 14:30:00,33.41,33.54,33.29,33.35,12600.0,28.4622,28.573,28.36,28.4111,12600.0
2010-05-19 15:00:00,33.42,33.44,33.07,33.18,27600.0,28.4708,28.4878,28.1726,28.2663,27600.0
2010-05-19 15:30:00,33.2,33.49,33.09,33.34,76400.0,28.2833,28.5304,28.1896,28.4026,76400.0
2010-05-20 09:30:00,32.65,33.23,32.0,32.49,35200.0,27.8148,28.3089,27.261,27.6785,35200.0
2010-05-20 10:00:00,32.44,32.76,31.98,32.27,39200.0,27.6359,27.9085,27.244,27.4911,39200.0
2010-05-20 10:30:00,32.27,32.61,32.18,32.31,25000.0,27.4911,27.7807,27.4144,27.5251,25000.0
2010-05-20 11:00:00,32.21,32.31,31.89,32.31,13400.0,27.4399,27.5251,27.1673,27.5251,13400.0
2010-05-20 11:30:00,32.25,32.25,31.82,31.85,9600.0,27.474,27.474,27.1077,27.1333,9600.0
2010-05-20 12:00:00,31.81,31.97,31.6,31.68,20600.0,27.0992,27.2355,26.9203,26.9884,20600.0
2010-05-20 12:30:00,31.68,31.73,31.22,31.26,20200.0,26.9884,27.031,26.5966,26.6306,20200.0
2010-05-20 13:00:00,31.26,31.67,31.19,31.53,17800.0,26.6306,26.9799,26.571,26.8606,17800.0
2010-05-20 13:30:00,31.64,31.73,31.36,31.53,20600.0,26.9544,27.031,26.7158,26.8606,20600.0
2010-05-20 14:00:00,31.53,31.85,31.2,31.71,19600.0,26.8606,27.1333,26.5795,27.014,19600.0
2010-05-20 14:30:00,31.65,32.26,31.65,32.03,80200.0,26.9629,27.4825,26.9629,27.2866,80200.0
2010-05-20 15:00:00,32.05,32.22,31.91,31.99,34400.0,27.3036,27.4485,27.1844,27.2525,34400.0
2010-05-20 15:30:00,32.03,32.16,31.37,31.43,100000.0,27.2866,27.3974,26.7243,26.7755,100000.0
2010-05-21 09:30:00,32.45,33.81,32.02,33.51,386600.0,27.6444,28.803,27.2781,28.5474,386600.0
2010-05-21 10:00:00,33.49,33.59,33.17,33.22,131400.0,28.5304,28.6156,28.2578,28.3004,131400.0
2010-05-21 10:30:00,33.23,33.58,33.18,33.54,204200.0,28.3089,28.6071,28.2663,28.573,204200.0
2010-05-21 11:00:00,33.51,33.59,33.27,33.42,80600.0,28.5474,28.6156,28.343,28.4708,80600.0
2010-05-21 11:30:00,33.4,33.71,33.37,33.44,57000.0,28.4537,28.7178,28.4282,28.4878,57000.0
2010-05-21 12:00:00,33.45,33.73,33.3,33.48,61600.0,28.4963,28.7348,28.3685,28.5219,61600.0
2010-05-21 12:30:00,33.51,33.7,33.39,33.54,35400.0,28.5474,28.7093,28.4452,28.573,35400.0
2010-05-21 13:00:00,33.52,33.72,33.46,33.71,57000.0,28.5559,28.7263,28.5048,28.7178,57000.0
2010-05-21 13:30:00,33.71,33.95,33.68,33.7,87800.0,28.7178,28.9223,28.6922,28.7093,87800.0
2010-05-21 14:00:00,33.69,33.77,33.32,33.63,147400.0,28.7008,28.7689,28.3856,28.6497,147400.0
2010-05-21 14:30:00,33.7,33.77,33.61,33.74,75200.0,28.7093,28.7689,28.6326,28.7434,75200.0
2010-05-21 15:00:00,33.73,33.77,33.64,33.74,105600.0,28.7348,28.7689,28.6582,28.7434,105600.0
2010-05-21 15:30:00,33.75,34.13,33.69,34.05,244800.0,28.7519,29.0756,28.7008,29.0075,244800.0
2010-05-24 09:30:00,33.74,33.88,32.98,33.23,103000.0,28.7434,28.8626,28.0959,28.3089,103000.0
2010-05-24 10:00:00,33.27,33.54,33.1,33.47,26600.0,28.343,28.573,28.1981,28.5133,26600.0
2010-05-24 10:30:00,33.54,33.67,33.33,33.38,43600.0,28.573,28.6837,28.3941,28.4367,43600.0
2010-05-24 11:00:00,33.38,33.51,33.37,33.38,43000.0,28.4367,28.5474,28.4282,28.4367,43000.0
2010-05-24 11:30:00,33.4,33.55,33.37,33.5,24400.0,28.4537,28.5815,28.4282,28.5389,24400.0
2010-05-24 12:00:00,33.52,33.66,33.46,33.57,14000.0,28.5559,28.6752,28.5048,28.5985,14000.0
2010-05-24 12:30:00,33.59,33.61,33.41,33.48,16800.0,28.6156,28.6326,28.4622,28.5219,16800.0
2010-05-24 13:00:00,33.47,33.49,33.34,33.37,35800.0,28.5133,28.5304,28.4026,28.4282,35800.0
2010-05-24 13:30:00,33.4,33.45,33.29,33.44,22000.0,28.4537,28.4963,28.36,28.4878,22000.0
2010-05-24 14:00:00,33.45,33.48,33.33,33.4,25200.0,28.4963,28.5219,28.3941,28.4537,25200.0
2010-05-24 14:30:00,33.43,33.52,33.32,33.45,46600.0,28.4793,28.5559,28.3856,28.4963,46600.0
2010-05-24 15:00:00,33.41,33.43,33.17,33.24,95400.0,28.4622,28.4793,28.2578,28.3174,95400.0
2010-05-24 15:30:00,33.24,33.39,32.95,33.1,216400.0,28.3174,28.4452,28.0704,28.1981,216400.0
2010-05-25 09:30:00,32.52,32.59,31.58,31.68,99400.0,27.704,27.7637,26.9032,26.9884,99400.0
2010-05-25 10:00:00,31.75,32.04,31.64,31.85,122000.0,27.0481,27.2951,26.9544,27.1333,122000.0
2010-05-25 10:30:00,31.8,31.85,31.59,31.85,47200.0,27.0907,27.1333,26.9118,27.1333,47200.0
2010-05-25 11:00:00,31.91,32.23,31.88,32.11,30000.0,27.1844,27.457,27.1588,27.3548,30000.0
2010-05-25 11:30:00,32.04,32.41,32.04,32.41,10600.0,27.2951,27.6103,27.2951,27.6103,10600.0
2010-05-25 12:00:00,32.35,32.53,32.1,32.13,39000.0,27.5592,27.7126,27.3462,27.3718,39000.0
2010-05-25 12:30:00,32.07,32.09,31.9,32.04,48000.0,27.3207,27.3377,27.1759,27.2951,48000.0
2010-05-25 13:00:00,32.03,32.17,31.96,32.16,34200.0,27.2866,27.4059,27.227,27.3974,34200.0
2010-05-25 13:30:00,32.16,32.16,32.0,32.02,18200.0,27.3974,27.3974,27.261,27.2781,18200.0
2010-05-25 14:00:00,32.0,32.32,32.0,32.26,25000.0,27.261,27.5337,27.261,27.4825,25000.0
2010-05-25 14:30:00,32.27,32.49,32.09,32.27,33800.0,27.4911,27.6785,27.3377,27.4911,33800.0
2010-05-25 15:00:00,32.27,32.8,32.25,32.7,69200.0,27.4911,27.9426,27.474,27.8574,69200.0
2010-05-25 15:30:00,32.73,32.92,32.66,32.77,153800.0,27.8829,28.0448,27.8233,27.917,153800.0
2010-05-26 09:30:00,33.09,33.52,32.62,33.51,26800.0,28.1896,28.5559,27.7892,28.5474,26800.0
2010-05-26 10:00:00,33.56,33.65,33.4,33.46,37800.0,28.59,28.6667,28.4537,28.5048,37800.0
2010-05-26 10:30:00,33.45,33.88,33.45,33.51,40400.0,28.4963,28.8626,28.4963,28.5474,40400.0
2010-05-26 11:00:00,33.51,33.53,33.18,33.18,30400.0,28.5474,28.5645,28.2663,28.2663,30400.0
2010-05-26 11:30:00,33.15,33.26,32.99,33.13,42600.0,28.2407,28.3344,28.1044,28.2237,42600.0
2010-05-26 12:00:00,33.16,33.26,33.09,33.14,22800.0,28.2493,28.3344,28.1896,28.2322,22800.0
2010-05-26 12:30:00,33.11,33.26,33.08,33.23,17800.0,28.2067,28.3344,28.1811,28.3089,17800.0
2010-05-26 13:00:00,33.26,33.31,33.2,33.31,23400.0,28.3344,28.377,28.2833,28.377,23400.0
2010-05-26 13:30:00,33.32,33.35,33.22,33.27,31800.0,28.3856,28.4111,28.3004,28.343,31800.0
2010-05-26 14:00:00,33.25,33.32,33.04,33.1,24800.0,28.3259,28.3856,28.147,28.1981,24800.0
2010-05-26 14:30:00,33.13,33.17,32.67,32.86,28800.0,28.2237,28.2578,27.8318,27.9937,28800.0
2010-05-26 15:00:00,32.85,32.98,32.21,32.44,70200.0,27.9852,28.0959,27.4399,27.6359,70200.0
2010-05-26 15:30:00,32.41,32.67,32.27,32.44,174000.0,27.6103,27.8318,27.4911,27.6359,174000.0
2010-05-27 09:30:00,33.1,33.69,32.76,32.81,38000.0,28.2771,28.7811,27.9866,28.0293,38000.0
2010-05-27 10:00:00,32.9,33.34,32.77,33.34,59800.0,28.1062,28.4821,27.9952,28.4821,59800.0
2010-05-27 10:30:00,33.38,33.58,33.26,33.46,28000.0,28.5163,28.6872,28.4138,28.5846,28000.0
2010-05-27 11:00:00,33.43,33.59,33.42,33.52,16200.0,28.559,28.6957,28.5505,28.6359,16200.0
2010-05-27 11:30:00,33.53,33.65,33.33,33.6,12200.0,28.6444,28.747,28.4736,28.7042,12200.0
2010-05-27 12:00:00,33.63,33.81,33.56,33.74,21600.0,28.7299,28.8836,28.6701,28.8238,21600.0
2010-05-27 12:30:00,33.74,33.76,33.6,33.72,11000.0,28.8238,28.8409,28.7042,28.8068,11000.0
2010-05-27 13:00:00,33.74,33.85,33.63,33.82,16000.0,28.8238,28.9178,28.7299,28.8922,16000.0
2010-05-27 13:30:00,33.77,33.9,33.58,33.63,17400.0,28.8495,28.9605,28.6872,28.7299,17400.0
2010-05-27 14:00:00,33.68,33.93,33.59,33.93,14200.0,28.7726,28.9862,28.6957,28.9862,14200.0
2010-05-27 14:30:00,33.95,33.96,33.64,33.7,70600.0,29.0032,29.0118,28.7384,28.7897,70600.0
2010-05-27 15:00:00,33.72,33.76,33.57,33.69,33200.0,28.8068,28.8409,28.6786,28.7811,33200.0
2010-05-27 15:30:00,33.67,33.93,33.6,33.93,98600.0,28.764,28.9862,28.7042,28.9862,98600.0
2010-05-28 09:30:00,33.74,34.08,33.21,33.7,75600.0,28.8238,29.1143,28.3711,28.7897,75600.0
2010-05-28 10:00:00,33.74,34.08,33.67,33.74,24600.0,28.8238,29.1143,28.764,28.8238,24600.0
2010-05-28 10:30:00,33.76,33.91,33.43,33.52,35200.0,28.8409,28.9691,28.559,28.6359,35200.0
2010-05-28 11:00:00,33.52,33.58,33.21,33.26,28400.0,28.6359,28.6872,28.3711,28.4138,28400.0
2010-05-28 11:30:00,33.27,33.62,33.24,33.47,7600.0,28.4223,28.7213,28.3967,28.5932,7600.0
2010-05-28 12:00:00,33.5,33.74,33.44,33.74,10000.0,28.6188,28.8238,28.5676,28.8238,10000.0
2010-05-28 12:30:00,33.68,33.68,33.11,33.31,17600.0,28.7726,28.7726,28.2856,28.4565,17600.0
2010-05-28 13:00:00,33.33,33.44,33.27,33.38,12200.0,28.4736,28.5676,28.4223,28.5163,12200.0
2010-05-28 13:30:00,33.34,33.38,33.14,33.17,9600.0,28.4821,28.5163,28.3113,28.3369,9600.0
2010-05-28 14:00:00,33.12,33.23,32.98,33.23,33400.0,28.2942,28.3882,28.1746,28.3882,33400.0
2010-05-28 14:30:00,33.27,33.7,33.26,33.42,17200.0,28.4223,28.7897,28.4138,28.5505,17200.0
2010-05-28 15:00:00,33.45,33.79,33.45,33.78,62000.0,28.5761,28.8666,28.5761,28.858,62000.0
2010-05-28 15:30:00,33.78,33.8,33.3,33.37,113800.0,28.858,28.8751,28.448,28.5078,113800.0
2010-06-01 09:30:00,33.16,33.44,32.8,32.93,32200.0,28.3284,28.5676,28.0208,28.1319,32200.0
2010-06-01 10:00:00,32.86,33.56,32.86,33.53,16400.0,28.0721,28.6701,28.0721,28.6444,16400.0
2010-06-01 10:30:00,33.57,33.66,33.33,33.33,12600.0,28.6786,28.7555,28.4736,28.4736,12600.0
2010-06-01 11:00:00,33.33,33.35,33.15,33.27,25800.0,28.4736,28.4907,28.3198,28.4223,25800.0
2010-06-01 11:30:00,33.26,33.31,32.84,32.9,24400.0,28.4138,28.4565,28.055,28.1062,24400.0
2010-06-01 12:00:00,32.85,33.19,32.85,33.09,20800.0,28.0635,28.354,28.0635,28.2686,20800.0
2010-06-01 12:30:00,33.09,33.16,32.95,32.95,30200.0,28.2686,28.3284,28.149,28.149,30200.0
2010-06-01 13:00:00,32.96,33.38,32.96,33.29,16800.0,28.1575,28.5163,28.1575,28.4394,16800.0
2010-06-01 13:30:00,33.31,33.35,32.94,32.98,19400.0,28.4565,28.4907,28.1404,28.1746,19400.0
2010-06-01 14:00:00,32.95,32.97,32.76,32.94,14800.0,28.149,28.166,27.9866,28.1404,14800.0
2010-06-01 14:30:00,33.05,33.05,32.83,32.95,12200.0,28.2344,28.2344,28.0464,28.149,12200.0
2010-06-01 15:00:00,32.93,32.97,32.47,32.53,30400.0,28.1319,28.166,27.7389,27.7901,30400.0
2010-06-01 15:30:00,32.59,32.65,32.1,32.1,90000.0,27.8414,27.8927,27.4228,27.4228,90000.0
2010-06-02 09:30:00,32.53,32.53,31.92,32.26,20400.0,27.7901,27.7901,27.269,27.5595,20400.0
2010-06-02 10:00:00,32.26,32.48,32.16,32.17,21600.0,27.5595,27.7474,27.4741,27.4826,21600.0
2010-06-02 10:30:00,32.18,32.4,32.18,32.4,14000.0,27.4911,27.6791,27.4911,27.6791,14000.0
2010-06-02 11:00:00,32.44,32.65,32.44,32.64,11400.0,27.7133,27.8927,27.7133,27.8841,11400.0
2010-06-02 11:30:00,32.56,32.81,32.56,32.81,9600.0,27.8158,28.0293,27.8158,28.0293,9600.0
2010-06-02 12:00:00,32.86,32.9,32.82,32.84,11200.0,28.0721,28.1062,28.0379,28.055,11200.0
2010-06-02 12:30:00,32.88,33.07,32.88,33.05,6600.0,28.0892,28.2515,28.0892,28.2344,6600.0
2010-06-02 13:00:00,33.07,33.17,33.05,33.05,13000.0,28.2515,28.3369,28.2344,28.2344,13000.0
2010-06-02 13:30:00,33.07,33.12,32.95,32.96,15400.0,28.2515,28.2942,28.149,28.1575,15400.0
2010-06-02 14:00:00,32.97,32.98,32.64,32.71,17200.0,28.166,28.1746,27.8841,27.9439,17200.0
2010-06-02 14:30:00,32.71,33.04,32.67,33.01,18000.0,27.9439,28.2258,27.9097,28.2002,18000.0
2010-06-02 15:00:00,33.02,33.13,32.98,33.07,42600.0,28.2088,28.3027,28.1746,28.2515,42600.0
2010-06-02 15:30:00,33.08,33.08,32.84,33.08,103200.0,28.26,28.26,28.055,28.26,103200.0
2010-06-03 09:30:00,33.07,33.28,32.57,33.26,31600.0,28.2515,28.4309,27.8243,28.4138,31600.0
2010-06-03 10:00:00,33.27,33.28,32.92,32.98,18400.0,28.4223,28.4309,28.1233,28.1746,18400.0
2010-06-03 10:30:00,32.87,33.1,32.81,33.07,19800.0,28.0806,28.2771,28.0293,28.2515,19800.0
2010-06-03 11:00:00,33.1,33.26,33.05,33.06,21600.0,28.2771,28.4138,28.2344,28.2429,21600.0
2010-06-03 11:30:00,33.06,33.25,33.05,33.2,26200.0,28.2429,28.4052,28.2344,28.3625,26200.0
2010-06-03 12:00:00,33.22,33.22,32.79,32.88,42800.0,28.3796,28.3796,28.0123,28.0892,42800.0
2010-06-03 12:30:00,32.9,32.98,32.84,32.95,28000.0,28.1062,28.1746,28.055,28.149,28000.0
2010-06-03 13:00:00,32.94,32.95,32.73,32.81,31600.0,28.1404,28.149,27.961,28.0293,31600.0
2010-06-03 13:30:00,32.82,32.96,32.78,32.78,20200.0,28.0379,28.1575,28.0037,28.0037,20200.0
2010-06-03 14:00:00,32.82,33.14,32.81,33.08,25000.0,28.0379,28.3113,28.0293,28.26,25000.0
2010-06-03 14:30:00,33.07,33.12,32.99,33.09,57800.0,28.2515,28.2942,28.1831,28.2686,57800.0
2010-06-03 15:00:00,33.1,33.31,33.05,33.31,15600.0,28.2771,28.4565,28.2344,28.4565,15600.0
2010-06-03 15:30:00,33.32,33.41,33.09,33.24,57200.0,28.465,28.5419,28.2686,28.3967,57200.0
2010-06-04 09:30:00,32.26,33.08,32.02,32.24,15800.0,27.5595,28.26,27.3545,27.5424,15800.0
2010-06-04 10:00:00,32.19,32.24,32.01,32.18,21600.0,27.4997,27.5424,27.3459,27.4911,21600.0
2010-06-04 10:30:00,32.16,32.3,32.05,32.06,22800.0,27.4741,27.5937,27.3801,27.3886,22800.0
2010-06-04 11:00:00,32.06,32.06,31.69,31.72,27000.0,27.3886,27.3886,27.0725,27.0982,27000.0
2010-06-04 11:30:00,31.71,31.96,31.7,31.86,12600.0,27.0896,27.3032,27.0811,27.2178,12600.0
2010-06-04 12:00:00,31.86,31.86,31.64,31.71,18800.0,27.2178,27.2178,27.0298,27.0896,18800.0
2010-06-04 12:30:00,31.71,31.78,31.59,31.72,12600.0,27.0896,27.1494,26.9871,27.0982,12600.0
2010-06-04 13:00:00,31.7,31.7,31.48,31.56,19600.0,27.0811,27.0811,26.8931,26.9615,19600.0
2010-06-04 13:30:00,31.59,31.64,31.45,31.53,20200.0,26.9871,27.0298,26.8675,26.9359,20200.0
2010-06-04 14:00:00,31.53,31.61,31.49,31.61,55600.0,26.9359,27.0042,26.9017,27.0042,55600.0
2010-06-04 14:30:00,31.57,31.62,31.38,31.39,67800.0,26.97,27.0127,26.8077,26.8163,67800.0
2010-06-04 15:00:00,31.43,31.65,31.39,31.55,98400.0,26.8504,27.0384,26.8163,26.9529,98400.0
2010-06-04 15:30:00,31.55,31.64,31.37,31.5,106400.0,26.9529,27.0298,26.7992,26.9102,106400.0
2010-06-07 09:30:00,31.52,31.64,30.82,31.43,29800.0,26.9273,27.0298,26.3293,26.8504,29800.0
2010-06-07 10:00:00,31.43,31.53,31.21,31.43,21000.0,26.8504,26.9359,26.6625,26.8504,21000.0
2010-06-07 10:30:00,31.28,31.28,30.71,30.72,43000.0,26.7223,26.7223,26.2353,26.2439,43000.0
2010-06-07 11:00:00,30.72,30.84,30.48,30.56,87400.0,26.2439,26.3464,26.0388,26.1072,87400.0
2010-06-07 11:30:00,30.59,30.96,30.55,30.8,138400.0,26.1328,26.4489,26.0986,26.3122,138400.0
2010-06-07 12:00:00,30.82,31.05,30.8,30.84,23600.0,26.3293,26.5258,26.3122,26.3464,23600.0
2010-06-07 12:30:00,30.8,31.09,30.78,31.07,34200.0,26.3122,26.56,26.2951,26.5429,34200.0
2010-06-07 13:00:00,31.0,31.15,30.9,31.12,17200.0,26.4831,26.6112,26.3977,26.5856,17200.0
2010-06-07 13:30:00,31.12,31.16,30.78,30.81,51600.0,26.5856,26.6198,26.2951,26.3208,51600.0
2010-06-07 14:00:00,30.79,30.88,30.67,30.78,18400.0,26.3037,26.3806,26.2012,26.2951,18400.0
2010-06-07 14:30:00,30.79,30.81,30.43,30.48,34200.0,26.3037,26.3208,25.9961,26.0388,34200.0
2010-06-07 15:00:00,30.51,30.79,30.32,30.33,59000.0,26.0645,26.3037,25.9022,25.9107,59000.0
2010-06-07 15:30:00,30.3,30.46,30.2,30.21,78200.0,25.8851,26.0218,25.7996,25.8082,78200.0
2010-06-08 09:30:00,30.35,30.79,30.0,30.1,31800.0,25.9278,26.3037,25.6288,25.7142,31800.0
2010-06-08 10:00:00,30.13,30.38,29.86,30.03,103000.0,25.7398,25.9534,25.5092,25.6544,103000.0
2010-06-08 10:30:00,30.07,30.2,29.87,30.12,33600.0,25.6886,25.7996,25.5177,25.7313,33600.0
2010-06-08 11:00:00,30.1,30.12,29.7,29.86,45000.0,25.7142,25.7313,25.3725,25.5092,45000.0
2010-06-08 11:30:00,29.88,30.12,29.88,30.04,29800.0,25.5263,25.7313,25.5263,25.663,29800.0
2010-06-08 12:00:00,30.04,30.05,29.67,29.92,58800.0,25.663,25.6715,25.3469,25.5604,58800.0
2010-06-08 12:30:00,29.96,30.11,29.93,30.11,126200.0,25.5946,25.7228,25.569,25.7228,126200.0
2010-06-08 13:00:00,30.11,30.11,29.75,29.75,40800.0,25.7228,25.7228,25.4152,25.4152,40800.0
2010-06-08 13:30:00,29.71,29.84,29.56,29.67,26200.0,25.381,25.4921,25.2529,25.3469,26200.0
2010-06-08 14:00:00,29.75,29.98,29.6,29.93,35400.0,25.4152,25.6117,25.2871,25.569,35400.0
2010-06-08 14:30:00,29.93,30.13,29.85,29.89,49600.0,25.569,25.7398,25.5006,25.5348,49600.0
2010-06-08 15:00:00,29.85,30.07,29.74,30.07,28200.0,25.5006,25.6886,25.4067,25.6886,28200.0
2010-06-08 15:30:00,30.09,30.4,30.06,30.28,82200.0,25.7057,25.9705,25.68,25.868,82200.0
2010-06-09 09:30:00,30.46,30.53,30.17,30.37,32600.0,26.0218,26.0816,25.774,25.9449,32600.0
2010-06-09 10:00:00,30.35,30.57,30.03,30.48,38200.0,25.9278,26.1157,25.6544,26.0388,38200.0
2010-06-09 10:30:00,30.47,30.5,30.13,30.49,26600.0,26.0303,26.0559,25.7398,26.0474,26600.0
2010-06-09 11:00:00,30.55,30.93,30.49,30.92,23400.0,26.0986,26.4233,26.0474,26.4147,23400.0
2010-06-09 11:30:00,30.89,30.93,30.64,30.73,11600.0,26.3891,26.4233,26.1755,26.2524,11600.0
2010-06-09 12:00:00,30.72,30.8,30.58,30.75,16400.0,26.2439,26.3122,26.1243,26.2695,16400.0
2010-06-09 12:30:00,30.73,30.73,30.52,30.53,22400.0,26.2524,26.2524,26.073,26.0816,22400.0
2010-06-09 13:00:00,30.55,30.86,30.52,30.75,31200.0,26.0986,26.3635,26.073,26.2695,31200.0
2010-06-09 13:30:00,30.7,30.75,30.5,30.75,39200.0,26.2268,26.2695,26.0559,26.2695,39200.0
2010-06-09 14:00:00,30.78,30.8,30.55,30.7,40600.0,26.2951,26.3122,26.0986,26.2268,40600.0
2010-06-09 14:30:00,30.66,30.7,30.36,30.36,20200.0,26.1926,26.2268,25.9363,25.9363,20200.0
2010-06-09 15:00:00,30.33,30.37,29.89,30.18,50000.0,25.9107,25.9449,25.5348,25.7826,50000.0
2010-06-09 15:30:00,30.13,30.18,29.76,29.94,142400.0,25.7398,25.7826,25.4238,25.5775,142400.0
2010-06-10 09:30:00,30.55,30.98,30.55,30.91,52600.0,26.0986,26.466,26.0986,26.4062,52600.0
2010-06-10 10:00:00,30.9,31.28,30.88,31.12,97800.0,26.3977,26.7223,26.3806,26.5856,97800.0
2010-06-10 10:30:00,31.14,31.15,30.93,30.98,19400.0,26.6027,26.6112,26.4233,26.466,19400.0
2010-06-10 11:00:00,30.96,31.05,30.82,30.82,34000.0,26.4489,26.5258,26.3293,26.3293,34000.0
2010-06-10 11:30:00,30.8,30.86,30.58,30.85,33000.0,26.3122,26.3635,26.1243,26.3549,33000.0
2010-06-10 12:00:00,30.85,30.91,30.63,30.7,35600.0,26.3549,26.4062,26.167,26.2268,35600.0
2010-06-10 12:30:00,30.77,30.78,30.55,30.65,19800.0,26.2866,26.2951,26.0986,26.1841,19800.0
2010-06-10 13:00:00,30.64,30.64,30.51,30.61,17400.0,26.1755,26.1755,26.0645,26.1499,17400.0
2010-06-10 13:30:00,30.62,30.79,30.61,30.68,27400.0,26.1584,26.3037,26.1499,26.2097,27400.0
2010-06-10 14:00:00,30.67,30.67,30.5,30.64,12000.0,26.2012,26.2012,26.0559,26.1755,12000.0
2010-06-10 14:30:00,30.67,30.79,30.67,30.75,69400.0,26.2012,26.3037,26.2012,26.2695,69400.0
2010-06-10 15:00:00,30.75,30.81,30.68,30.74,69400.0,26.2695,26.3208,26.2097,26.261,69400.0
2010-06-10 15:30:00,30.74,30.92,30.68,30.87,151200.0,26.261,26.4147,26.2097,26.372,151200.0
2010-06-11 09:30:00,30.36,31.19,30.36,30.95,70000.0,25.9363,26.6454,25.9363,26.4404,70000.0
2010-06-11 10:00:00,31.0,31.03,30.74,30.75,52600.0,26.4831,26.5087,26.261,26.2695,52600.0
2010-06-11 10:30:00,30.77,30.86,30.61,30.61,30000.0,26.2866,26.3635,26.1499,26.1499,30000.0
2010-06-11 11:00:00,30.6,30.61,30.42,30.54,30600.0,26.1414,26.1499,25.9876,26.0901,30600.0
2010-06-11 11:30:00,30.54,30.82,30.54,30.82,27800.0,26.0901,26.3293,26.0901,26.3293,27800.0
2010-06-11 12:00:00,30.83,30.88,30.75,30.77,23400.0,26.3378,26.3806,26.2695,26.2866,23400.0
2010-06-11 12:30:00,30.78,30.88,30.74,30.88,21400.0,26.2951,26.3806,26.261,26.3806,21400.0
2010-06-11 13:00:00,30.87,30.98,30.86,30.88,24600.0,26.372,26.466,26.3635,26.3806,24600.0
2010-06-11 13:30:00,30.9,30.9,30.55,30.65,14800.0,26.3977,26.3977,26.0986,26.1841,14800.0
2010-06-11 14:00:00,30.67,30.85,30.59,30.65,20000.0,26.2012,26.3549,26.1328,26.1841,20000.0
2010-06-11 14:30:00,30.67,30.88,30.67,30.85,20200.0,26.2012,26.3806,26.2012,26.3549,20200.0
2010-06-11 15:00:00,30.85,30.92,30.77,30.9,47200.0,26.3549,26.4147,26.2866,26.3977,47200.0
2010-06-11 15:30:00,30.9,31.14,30.89,31.05,133200.0,26.3977,26.6027,26.3891,26.5258,133200.0
2010-06-14 09:30:00,31.39,31.75,31.39,31.53,17800.0,26.8163,27.1238,26.8163,26.9359,17800.0
2010-06-14 10:00:00,31.55,31.65,31.43,31.61,34800.0,26.9529,27.0384,26.8504,27.0042,34800.0
2010-06-14 10:30:00,31.62,31.63,31.51,31.62,10000.0,27.0127,27.0213,26.9188,27.0127,10000.0
2010-06-14 11:00:00,31.55,31.65,31.55,31.59,27600.0,26.9529,27.0384,26.9529,26.9871,27600.0
2010-06-14 11:30:00,31.61,31.67,31.56,31.62,12800.0,27.0042,27.0555,26.9615,27.0127,12800.0
2010-06-14 12:00:00,31.64,31.65,31.57,31.64,12000.0,27.0298,27.0384,26.97,27.0298,12000.0
2010-06-14 12:30:00,31.65,31.66,31.45,31.46,22800.0,27.0384,27.0469,26.8675,26.8761,22800.0
2010-06-14 13:00:00,31.46,31.53,31.43,31.5,15600.0,26.8761,26.9359,26.8504,26.9102,15600.0
2010-06-14 13:30:00,31.48,31.53,31.25,31.25,15000.0,26.8931,26.9359,26.6967,26.6967,15000.0
2010-06-14 14:00:00,31.24,31.27,31.08,31.18,25600.0,26.6881,26.7137,26.5514,26.6369,25600.0
2010-06-14 14:30:00,31.16,31.36,31.03,31.36,16800.0,26.6198,26.7906,26.5087,26.7906,16800.0
2010-06-14 15:00:00,31.38,31.42,31.24,31.28,18600.0,26.8077,26.8419,26.6881,26.7223,18600.0
2010-06-14 15:30:00,31.28,31.28,30.85,30.99,63000.0,26.7223,26.7223,26.3549,26.4745,63000.0
2010-06-15 09:30:00,31.09,31.4,30.7,31.4,22800.0,26.56,26.8248,26.2268,26.8248,22800.0
2010-06-15 10:00:00,31.37,31.37,31.0,31.11,34000.0,26.7992,26.7992,26.4831,26.5771,34000.0
2010-06-15 10:30:00,31.05,31.2,30.97,31.18,14000.0,26.5258,26.6539,26.4575,26.6369,14000.0
2010-06-15 11:00:00,31.19,31.34,31.19,31.33,13200.0,26.6454,26.7735,26.6454,26.765,13200.0
2010-06-15 11:30:00,31.31,31.36,31.22,31.33,14800.0,26.7479,26.7906,26.671,26.765,14800.0
2010-06-15 12:00:00,31.33,31.41,31.32,31.32,19000.0,26.765,26.8333,26.7565,26.7565,19000.0
2010-06-15 12:30:00,31.32,31.34,31.24,31.32,9400.0,26.7565,26.7735,26.6881,26.7565,9400.0
2010-06-15 13:00:00,31.32,31.42,31.25,31.4,18200.0,26.7565,26.8419,26.6967,26.8248,18200.0
2010-06-15 13:30:00,31.41,31.43,31.4,31.41,12400.0,26.8333,26.8504,26.8248,26.8333,12400.0
2010-06-15 14:00:00,31.4,31.65,31.39,31.63,46200.0,26.8248,27.0384,26.8163,27.0213,46200.0
2010-06-15 14:30:00,31.63,31.7,31.62,31.64,22000.0,27.0213,27.0811,27.0127,27.0298,22000.0
2010-06-15 15:00:00,31.62,31.83,31.6,31.81,21600.0,27.0127,27.1921,26.9957,27.1751,21600.0
2010-06-15 15:30:00,31.81,31.98,31.77,31.91,85600.0,27.1751,27.3203,27.1409,27.2605,85600.0
2010-06-16 09:30:00,31.54,32.07,31.43,31.56,25400.0,26.9444,27.3972,26.8504,26.9615,25400.0
2010-06-16 10:00:00,31.53,31.71,31.51,31.55,17000.0,26.9359,27.0896,26.9188,26.9529,17000.0
2010-06-16 10:30:00,31.52,31.65,31.41,31.65,10400.0,26.9273,27.0384,26.8333,27.0384,10400.0
2010-06-16 11:00:00,31.66,31.79,31.55,31.79,9600.0,27.0469,27.158,26.9529,27.158,9600.0
2010-06-16 11:30:00,31.79,31.8,31.68,31.71,4600.0,27.158,27.1665,27.064,27.0896,4600.0
2010-06-16 12:00:00,31.81,31.88,31.8,31.87,17200.0,27.1751,27.2349,27.1665,27.2263,17200.0
2010-06-16 12:30:00,31.88,31.88,31.7,31.71,9200.0,27.2349,27.2349,27.0811,27.0896,9200.0
2010-06-16 13:00:00,31.69,31.91,31.63,31.87,20400.0,27.0725,27.2605,27.0213,27.2263,20400.0
2010-06-16 13:30:00,31.85,32.0,31.84,31.99,17400.0,27.2092,27.3374,27.2007,27.3288,17400.0
2010-06-16 14:00:00,32.04,32.16,31.96,31.97,10800.0,27.3715,27.4741,27.3032,27.3117,10800.0
2010-06-16 14:30:00,31.97,32.0,31.82,31.82,17800.0,27.3117,27.3374,27.1836,27.1836,17800.0
2010-06-16 15:00:00,31.81,31.81,31.54,31.54,20000.0,27.1751,27.1751,26.9444,26.9444,20000.0
2010-06-16 15:30:00,31.54,31.71,31.52,31.59,74400.0,26.9444,27.0896,26.9273,26.9871,74400.0
2010-06-17 09:30:00,31.91,31.91,31.35,31.47,12200.0,27.2605,27.2605,26.7821,26.8846,12200.0
2010-06-17 10:00:00,31.42,31.43,31.01,31.06,14800.0,26.8419,26.8504,26.4916,26.5343,14800.0
2010-06-17 10:30:00,31.03,31.21,30.96,31.2,24600.0,26.5087,26.6625,26.4489,26.6539,24600.0
2010-06-17 11:00:00,31.2,31.3,31.15,31.29,13600.0,26.6539,26.7394,26.6112,26.7308,13600.0
2010-06-17 11:30:00,31.31,31.56,31.31,31.54,13800.0,26.7479,26.9615,26.7479,26.9444,13800.0
2010-06-17 12:00:00,31.53,31.54,31.45,31.46,8000.0,26.9359,26.9444,26.8675,26.8761,8000.0
2010-06-17 12:30:00,31.48,31.5,31.39,31.48,9400.0,26.8931,26.9102,26.8163,26.8931,9400.0
2010-06-17 13:00:00,31.48,31.53,31.4,31.48,12800.0,26.8931,26.9359,26.8248,26.8931,12800.0
2010-06-17 13:30:00,31.53,31.73,31.45,31.69,25600.0,26.9359,27.1067,26.8675,27.0725,25600.0
2010-06-17 14:00:00,31.71,31.85,31.68,31.68,47200.0,27.0896,27.2092,27.064,27.064,47200.0
2010-06-17 14:30:00,31.62,31.62,31.49,31.52,21800.0,27.0127,27.0127,26.9017,26.9273,21800.0
2010-06-17 15:00:00,31.53,31.53,31.27,31.27,23400.0,26.9359,26.9359,26.7137,26.7137,23400.0
2010-06-17 15:30:00,31.29,31.57,31.29,31.46,68600.0,26.7308,26.97,26.7308,26.8761,68600.0
2010-06-18 09:30:00,31.58,31.83,30.0,31.2,227600.0,26.9786,27.1921,25.6288,26.6539,227600.0
2010-06-18 10:00:00,31.1,31.68,31.1,31.68,20400.0,26.5685,27.064,26.5685,27.064,20400.0
2010-06-18 10:30:00,31.7,32.0,31.68,31.98,13800.0,27.0811,27.3374,27.064,27.3203,13800.0
2010-06-18 11:00:00,31.98,31.98,31.73,31.74,11000.0,27.3203,27.3203,27.1067,27.1153,11000.0
2010-06-18 11:30:00,31.73,31.73,31.58,31.64,12400.0,27.1067,27.1067,26.9786,27.0298,12400.0
2010-06-18 12:00:00,31.65,31.69,31.46,31.47,10200.0,27.0384,27.0725,26.8761,26.8846,10200.0
2010-06-18 12:30:00,31.45,31.45,31.29,31.37,9800.0,26.8675,26.8675,26.7308,26.7992,9800.0
2010-06-18 13:00:00,31.41,31.43,31.38,31.41,5200.0,26.8333,26.8504,26.8077,26.8333,5200.0
2010-06-18 13:30:00,31.41,31.5,31.41,31.46,9200.0,26.8333,26.9102,26.8333,26.8761,9200.0
2010-06-18 14:00:00,31.48,31.59,31.46,31.57,7600.0,26.8931,26.9871,26.8761,26.97,7600.0
2010-06-18 14:30:00,31.54,31.68,31.5,31.61,13400.0,26.9444,27.064,26.9102,27.0042,13400.0
2010-06-18 15:00:00,31.57,31.64,31.46,31.64,15200.0,26.97,27.0298,26.8761,27.0298,15200.0
2010-06-18 15:30:00,31.66,31.66,31.43,31.48,66400.0,27.0469,27.0469,26.8504,26.8931,66400.0
2010-06-21 09:30:00,32.07,32.16,31.53,32.15,11400.0,27.3972,27.4741,26.9359,27.4655,11400.0
2010-06-21 10:00:00,32.17,32.2,31.96,31.96,16000.0,27.4826,27.5082,27.3032,27.3032,16000.0
2010-06-21 10:30:00,31.96,31.98,31.85,31.85,13000.0,27.3032,27.3203,27.2092,27.2092,13000.0
2010-06-21 11:00:00,31.82,32.05,31.79,32.05,20400.0,27.1836,27.3801,27.158,27.3801,20400.0
2010-06-21 11:30:00,32.02,32.06,31.93,32.0,23600.0,27.3545,27.3886,27.2776,27.3374,23600.0
2010-06-21 12:00:00,32.0,32.01,31.82,31.82,15400.0,27.3374,27.3459,27.1836,27.1836,15400.0
2010-06-21 12:30:00,31.81,32.01,31.79,31.98,21400.0,27.1751,27.3459,27.158,27.3203,21400.0
2010-06-21 13:00:00,31.96,32.08,31.9,32.0,24200.0,27.3032,27.4057,27.2519,27.3374,24200.0
2010-06-21 13:30:00,32.0,32.01,31.85,31.93,29000.0,27.3374,27.3459,27.2092,27.2776,29000.0
2010-06-21 14:00:00,31.93,32.02,31.83,31.95,25200.0,27.2776,27.3545,27.1921,27.2947,25200.0
2010-06-21 14:30:00,31.97,31.98,31.67,31.73,30800.0,27.3117,27.3203,27.0555,27.1067,30800.0
2010-06-21 15:00:00,31.71,31.8,31.25,31.25,56800.0,27.0896,27.1665,26.6967,26.6967,56800.0
2010-06-21 15:30:00,31.26,31.39,31.06,31.36,98600.0,26.7052,26.8163,26.5343,26.7906,98600.0
2010-06-22 09:30:00,31.52,32.11,31.06,31.88,18000.0,26.9273,27.4313,26.5343,27.2349,18000.0
2010-06-22 10:00:00,31.68,31.68,31.36,31.5,16600.0,27.064,27.064,26.7906,26.9102,16600.0
2010-06-22 10:30:00,31.47,31.72,31.46,31.63,14200.0,26.8846,27.0982,26.8761,27.0213,14200.0
2010-06-22 11:00:00,31.61,31.64,31.43,31.55,12200.0,27.0042,27.0298,26.8504,26.9529,12200.0
2010-06-22 11:30:00,31.56,31.84,31.56,31.63,14200.0,26.9615,27.2007,26.9615,27.0213,14200.0
2010-06-22 12:00:00,31.64,31.69,31.54,31.54,19000.0,27.0298,27.0725,26.9444,26.9444,19000.0
2010-06-22 12:30:00,31.5,31.65,31.42,31.63,18200.0,26.9102,27.0384,26.8419,27.0213,18200.0
2010-06-22 13:00:00,31.64,31.67,31.5,31.5,12800.0,27.0298,27.0555,26.9102,26.9102,12800.0
2010-06-22 13:30:00,31.43,31.6,31.38,31.43,11600.0,26.8504,26.9957,26.8077,26.8504,11600.0
2010-06-22 14:00:00,31.39,31.39,31.24,31.28,10600.0,26.8163,26.8163,26.6881,26.7223,10600.0
2010-06-22 14:30:00,31.27,31.28,30.87,30.9,26000.0,26.7137,26.7223,26.372,26.3977,26000.0
2010-06-22 15:00:00,30.89,31.01,30.78,30.78,38800.0,26.3891,26.4916,26.2951,26.2951,38800.0
2010-06-22 15:30:00,30.8,30.87,30.49,30.58,78200.0,26.3122,26.372,26.0474,26.1243,78200.0
2010-06-23 09:30:00,30.61,30.61,30.11,30.43,15200.0,26.1499,26.1499,25.7228,25.9961,15200.0
2010-06-23 10:00:00,30.42,30.42,30.03,30.07,22200.0,25.9876,25.9876,25.6544,25.6886,22200.0
2010-06-23 10:30:00,30.1,30.61,30.1,30.58,12600.0,25.7142,26.1499,25.7142,26.1243,12600.0
2010-06-23 11:00:00,30.51,30.55,30.3,30.51,13400.0,26.0645,26.0986,25.8851,26.0645,13400.0
2010-06-23 11:30:00,30.47,30.5,30.3,30.5,12200.0,26.0303,26.0559,25.8851,26.0559,12200.0
2010-06-23 12:00:00,30.5,30.56,30.42,30.5,9800.0,26.0559,26.1072,25.9876,26.0559,9800.0
2010-06-23 12:30:00,30.49,30.66,30.41,30.65,13600.0,26.0474,26.1926,25.979,26.1841,13600.0
2010-06-23 13:00:00,30.68,30.78,30.65,30.76,12600.0,26.2097,26.2951,26.1841,26.278,12600.0
2010-06-23 13:30:00,30.73,30.91,30.73,30.85,22000.0,26.2524,26.4062,26.2524,26.3549,22000.0
2010-06-23 14:00:00,30.82,30.93,30.63,30.8,17400.0,26.3293,26.4233,26.167,26.3122,17400.0
2010-06-23 14:30:00,30.86,31.06,30.63,30.68,22000.0,26.3635,26.5343,26.167,26.2097,22000.0
2010-06-23 15:00:00,30.74,30.82,30.5,30.65,22600.0,26.261,26.3293,26.0559,26.1841,22600.0
2010-06-23 15:30:00,30.62,30.79,30.52,30.55,58800.0,26.1584,26.3037,26.073,26.0986,58800.0
2010-06-24 09:30:00,30.2,30.4,29.77,29.78,35000.0,25.7996,25.9705,25.4323,25.4408,35000.0
2010-06-24 10:00:00,29.9,30.43,29.85,30.35,22200.0,25.5434,25.9961,25.5006,25.9278,22200.0
2010-06-24 10:30:00,30.33,30.33,29.93,30.04,24400.0,25.9107,25.9107,25.569,25.663,24400.0
2010-06-24 11:00:00,30.12,30.15,29.95,30.09,23400.0,25.7313,25.7569,25.5861,25.7057,23400.0
2010-06-24 11:30:00,30.07,30.24,30.02,30.14,11600.0,25.6886,25.8338,25.6459,25.7484,11600.0
2010-06-24 12:00:00,30.13,30.29,30.09,30.09,10200.0,25.7398,25.8765,25.7057,25.7057,10200.0
2010-06-24 12:30:00,30.1,30.17,29.93,30.17,16600.0,25.7142,25.774,25.569,25.774,16600.0
2010-06-24 13:00:00,30.12,30.25,30.04,30.04,108000.0,25.7313,25.8424,25.663,25.663,108000.0
2010-06-24 13:30:00,30.07,30.07,29.91,30.0,65600.0,25.6886,25.6886,25.5519,25.6288,65600.0
2010-06-24 14:00:00,30.01,30.01,29.52,29.63,85000.0,25.6373,25.6373,25.2187,25.3127,85000.0
2010-06-24 14:30:00,29.61,29.61,28.75,28.97,131200.0,25.2956,25.2956,24.5609,24.7489,131200.0
2010-06-24 15:00:00,28.97,28.99,28.44,28.82,202600.0,24.7489,24.766,24.2961,24.6207,202600.0
2010-06-24 15:30:00,28.82,28.86,28.56,28.64,183200.0,24.6207,24.6549,24.3986,24.4669,183200.0
2010-06-25 09:30:00,28.75,28.75,28.13,28.58,49400.0,24.5609,24.5609,24.0313,24.4157,49400.0
2010-06-25 10:00:00,28.61,28.98,28.61,28.77,48400.0,24.4413,24.7574,24.4413,24.578,48400.0
2010-06-25 10:30:00,28.81,29.16,28.79,28.99,42000.0,24.6122,24.9112,24.5951,24.766,42000.0
2010-06-25 11:00:00,28.99,29.18,28.87,29.03,38200.0,24.766,24.9283,24.6634,24.8001,38200.0
2010-06-25 11:30:00,29.05,29.18,28.79,29.03,32400.0,24.8172,24.9283,24.5951,24.8001,32400.0
2010-06-25 12:00:00,29.04,29.18,29.01,29.18,23000.0,24.8087,24.9283,24.783,24.9283,23000.0
2010-06-25 12:30:00,29.17,29.29,29.02,29.16,24400.0,24.9197,25.0222,24.7916,24.9112,24400.0
2010-06-25 13:00:00,29.15,29.36,29.11,29.36,34600.0,24.9026,25.082,24.8685,25.082,34600.0
2010-06-25 13:30:00,29.39,29.68,29.36,29.43,34200.0,25.1077,25.3554,25.082,25.1418,34200.0
2010-06-25 14:00:00,29.42,29.58,29.4,29.42,28800.0,25.1333,25.27,25.1162,25.1333,28800.0
2010-06-25 14:30:00,29.47,29.51,29.28,29.34,39800.0,25.176,25.2102,25.0137,25.065,39800.0
2010-06-25 15:00:00,29.3,29.33,29.0,29.16,60200.0,25.0308,25.0564,24.7745,24.9112,60200.0
2010-06-25 15:30:00,29.11,29.39,28.9,28.98,212600.0,24.8685,25.1077,24.6891,24.7574,212600.0
2010-06-28 09:30:00,29.0,29.21,28.99,29.06,76000.0,24.7745,24.9539,24.766,24.8258,76000.0
2010-06-28 10:00:00,29.01,29.29,29.01,29.27,42800.0,24.783,25.0222,24.783,25.0052,42800.0
2010-06-28 10:30:00,29.27,29.8,29.27,29.74,49000.0,25.0052,25.4579,25.0052,25.4067,49000.0
2010-06-28 11:00:00,29.75,30.02,29.75,29.92,41800.0,25.4152,25.6459,25.4152,25.5604,41800.0
2010-06-28 11:30:00,29.97,30.04,29.76,29.8,29600.0,25.6032,25.663,25.4238,25.4579,29600.0
2010-06-28 12:00:00,29.81,29.84,29.61,29.67,25400.0,25.4665,25.4921,25.2956,25.3469,25400.0
2010-06-28 12:30:00,29.67,29.67,29.49,29.56,20000.0,25.3469,25.3469,25.1931,25.2529,20000.0
2010-06-28 13:00:00,29.58,29.61,29.47,29.56,26600.0,25.27,25.2956,25.176,25.2529,26600.0
2010-06-28 13:30:00,29.54,29.78,29.5,29.73,32400.0,25.2358,25.4408,25.2016,25.3981,32400.0
2010-06-28 14:00:00,29.72,29.73,29.59,29.6,20000.0,25.3896,25.3981,25.2785,25.2871,20000.0
2010-06-28 14:30:00,29.59,29.73,29.53,29.73,27800.0,25.2785,25.3981,25.2273,25.3981,27800.0
2010-06-28 15:00:00,29.69,29.79,29.64,29.69,56400.0,25.364,25.4494,25.3212,25.364,56400.0
2010-06-28 15:30:00,29.68,29.75,29.5,29.55,66400.0,25.3554,25.4152,25.2016,25.2444,66400.0
2010-06-29 09:30:00,29.01,29.21,28.5,28.78,45800.0,24.783,24.9539,24.3473,24.5865,45800.0
2010-06-29 10:00:00,28.75,28.75,28.41,28.41,40400.0,24.5609,24.5609,24.2705,24.2705,40400.0
2010-06-29 10:30:00,28.46,28.71,28.43,28.7,24600.0,24.3132,24.5267,24.2875,24.5182,24600.0
2010-06-29 11:00:00,28.65,28.75,28.49,28.51,25800.0,24.4755,24.5609,24.3388,24.3559,25800.0
2010-06-29 11:30:00,28.48,28.49,28.28,28.33,32800.0,24.3303,24.3388,24.1594,24.2021,32800.0
2010-06-29 12:00:00,28.34,28.6,28.29,28.47,99600.0,24.2107,24.4328,24.1679,24.3217,99600.0
2010-06-29 12:30:00,28.44,28.52,28.35,28.36,30000.0,24.2961,24.3644,24.2192,24.2277,30000.0
2010-06-29 13:00:00,28.36,28.43,28.27,28.29,25600.0,24.2277,24.2875,24.1509,24.1679,25600.0
2010-06-29 13:30:00,28.27,28.36,28.23,28.3,18000.0,24.1509,24.2277,24.1167,24.1765,18000.0
2010-06-29 14:00:00,28.31,28.5,28.31,28.45,9400.0,24.185,24.3473,24.185,24.3046,9400.0
2010-06-29 14:30:00,28.43,28.43,28.27,28.28,19800.0,24.2875,24.2875,24.1509,24.1594,19800.0
2010-06-29 15:00:00,28.31,28.42,28.16,28.18,58000.0,24.185,24.279,24.0569,24.074,58000.0
2010-06-29 15:30:00,28.2,28.5,28.12,28.36,179800.0,24.0911,24.3473,24.0227,24.2277,179800.0
2010-06-30 09:30:00,28.37,28.69,28.09,28.49,37200.0,24.2363,24.5097,23.9971,24.3388,37200.0
2010-06-30 10:00:00,28.49,28.61,28.36,28.58,34200.0,24.3388,24.4413,24.2277,24.4157,34200.0
2010-06-30 10:30:00,28.58,28.82,28.58,28.67,24400.0,24.4157,24.6207,24.4157,24.4926,24400.0
2010-06-30 11:00:00,28.63,28.81,28.61,28.66,13600.0,24.4584,24.6122,24.4413,24.484,13600.0
2010-06-30 11:30:00,28.67,28.91,28.65,28.77,15400.0,24.4926,24.6976,24.4755,24.578,15400.0
2010-06-30 12:00:00,28.78,28.81,28.71,28.79,16400.0,24.5865,24.6122,24.5267,24.5951,16400.0
2010-06-30 12:30:00,28.79,28.88,28.63,28.88,33600.0,24.5951,24.672,24.4584,24.672,33600.0
2010-06-30 13:00:00,28.88,28.91,28.74,28.75,38000.0,24.672,24.6976,24.5524,24.5609,38000.0
2010-06-30 13:30:00,28.75,28.75,28.6,28.7,21600.0,24.5609,24.5609,24.4328,24.5182,21600.0
2010-06-30 14:00:00,28.73,28.73,28.46,28.51,10800.0,24.5438,24.5438,24.3132,24.3559,10800.0
2010-06-30 14:30:00,28.5,28.65,28.45,28.57,23600.0,24.3473,24.4755,24.3046,24.4071,23600.0
2010-06-30 15:00:00,28.58,28.64,28.35,28.38,49000.0,24.4157,24.4669,24.2192,24.2448,49000.0
2010-06-30 15:30:00,28.35,28.41,27.98,28.04,191000.0,24.2192,24.2705,23.9031,23.9544,191000.0
2010-07-01 09:30:00,28.04,28.24,27.75,27.84,20200.0,23.9544,24.1252,23.7066,23.7835,20200.0
2010-07-01 10:00:00,27.82,27.86,27.39,27.6,30200.0,23.7664,23.8006,23.3991,23.5785,30200.0
2010-07-01 10:30:00,27.56,27.56,27.14,27.2,32400.0,23.5443,23.5443,23.1855,23.2368,32400.0
2010-07-01 11:00:00,27.18,27.33,26.98,27.3,28800.0,23.2197,23.3478,23.0488,23.3222,28800.0
2010-07-01 11:30:00,27.32,27.49,27.22,27.25,14200.0,23.3393,23.4845,23.2539,23.2795,14200.0
2010-07-01 12:00:00,27.23,27.23,27.11,27.16,17000.0,23.2624,23.2624,23.1599,23.2026,17000.0
2010-07-01 12:30:00,27.16,27.61,27.15,27.25,25000.0,23.2026,23.587,23.1941,23.2795,25000.0
2010-07-01 13:00:00,27.27,27.34,27.16,27.25,22200.0,23.2966,23.3564,23.2026,23.2795,22200.0
2010-07-01 13:30:00,27.28,27.44,27.17,27.33,42600.0,23.3051,23.4418,23.2111,23.3478,42600.0
2010-07-01 14:00:00,27.31,27.55,27.31,27.43,53400.0,23.3307,23.5358,23.3307,23.4333,53400.0
2010-07-01 14:30:00,27.45,27.53,27.37,27.5,59200.0,23.4503,23.5187,23.382,23.4931,59200.0
2010-07-01 15:00:00,27.55,27.67,27.36,27.45,76400.0,23.5358,23.6383,23.3735,23.4503,76400.0
2010-07-01 15:30:00,27.46,27.61,27.28,27.39,91000.0,23.4589,23.587,23.3051,23.3991,91000.0
2010-07-02 09:30:00,27.57,27.57,27.32,27.49,37600.0,23.5529,23.5529,23.3393,23.4845,37600.0
2010-07-02 10:00:00,27.46,27.75,27.3,27.57,34800.0,23.4589,23.7066,23.3222,23.5529,34800.0
2010-07-02 10:30:00,27.56,27.6,27.48,27.5,22400.0,23.5443,23.5785,23.476,23.4931,22400.0
2010-07-02 11:00:00,27.51,27.52,27.35,27.43,22800.0,23.5016,23.5101,23.3649,23.4333,22800.0
2010-07-02 11:30:00,27.43,27.46,27.26,27.3,25200.0,23.4333,23.4589,23.288,23.3222,25200.0
2010-07-02 12:00:00,27.37,27.5,27.29,27.43,14400.0,23.382,23.4931,23.3137,23.4333,14400.0
2010-07-02 12:30:00,27.4,27.42,27.25,27.34,20200.0,23.4076,23.4247,23.2795,23.3564,20200.0
2010-07-02 13:00:00,27.33,27.46,27.23,27.25,10600.0,23.3478,23.4589,23.2624,23.2795,10600.0
2010-07-02 13:30:00,27.25,27.41,27.25,27.39,10400.0,23.2795,23.4162,23.2795,23.3991,10400.0
2010-07-02 14:00:00,27.4,27.41,27.23,27.25,18800.0,23.4076,23.4162,23.2624,23.2795,18800.0
2010-07-02 14:30:00,27.27,27.33,27.18,27.32,7400.0,23.2966,23.3478,23.2197,23.3393,7400.0
2010-07-02 15:00:00,27.32,27.49,27.32,27.45,19400.0,23.3393,23.4845,23.3393,23.4503,19400.0
2010-07-02 15:30:00,27.41,27.6,27.35,27.41,48800.0,23.4162,23.5785,23.3649,23.4162,48800.0
2010-07-06 09:30:00,27.97,28.06,27.58,28.01,21800.0,23.8946,23.9715,23.5614,23.9287,21800.0
2010-07-06 10:00:00,28.06,28.24,27.95,28.04,17200.0,23.9715,24.1252,23.8775,23.9544,17200.0
2010-07-06 10:30:00,28.0,28.19,28.0,28.04,18400.0,23.9202,24.0825,23.9202,23.9544,18400.0
2010-07-06 11:00:00,28.04,28.17,28.0,28.02,32800.0,23.9544,24.0654,23.9202,23.9373,32800.0
2010-07-06 11:30:00,28.02,28.13,28.02,28.09,21800.0,23.9373,24.0313,23.9373,23.9971,21800.0
2010-07-06 12:00:00,28.13,28.2,27.92,28.0,47000.0,24.0313,24.0911,23.8519,23.9202,47000.0
2010-07-06 12:30:00,28.0,28.01,27.81,27.88,53000.0,23.9202,23.9287,23.7579,23.8177,53000.0
2010-07-06 13:00:00,27.89,28.0,27.75,27.83,46400.0,23.8262,23.9202,23.7066,23.775,46400.0
2010-07-06 13:30:00,27.83,27.83,27.59,27.63,58200.0,23.775,23.775,23.5699,23.6041,58200.0
2010-07-06 14:00:00,27.63,27.72,27.46,27.65,35400.0,23.6041,23.681,23.4589,23.6212,35400.0
2010-07-06 14:30:00,27.68,27.75,27.46,27.47,30800.0,23.6468,23.7066,23.4589,23.4674,30800.0
2010-07-06 15:00:00,27.45,27.58,27.24,27.39,69200.0,23.4503,23.5614,23.2709,23.3991,69200.0
2010-07-06 15:30:00,27.38,27.61,27.27,27.42,148600.0,23.3905,23.587,23.2966,23.4247,148600.0
2010-07-07 09:30:00,27.57,27.82,27.5,27.75,42000.0,23.5529,23.7664,23.4931,23.7066,42000.0
2010-07-07 10:00:00,27.78,27.92,27.68,27.69,29600.0,23.7323,23.8519,23.6468,23.6554,29600.0
2010-07-07 10:30:00,27.75,28.05,27.75,28.02,23600.0,23.7066,23.9629,23.7066,23.9373,23600.0
2010-07-07 11:00:00,28.0,28.02,27.84,27.84,36400.0,23.9202,23.9373,23.7835,23.7835,36400.0
2010-07-07 11:30:00,27.86,27.96,27.75,27.8,17000.0,23.8006,23.886,23.7066,23.7493,17000.0
2010-07-07 12:00:00,27.79,27.89,27.78,27.89,10400.0,23.7408,23.8262,23.7323,23.8262,10400.0
2010-07-07 12:30:00,27.91,27.95,27.89,27.93,9600.0,23.8433,23.8775,23.8262,23.8604,9600.0
2010-07-07 13:00:00,27.89,28.18,27.86,28.18,22400.0,23.8262,24.074,23.8006,24.074,22400.0
2010-07-07 13:30:00,28.17,28.25,28.11,28.17,23800.0,24.0654,24.1338,24.0142,24.0654,23800.0
2010-07-07 14:00:00,28.2,28.24,28.15,28.18,19800.0,24.0911,24.1252,24.0483,24.074,19800.0
2010-07-07 14:30:00,28.2,28.29,28.14,28.28,23400.0,24.0911,24.1679,24.0398,24.1594,23400.0
2010-07-07 15:00:00,28.26,28.41,28.21,28.37,66200.0,24.1423,24.2705,24.0996,24.2363,66200.0
2010-07-07 15:30:00,28.39,28.52,28.36,28.49,126400.0,24.2534,24.3644,24.2277,24.3388,126400.0
2010-07-08 09:30:00,28.79,28.92,28.67,28.81,47400.0,24.5951,24.7062,24.4926,24.6122,47400.0
2010-07-08 10:00:00,28.82,28.95,28.75,28.79,30400.0,24.6207,24.7318,24.5609,24.5951,30400.0
2010-07-08 10:30:00,28.82,28.84,28.59,28.59,22800.0,24.6207,24.6378,24.4242,24.4242,22800.0
2010-07-08 11:00:00,28.59,28.61,28.34,28.54,16000.0,24.4242,24.4413,24.2107,24.3815,16000.0
2010-07-08 11:30:00,28.55,28.58,28.22,28.33,16200.0,24.3901,24.4157,24.1081,24.2021,16200.0
2010-07-08 12:00:00,28.31,28.52,28.3,28.44,14600.0,24.185,24.3644,24.1765,24.2961,14600.0
2010-07-08 12:30:00,28.35,28.48,28.29,28.41,6200.0,24.2192,24.3303,24.1679,24.2705,6200.0
2010-07-08 13:00:00,28.42,28.55,28.39,28.5,20800.0,24.279,24.3901,24.2534,24.3473,20800.0
2010-07-08 13:30:00,28.5,28.66,28.5,28.59,45800.0,24.3473,24.484,24.3473,24.4242,45800.0
2010-07-08 14:00:00,28.6,28.6,28.43,28.59,43200.0,24.4328,24.4328,24.2875,24.4242,43200.0
2010-07-08 14:30:00,28.6,28.68,28.57,28.64,36400.0,24.4328,24.5011,24.4071,24.4669,36400.0
2010-07-08 15:00:00,28.63,28.86,28.55,28.86,68400.0,24.4584,24.6549,24.3901,24.6549,68400.0
2010-07-08 15:30:00,28.86,29.0,28.81,28.95,58800.0,24.6549,24.7745,24.6122,24.7318,58800.0
2010-07-09 09:30:00,28.88,29.13,28.88,29.13,8600.0,24.672,24.8856,24.672,24.8856,8600.0
2010-07-09 10:00:00,29.18,29.24,28.87,29.04,13800.0,24.9283,24.9795,24.6634,24.8087,13800.0
2010-07-09 10:30:00,29.1,29.23,29.06,29.07,6800.0,24.8599,24.971,24.8258,24.8343,6800.0
2010-07-09 11:00:00,29.06,29.06,28.75,28.75,6800.0,24.8258,24.8258,24.5609,24.5609,6800.0
2010-07-09 11:30:00,28.81,28.97,28.73,28.73,6600.0,24.6122,24.7489,24.5438,24.5438,6600.0
2010-07-09 12:00:00,28.73,28.81,28.7,28.75,6000.0,24.5438,24.6122,24.5182,24.5609,6000.0
2010-07-09 12:30:00,28.71,28.83,28.63,28.82,11400.0,24.5267,24.6293,24.4584,24.6207,11400.0
2010-07-09 13:00:00,28.79,28.9,28.79,28.83,13600.0,24.5951,24.6891,24.5951,24.6293,13600.0
2010-07-09 13:30:00,28.83,28.91,28.8,28.86,11200.0,24.6293,24.6976,24.6036,24.6549,11200.0
2010-07-09 14:00:00,28.86,28.87,28.75,28.85,14400.0,24.6549,24.6634,24.5609,24.6463,14400.0
2010-07-09 14:30:00,28.86,29.07,28.86,29.05,12000.0,24.6549,24.8343,24.6549,24.8172,12000.0
2010-07-09 15:00:00,29.05,29.08,28.93,28.93,36800.0,24.8172,24.8428,24.7147,24.7147,36800.0
2010-07-09 15:30:00,28.95,29.11,28.86,29.08,72800.0,24.7318,24.8685,24.6549,24.8428,72800.0
2010-07-12 09:30:00,28.86,29.07,28.73,28.94,19600.0,24.6549,24.8343,24.5438,24.7232,19600.0
2010-07-12 10:00:00,28.98,28.99,28.45,28.47,11800.0,24.7574,24.766,24.3046,24.3217,11800.0
2010-07-12 10:30:00,28.46,28.58,28.27,28.27,13000.0,24.3132,24.4157,24.1509,24.1509,13000.0
2010-07-12 11:00:00,28.27,28.27,28.06,28.18,36200.0,24.1509,24.1509,23.9715,24.074,36200.0
2010-07-12 11:30:00,28.16,28.2,28.1,28.19,8600.0,24.0569,24.0911,24.0056,24.0825,8600.0
2010-07-12 12:00:00,28.24,28.45,28.24,28.31,11400.0,24.1252,24.3046,24.1252,24.185,11400.0
2010-07-12 12:30:00,28.29,28.44,28.21,28.21,7200.0,24.1679,24.2961,24.0996,24.0996,7200.0
2010-07-12 13:00:00,28.18,28.4,28.08,28.36,12800.0,24.074,24.2619,23.9885,24.2277,12800.0
2010-07-12 13:30:00,28.35,28.52,28.32,28.49,11000.0,24.2192,24.3644,24.1936,24.3388,11000.0
2010-07-12 14:00:00,28.48,28.48,28.33,28.36,29200.0,24.3303,24.3303,24.2021,24.2277,29200.0
2010-07-12 14:30:00,28.34,28.48,28.25,28.42,17400.0,24.2107,24.3303,24.1338,24.279,17400.0
2010-07-12 15:00:00,28.39,28.44,28.29,28.43,17400.0,24.2534,24.2961,24.1679,24.2875,17400.0
2010-07-12 15:30:00,28.44,28.47,28.3,28.39,49800.0,24.2961,24.3217,24.1765,24.2534,49800.0
2010-07-13 09:30:00,28.77,29.04,28.56,28.69,17400.0,24.578,24.8087,24.3986,24.5097,17400.0
2010-07-13 10:00:00,28.68,28.85,28.68,28.85,16600.0,24.5011,24.6463,24.5011,24.6463,16600.0
2010-07-13 10:30:00,28.82,28.82,28.69,28.8,16800.0,24.6207,24.6207,24.5097,24.6036,16800.0
2010-07-13 11:00:00,28.77,29.07,28.76,28.91,18800.0,24.578,24.8343,24.5695,24.6976,18800.0
2010-07-13 11:30:00,28.95,29.19,28.95,29.18,15200.0,24.7318,24.9368,24.7318,24.9283,15200.0
2010-07-13 12:00:00,29.18,29.36,29.11,29.35,32200.0,24.9283,25.082,24.8685,25.0735,32200.0
2010-07-13 12:30:00,29.35,29.37,29.25,29.25,9000.0,25.0735,25.0906,24.9881,24.9881,9000.0
2010-07-13 13:00:00,29.25,29.32,29.2,29.22,19800.0,24.9881,25.0479,24.9454,24.9624,19800.0
2010-07-13 13:30:00,29.22,29.25,29.16,29.2,22000.0,24.9624,24.9881,24.9112,24.9454,22000.0
2010-07-13 14:00:00,29.19,29.35,29.19,29.26,9200.0,24.9368,25.0735,24.9368,24.9966,9200.0
2010-07-13 14:30:00,29.26,29.43,29.26,29.43,21400.0,24.9966,25.1418,24.9966,25.1418,21400.0
2010-07-13 15:00:00,29.45,29.54,29.43,29.52,38400.0,25.1589,25.2358,25.1418,25.2187,38400.0
2010-07-13 15:30:00,29.53,29.65,29.4,29.53,108000.0,25.2273,25.3298,25.1162,25.2273,108000.0
2010-07-14 09:30:00,29.31,29.31,29.0,29.17,27600.0,25.0393,25.0393,24.7745,24.9197,27600.0
2010-07-14 10:00:00,29.17,29.53,29.1,29.49,30800.0,24.9197,25.2273,24.8599,25.1931,30800.0
2010-07-14 10:30:00,29.45,29.5,29.33,29.5,50800.0,25.1589,25.2016,25.0564,25.2016,50800.0
2010-07-14 11:00:00,29.55,29.72,29.48,29.71,18200.0,25.2444,25.3896,25.1846,25.381,18200.0
2010-07-14 11:30:00,29.71,29.75,29.65,29.74,17800.0,25.381,25.4152,25.3298,25.4067,17800.0
2010-07-14 12:00:00,29.7,29.71,29.61,29.68,13600.0,25.3725,25.381,25.2956,25.3554,13600.0
2010-07-14 12:30:00,29.67,29.74,29.64,29.74,30000.0,25.3469,25.4067,25.3212,25.4067,30000.0
2010-07-14 13:00:00,29.74,29.76,29.67,29.75,16800.0,25.4067,25.4238,25.3469,25.4152,16800.0
2010-07-14 13:30:00,29.75,29.75,29.55,29.58,21200.0,25.4152,25.4152,25.2444,25.27,21200.0
2010-07-14 14:00:00,29.55,29.59,29.45,29.55,85600.0,25.2444,25.2785,25.1589,25.2444,85600.0
2010-07-14 14:30:00,29.55,29.68,29.53,29.64,48000.0,25.2444,25.3554,25.2273,25.3212,48000.0
2010-07-14 15:00:00,29.65,29.79,29.55,29.71,42800.0,25.3298,25.4494,25.2444,25.381,42800.0
2010-07-14 15:30:00,29.71,29.78,29.6,29.73,123200.0,25.381,25.4408,25.2871,25.3981,123200.0
2010-07-15 09:30:00,29.83,29.92,29.63,29.75,20800.0,25.4836,25.5604,25.3127,25.4152,20800.0
2010-07-15 10:00:00,29.79,29.79,29.25,29.39,65600.0,25.4494,25.4494,24.9881,25.1077,65600.0
2010-07-15 10:30:00,29.41,29.6,29.38,29.54,33000.0,25.1248,25.2871,25.0991,25.2358,33000.0
2010-07-15 11:00:00,29.49,29.64,29.43,29.61,32600.0,25.1931,25.3212,25.1418,25.2956,32600.0
2010-07-15 11:30:00,29.59,29.72,29.53,29.55,27800.0,25.2785,25.3896,25.2273,25.2444,27800.0
2010-07-15 12:00:00,29.59,29.68,29.39,29.42,39000.0,25.2785,25.3554,25.1077,25.1333,39000.0
2010-07-15 12:30:00,29.42,29.55,29.38,29.48,24800.0,25.1333,25.2444,25.0991,25.1846,24800.0
2010-07-15 13:00:00,29.5,29.79,29.5,29.79,28000.0,25.2016,25.4494,25.2016,25.4494,28000.0
2010-07-15 13:30:00,29.73,29.77,29.61,29.63,17600.0,25.3981,25.4323,25.2956,25.3127,17600.0
2010-07-15 14:00:00,29.61,29.78,29.6,29.78,24400.0,25.2956,25.4408,25.2871,25.4408,24400.0
2010-07-15 14:30:00,29.78,29.81,29.63,29.64,21000.0,25.4408,25.4665,25.3127,25.3212,21000.0
2010-07-15 15:00:00,29.65,29.69,29.54,29.66,91200.0,25.3298,25.364,25.2358,25.3383,91200.0
2010-07-15 15:30:00,29.68,30.0,29.63,29.74,92200.0,25.3554,25.6288,25.3127,25.4067,92200.0
2010-07-16 09:30:00,29.5,29.72,29.43,29.5,101400.0,25.2016,25.3896,25.1418,25.2016,101400.0
2010-07-16 10:00:00,29.48,29.53,29.24,29.4,86800.0,25.1846,25.2273,24.9795,25.1162,86800.0
2010-07-16 10:30:00,29.38,29.5,29.35,29.45,48200.0,25.0991,25.2016,25.0735,25.1589,48200.0
2010-07-16 11:00:00,29.46,29.49,29.32,29.4,35600.0,25.1675,25.1931,25.0479,25.1162,35600.0
2010-07-16 11:30:00,29.38,29.4,29.24,29.27,38600.0,25.0991,25.1162,24.9795,25.0052,38600.0
2010-07-16 12:00:00,29.25,29.36,29.17,29.23,26800.0,24.9881,25.082,24.9197,24.971,26800.0
2010-07-16 12:30:00,29.24,29.3,29.14,29.17,23800.0,24.9795,25.0308,24.8941,24.9197,23800.0
2010-07-16 13:00:00,29.18,29.25,29.07,29.08,31600.0,24.9283,24.9881,24.8343,24.8428,31600.0
2010-07-16 13:30:00,29.07,29.18,28.91,28.99,42800.0,24.8343,24.9283,24.6976,24.766,42800.0
2010-07-16 14:00:00,28.9,28.96,28.83,28.88,23400.0,24.6891,24.7403,24.6293,24.672,23400.0
2010-07-16 14:30:00,28.85,28.93,28.83,28.85,36400.0,24.6463,24.7147,24.6293,24.6463,36400.0
2010-07-16 15:00:00,28.85,28.93,28.69,28.81,50800.0,24.6463,24.7147,24.5097,24.6122,50800.0
2010-07-16 15:30:00,28.85,28.93,28.71,28.79,106000.0,24.6463,24.7147,24.5267,24.5951,106000.0
2010-07-19 09:30:00,28.86,29.16,28.62,28.98,11200.0,24.6549,24.9112,24.4499,24.7574,11200.0
2010-07-19 10:00:00,28.95,28.95,28.75,28.75,52600.0,24.7318,24.7318,24.5609,24.5609,52600.0
2010-07-19 10:30:00,28.75,28.75,28.53,28.73,37400.0,24.5609,24.5609,24.373,24.5438,37400.0
2010-07-19 11:00:00,28.75,29.02,28.73,28.95,19800.0,24.5609,24.7916,24.5438,24.7318,19800.0
2010-07-19 11:30:00,28.96,29.0,28.83,28.96,11600.0,24.7403,24.7745,24.6293,24.7403,11600.0
2010-07-19 12:00:00,28.97,28.97,28.75,28.9,12600.0,24.7489,24.7489,24.5609,24.6891,12600.0
2010-07-19 12:30:00,28.9,29.0,28.81,28.84,11800.0,24.6891,24.7745,24.6122,24.6378,11800.0
2010-07-19 13:00:00,28.84,28.84,28.74,28.8,13200.0,24.6378,24.6378,24.5524,24.6036,13200.0
2010-07-19 13:30:00,28.83,28.86,28.72,28.8,22800.0,24.6293,24.6549,24.5353,24.6036,22800.0
2010-07-19 14:00:00,28.81,29.03,28.81,28.97,15200.0,24.6122,24.8001,24.6122,24.7489,15200.0
2010-07-19 14:30:00,28.97,29.09,28.94,29.0,11200.0,24.7489,24.8514,24.7232,24.7745,11200.0
2010-07-19 15:00:00,29.0,29.15,28.99,29.01,30400.0,24.7745,24.9026,24.766,24.783,30400.0
2010-07-19 15:30:00,29.02,29.14,28.91,29.12,41200.0,24.7916,24.8941,24.6976,24.877,41200.0
2010-07-20 09:30:00,28.68,29.0,28.61,28.95,22800.0,24.5011,24.7745,24.4413,24.7318,22800.0
2010-07-20 10:00:00,28.97,29.11,28.8,29.0,32400.0,24.7489,24.8685,24.6036,24.7745,32400.0
2010-07-20 10:30:00,28.96,29.17,28.95,29.14,16200.0,24.7403,24.9197,24.7318,24.8941,16200.0
2010-07-20 11:00:00,29.15,29.27,29.13,29.2,22000.0,24.9026,25.0052,24.8856,24.9454,22000.0
2010-07-20 11:30:00,29.23,29.27,29.12,29.2,18200.0,24.971,25.0052,24.877,24.9454,18200.0
2010-07-20 12:00:00,29.2,29.26,29.03,29.09,19000.0,24.9454,24.9966,24.8001,24.8514,19000.0
2010-07-20 12:30:00,29.06,29.14,29.04,29.11,11800.0,24.8258,24.8941,24.8087,24.8685,11800.0
2010-07-20 13:00:00,29.13,29.22,29.08,29.13,9000.0,24.8856,24.9624,24.8428,24.8856,9000.0
2010-07-20 13:30:00,29.14,29.57,29.13,29.57,21400.0,24.8941,25.2614,24.8856,25.2614,21400.0
2010-07-20 14:00:00,29.56,29.56,29.34,29.5,26200.0,25.2529,25.2529,25.065,25.2016,26200.0
2010-07-20 14:30:00,29.52,29.58,29.43,29.49,31800.0,25.2187,25.27,25.1418,25.1931,31800.0
2010-07-20 15:00:00,29.51,29.72,29.47,29.72,28200.0,25.2102,25.3896,25.176,25.3896,28200.0
2010-07-20 15:30:00,29.73,29.82,29.59,29.76,68600.0,25.3981,25.475,25.2785,25.4238,68600.0
2010-07-21 09:30:00,30.0,30.25,29.77,29.86,18200.0,25.6288,25.8424,25.4323,25.5092,18200.0
2010-07-21 10:00:00,29.85,30.05,29.79,30.05,14400.0,25.5006,25.6715,25.4494,25.6715,14400.0
2010-07-21 10:30:00,30.05,30.09,29.97,30.05,9200.0,25.6715,25.7057,25.6032,25.6715,9200.0
2010-07-21 11:00:00,30.05,30.05,29.89,29.95,28200.0,25.6715,25.6715,25.5348,25.5861,28200.0
2010-07-21 11:30:00,29.9,30.11,29.83,30.08,27200.0,25.5434,25.7228,25.4836,25.6971,27200.0
2010-07-21 12:00:00,30.11,30.2,30.1,30.15,11200.0,25.7228,25.7996,25.7142,25.7569,11200.0
2010-07-21 12:30:00,30.16,30.28,30.0,30.02,11600.0,25.7655,25.868,25.6288,25.6459,11600.0
2010-07-21 13:00:00,30.0,30.08,29.96,30.04,8800.0,25.6288,25.6971,25.5946,25.663,8800.0
2010-07-21 13:30:00,30.11,30.21,30.04,30.1,9000.0,25.7228,25.8082,25.663,25.7142,9000.0
2010-07-21 14:00:00,29.97,30.07,29.63,29.85,51200.0,25.6032,25.6886,25.3127,25.5006,51200.0
2010-07-21 14:30:00,29.84,29.93,29.61,29.61,46800.0,25.4921,25.569,25.2956,25.2956,46800.0
2010-07-21 15:00:00,29.61,29.91,29.57,29.67,38800.0,25.2956,25.5519,25.2614,25.3469,38800.0
2010-07-21 15:30:00,29.67,29.89,29.66,29.75,82800.0,25.3469,25.5348,25.3383,25.4152,82800.0
2010-07-22 09:30:00,30.24,30.47,29.54,30.47,19200.0,25.8338,26.0303,25.2358,26.0303,19200.0
2010-07-22 10:00:00,30.49,30.73,30.49,30.7,20200.0,26.0474,26.2524,26.0474,26.2268,20200.0
2010-07-22 10:30:00,30.67,30.95,30.61,30.86,21600.0,26.2012,26.4404,26.1499,26.3635,21600.0
2010-07-22 11:00:00,30.78,30.83,30.74,30.82,19800.0,26.2951,26.3378,26.261,26.3293,19800.0
2010-07-22 11:30:00,30.79,30.82,30.63,30.63,20000.0,26.3037,26.3293,26.167,26.167,20000.0
2010-07-22 12:00:00,30.62,30.66,30.52,30.56,25000.0,26.1584,26.1926,26.073,26.1072,25000.0
2010-07-22 12:30:00,30.57,30.65,30.49,30.6,32200.0,26.1157,26.1841,26.0474,26.1414,32200.0
2010-07-22 13:00:00,30.62,30.66,30.5,30.5,18800.0,26.1584,26.1926,26.0559,26.0559,18800.0
2010-07-22 13:30:00,30.49,30.52,30.45,30.46,12600.0,26.0474,26.073,26.0132,26.0218,12600.0
2010-07-22 14:00:00,30.47,30.66,30.47,30.66,14400.0,26.0303,26.1926,26.0303,26.1926,14400.0
2010-07-22 14:30:00,30.67,30.69,30.5,30.62,16800.0,26.2012,26.2182,26.0559,26.1584,16800.0
2010-07-22 15:00:00,30.62,30.68,30.5,30.58,48200.0,26.1584,26.2097,26.0559,26.1243,48200.0
2010-07-22 15:30:00,30.6,30.61,30.31,30.56,81000.0,26.1414,26.1499,25.8936,26.1072,81000.0
2010-07-23 09:30:00,30.34,30.68,30.34,30.38,14800.0,25.9192,26.2097,25.9192,25.9534,14800.0
2010-07-23 10:00:00,30.38,30.61,30.34,30.58,10200.0,25.9534,26.1499,25.9192,26.1243,10200.0
2010-07-23 10:30:00,30.79,30.9,30.74,30.74,7400.0,26.3037,26.3977,26.261,26.261,7400.0
2010-07-23 11:00:00,30.76,30.93,30.72,30.89,16000.0,26.278,26.4233,26.2439,26.3891,16000.0
2010-07-23 11:30:00,30.95,31.02,30.73,30.96,8600.0,26.4404,26.5002,26.2524,26.4489,8600.0
2010-07-23 12:00:00,31.0,31.12,30.7,30.94,14000.0,26.4831,26.5856,26.2268,26.4318,14000.0
2010-07-23 12:30:00,30.92,30.97,30.74,30.91,6800.0,26.4147,26.4575,26.261,26.4062,6800.0
2010-07-23 13:00:00,30.9,31.4,30.78,31.4,29600.0,26.3977,26.8248,26.2951,26.8248,29600.0
2010-07-23 13:30:00,31.4,31.4,31.07,31.18,20200.0,26.8248,26.8248,26.5429,26.6369,20200.0
2010-07-23 14:00:00,31.19,31.34,31.11,31.2,12800.0,26.6454,26.7735,26.5771,26.6539,12800.0
2010-07-23 14:30:00,31.21,31.31,31.16,31.24,15000.0,26.6625,26.7479,26.6198,26.6881,15000.0
2010-07-23 15:00:00,31.21,31.21,31.05,31.1,49000.0,26.6625,26.6625,26.5258,26.5685,49000.0
2010-07-23 15:30:00,31.11,31.25,30.95,31.2,98800.0,26.5771,26.6967,26.4404,26.6539,98800.0
2010-07-26 09:30:00,31.41,31.43,31.15,31.37,12800.0,26.8333,26.8504,26.6112,26.7992,12800.0
2010-07-26 10:00:00,31.42,31.88,31.42,31.57,15400.0,26.8419,27.2349,26.8419,26.97,15400.0
2010-07-26 10:30:00,31.48,31.68,31.45,31.61,11600.0,26.8931,27.064,26.8675,27.0042,11600.0
2010-07-26 11:00:00,31.62,31.74,31.52,31.68,52000.0,27.0127,27.1153,26.9273,27.064,52000.0
2010-07-26 11:30:00,31.69,31.77,31.69,31.71,17200.0,27.0725,27.1409,27.0725,27.0896,17200.0
2010-07-26 12:00:00,31.72,31.79,31.68,31.75,21000.0,27.0982,27.158,27.064,27.1238,21000.0
2010-07-26 12:30:00,31.75,31.75,31.65,31.68,12600.0,27.1238,27.1238,27.0384,27.064,12600.0
2010-07-26 13:00:00,31.71,31.74,31.58,31.74,14400.0,27.0896,27.1153,26.9786,27.1153,14400.0
2010-07-26 13:30:00,31.77,31.86,31.68,31.68,9400.0,27.1409,27.2178,27.064,27.064,9400.0
2010-07-26 14:00:00,31.68,31.74,31.67,31.67,29400.0,27.064,27.1153,27.0555,27.0555,29400.0
2010-07-26 14:30:00,31.66,31.73,31.61,31.72,29000.0,27.0469,27.1067,27.0042,27.0982,29000.0
2010-07-26 15:00:00,31.72,31.82,31.69,31.82,33200.0,27.0982,27.1836,27.0725,27.1836,33200.0
2010-07-26 15:30:00,31.8,32.0,31.75,31.97,50800.0,27.1665,27.3374,27.1238,27.3117,50800.0
2010-07-27 09:30:00,32.23,32.45,32.2,32.34,30200.0,27.5339,27.7218,27.5082,27.6278,30200.0
2010-07-27 10:00:00,32.32,32.52,32.0,32.15,45400.0,27.6107,27.7816,27.3374,27.4655,45400.0
2010-07-27 10:30:00,32.17,32.27,32.05,32.1,32600.0,27.4826,27.568,27.3801,27.4228,32600.0
2010-07-27 11:00:00,32.1,32.12,31.68,31.8,31800.0,27.4228,27.4399,27.064,27.1665,31800.0
2010-07-27 11:30:00,31.81,31.96,31.72,31.85,23400.0,27.1751,27.3032,27.0982,27.2092,23400.0
2010-07-27 12:00:00,31.81,32.06,31.73,32.02,23000.0,27.1751,27.3886,27.1067,27.3545,23000.0
2010-07-27 12:30:00,32.04,32.12,31.98,32.0,38200.0,27.3715,27.4399,27.3203,27.3374,38200.0
2010-07-27 13:00:00,31.99,32.06,31.81,31.83,23400.0,27.3288,27.3886,27.1751,27.1921,23400.0
2010-07-27 13:30:00,31.81,32.02,31.81,31.99,23800.0,27.1751,27.3545,27.1751,27.3288,23800.0
2010-07-27 14:00:00,31.97,32.03,31.8,31.99,42400.0,27.3117,27.363,27.1665,27.3288,42400.0
2010-07-27 14:30:00,31.98,32.05,31.82,31.91,27600.0,27.3203,27.3801,27.1836,27.2605,27600.0
2010-07-27 15:00:00,31.96,32.0,31.82,31.92,36600.0,27.3032,27.3374,27.1836,27.269,36600.0
2010-07-27 15:30:00,31.9,31.93,31.77,31.83,67800.0,27.2519,27.2776,27.1409,27.1921,67800.0
2010-07-28 09:30:00,31.69,32.08,31.69,31.96,9000.0,27.0725,27.4057,27.0725,27.3032,9000.0
2010-07-28 10:00:00,31.93,31.99,31.68,31.74,7400.0,27.2776,27.3288,27.064,27.1153,7400.0
2010-07-28 10:30:00,31.72,31.86,31.63,31.63,13400.0,27.0982,27.2178,27.0213,27.0213,13400.0
2010-07-28 11:00:00,31.57,31.6,31.41,31.52,9600.0,26.97,26.9957,26.8333,26.9273,9600.0
2010-07-28 11:30:00,31.56,31.64,31.47,31.47,5200.0,26.9615,27.0298,26.8846,26.8846,5200.0
2010-07-28 12:00:00,31.49,31.6,31.48,31.56,7600.0,26.9017,26.9957,26.8931,26.9615,7600.0
2010-07-28 12:30:00,31.55,31.65,31.53,31.65,10400.0,26.9529,27.0384,26.9359,27.0384,10400.0
2010-07-28 13:00:00,31.67,31.67,31.57,31.59,7600.0,27.0555,27.0555,26.97,26.9871,7600.0
2010-07-28 13:30:00,31.56,31.68,31.54,31.61,6600.0,26.9615,27.064,26.9444,27.0042,6600.0
2010-07-28 14:00:00,31.54,31.65,31.38,31.44,10400.0,26.9444,27.0384,26.8077,26.859,10400.0
2010-07-28 14:30:00,31.45,31.47,31.33,31.34,15000.0,26.8675,26.8846,26.765,26.7735,15000.0
2010-07-28 15:00:00,31.35,31.36,31.2,31.3,23800.0,26.7821,26.7906,26.6539,26.7394,23800.0
2010-07-28 15:30:00,31.34,31.38,31.28,31.34,46600.0,26.7735,26.8077,26.7223,26.7735,46600.0
2010-07-29 09:30:00,31.54,31.77,31.32,31.71,18400.0,26.9444,27.1409,26.7565,27.0896,18400.0
2010-07-29 10:00:00,31.73,31.73,31.43,31.49,19600.0,27.1067,27.1067,26.8504,26.9017,19600.0
2010-07-29 10:30:00,31.5,31.68,31.47,31.6,16400.0,26.9102,27.064,26.8846,26.9957,16400.0
2010-07-29 11:00:00,31.53,31.57,31.2,31.2,25400.0,26.9359,26.97,26.6539,26.6539,25400.0
2010-07-29 11:30:00,31.2,31.28,31.0,31.07,8800.0,26.6539,26.7223,26.4831,26.5429,8800.0
2010-07-29 12:00:00,30.99,31.15,30.93,31.04,9600.0,26.4745,26.6112,26.4233,26.5173,9600.0
2010-07-29 12:30:00,31.11,31.11,30.89,31.04,18200.0,26.5771,26.5771,26.3891,26.5173,18200.0
2010-07-29 13:00:00,31.05,31.24,31.0,31.24,16400.0,26.5258,26.6881,26.4831,26.6881,16400.0
2010-07-29 13:30:00,31.28,31.43,31.22,31.36,5400.0,26.7223,26.8504,26.671,26.7906,5400.0
2010-07-29 14:00:00,31.36,31.43,31.23,31.42,9400.0,26.7906,26.8504,26.6796,26.8419,9400.0
2010-07-29 14:30:00,31.5,31.61,31.43,31.48,14000.0,26.9102,27.0042,26.8504,26.8931,14000.0
2010-07-29 15:00:00,31.52,31.68,31.45,31.61,14400.0,26.9273,27.064,26.8675,27.0042,14400.0
2010-07-29 15:30:00,31.6,31.61,31.36,31.38,32200.0,26.9957,27.0042,26.7906,26.8077,32200.0
2010-07-30 09:30:00,30.88,31.17,30.68,31.17,10400.0,26.3806,26.6283,26.2097,26.6283,10400.0
2010-07-30 10:00:00,31.04,31.36,31.0,31.11,9400.0,26.5173,26.7906,26.4831,26.5771,9400.0
2010-07-30 10:30:00,31.29,31.54,31.25,31.4,11400.0,26.7308,26.9444,26.6967,26.8248,11400.0
2010-07-30 11:00:00,31.42,31.5,31.22,31.22,3000.0,26.8419,26.9102,26.671,26.671,3000.0
2010-07-30 11:30:00,31.24,31.39,31.18,31.37,8800.0,26.6881,26.8163,26.6369,26.7992,8800.0
2010-07-30 12:00:00,31.43,31.46,31.35,31.43,6800.0,26.8504,26.8761,26.7821,26.8504,6800.0
2010-07-30 12:30:00,31.43,31.53,31.42,31.44,10200.0,26.8504,26.9359,26.8419,26.859,10200.0
2010-07-30 13:00:00,31.4,31.4,31.17,31.21,3000.0,26.8248,26.8248,26.6283,26.6625,3000.0
2010-07-30 13:30:00,31.19,31.22,31.09,31.09,6000.0,26.6454,26.671,26.56,26.56,6000.0
2010-07-30 14:00:00,31.14,31.35,31.07,31.28,10800.0,26.6027,26.7821,26.5429,26.7223,10800.0
2010-07-30 14:30:00,31.32,31.42,31.31,31.39,12600.0,26.7565,26.8419,26.7479,26.8163,12600.0
2010-07-30 15:00:00,31.4,31.67,31.33,31.6,12200.0,26.8248,27.0555,26.765,26.9957,12200.0
2010-07-30 15:30:00,31.54,31.61,31.43,31.52,103000.0,26.9444,27.0042,26.8504,26.9273,103000.0
2010-08-02 09:30:00,32.57,33.31,32.57,32.88,58200.0,27.8243,28.4565,27.8243,28.0892,58200.0
2010-08-02 10:00:00,32.9,33.33,32.87,33.31,52600.0,28.1062,28.4736,28.0806,28.4565,52600.0
2010-08-02 10:30:00,33.3,33.38,33.22,33.37,39400.0,28.448,28.5163,28.3796,28.5078,39400.0
2010-08-02 11:00:00,33.38,33.41,33.29,33.35,23600.0,28.5163,28.5419,28.4394,28.4907,23600.0
2010-08-02 11:30:00,33.39,33.46,33.32,33.38,25400.0,28.5248,28.5846,28.465,28.5163,25400.0
2010-08-02 12:00:00,33.38,33.38,33.3,33.34,32200.0,28.5163,28.5163,28.448,28.4821,32200.0
2010-08-02 12:30:00,33.35,33.35,33.23,33.27,22400.0,28.4907,28.4907,28.3882,28.4223,22400.0
2010-08-02 13:00:00,33.27,33.35,33.2,33.23,29400.0,28.4223,28.4907,28.3625,28.3882,29400.0
2010-08-02 13:30:00,33.2,33.4,33.19,33.29,37800.0,28.3625,28.5334,28.354,28.4394,37800.0
2010-08-02 14:00:00,33.27,33.27,33.15,33.18,72200.0,28.4223,28.4223,28.3198,28.3454,72200.0
2010-08-02 14:30:00,33.2,33.42,33.15,33.24,42800.0,28.3625,28.5505,28.3198,28.3967,42800.0
2010-08-02 15:00:00,33.24,33.31,33.18,33.31,35000.0,28.3967,28.4565,28.3454,28.4565,35000.0
2010-08-02 15:30:00,33.31,33.39,33.22,33.33,66000.0,28.4565,28.5248,28.3796,28.4736,66000.0
2010-08-03 09:30:00,33.12,33.33,32.9,33.02,17200.0,28.2942,28.4736,28.1062,28.2088,17200.0
2010-08-03 10:00:00,32.99,32.99,32.76,32.85,13800.0,28.1831,28.1831,27.9866,28.0635,13800.0
2010-08-03 10:30:00,32.8,33.3,32.79,33.27,10600.0,28.0208,28.448,28.0123,28.4223,10600.0
2010-08-03 11:00:00,33.27,33.44,33.17,33.38,13400.0,28.4223,28.5676,28.3369,28.5163,13400.0
2010-08-03 11:30:00,33.38,33.65,33.38,33.58,28200.0,28.5163,28.747,28.5163,28.6872,28200.0
2010-08-03 12:00:00,33.54,33.54,33.17,33.18,14000.0,28.653,28.653,28.3369,28.3454,14000.0
2010-08-03 12:30:00,33.18,33.28,33.16,33.27,10200.0,28.3454,28.4309,28.3284,28.4223,10200.0
2010-08-03 13:00:00,33.25,33.25,33.05,33.12,8000.0,28.4052,28.4052,28.2344,28.2942,8000.0
2010-08-03 13:30:00,33.09,33.31,33.09,33.24,10400.0,28.2686,28.4565,28.2686,28.3967,10400.0
2010-08-03 14:00:00,33.2,33.27,33.19,33.27,7600.0,28.3625,28.4223,28.354,28.4223,7600.0
2010-08-03 14:30:00,33.28,33.31,33.18,33.23,10200.0,28.4309,28.4565,28.3454,28.3882,10200.0
2010-08-03 15:00:00,33.22,33.22,32.92,32.95,38200.0,28.3796,28.3796,28.1233,28.149,38200.0
2010-08-03 15:30:00,32.93,33.01,32.82,32.89,79200.0,28.1319,28.2002,28.0379,28.0977,79200.0
2010-08-04 09:30:00,32.97,33.26,32.97,33.19,13200.0,28.166,28.4138,28.166,28.354,13200.0
2010-08-04 10:00:00,33.18,33.44,32.94,33.13,22200.0,28.3454,28.5676,28.1404,28.3027,22200.0
2010-08-04 10:30:00,33.18,33.28,33.05,33.19,12400.0,28.3454,28.4309,28.2344,28.354,12400.0
2010-08-04 11:00:00,33.17,33.23,33.09,33.23,7200.0,28.3369,28.3882,28.2686,28.3882,7200.0
2010-08-04 11:30:00,33.18,33.49,33.13,33.37,23800.0,28.3454,28.6103,28.3027,28.5078,23800.0
2010-08-04 12:00:00,33.4,33.68,33.33,33.59,23200.0,28.5334,28.7726,28.4736,28.6957,23200.0
2010-08-04 12:30:00,33.59,33.62,33.41,33.49,12800.0,28.6957,28.7213,28.5419,28.6103,12800.0
2010-08-04 13:00:00,33.52,33.53,33.33,33.37,13600.0,28.6359,28.6444,28.4736,28.5078,13600.0
2010-08-04 13:30:00,33.34,33.47,33.31,33.45,16400.0,28.4821,28.5932,28.4565,28.5761,16400.0
2010-08-04 14:00:00,33.45,33.66,33.45,33.54,37800.0,28.5761,28.7555,28.5761,28.653,37800.0
2010-08-04 14:30:00,33.52,33.71,33.51,33.66,41200.0,28.6359,28.7982,28.6274,28.7555,41200.0
2010-08-04 15:00:00,33.67,33.67,33.57,33.61,23600.0,28.764,28.764,28.6786,28.7128,23600.0
2010-08-04 15:30:00,33.62,33.66,33.58,33.66,55800.0,28.7213,28.7555,28.6872,28.7555,55800.0
2010-08-05 09:30:00,33.4,33.89,33.27,33.86,8800.0,28.5334,28.952,28.4223,28.9264,8800.0
2010-08-05 10:00:00,33.77,33.99,33.76,33.91,22600.0,28.8495,29.0374,28.8409,28.9691,22600.0
2010-08-05 10:30:00,33.95,33.95,33.38,33.52,116400.0,29.0032,29.0032,28.5163,28.6359,116400.0
2010-08-05 11:00:00,33.5,33.77,33.45,33.77,26200.0,28.6188,28.8495,28.5761,28.8495,26200.0
2010-08-05 11:30:00,33.8,33.85,33.68,33.68,21800.0,28.8751,28.9178,28.7726,28.7726,21800.0
2010-08-05 12:00:00,33.64,33.68,33.57,33.61,21200.0,28.7384,28.7726,28.6786,28.7128,21200.0
2010-08-05 12:30:00,33.63,33.82,33.54,33.76,24800.0,28.7299,28.8922,28.653,28.8409,24800.0
2010-08-05 13:00:00,33.79,33.79,33.61,33.66,10600.0,28.8666,28.8666,28.7128,28.7555,10600.0
2010-08-05 13:30:00,33.73,33.97,33.72,33.93,14200.0,28.8153,29.0203,28.8068,28.9862,14200.0
2010-08-05 14:00:00,33.9,33.95,33.84,33.9,20400.0,28.9605,29.0032,28.9093,28.9605,20400.0
2010-08-05 14:30:00,33.88,33.96,33.84,33.95,32000.0,28.9434,29.0118,28.9093,29.0032,32000.0
2010-08-05 15:00:00,33.92,33.98,33.91,33.95,57400.0,28.9776,29.0289,28.9691,29.0032,57400.0
2010-08-05 15:30:00,33.95,33.96,33.81,33.9,107200.0,29.0032,29.0118,28.8836,28.9605,107200.0
2010-08-06 09:30:00,33.4,33.83,33.15,33.83,7800.0,28.5334,28.9007,28.3198,28.9007,7800.0
2010-08-06 10:00:00,33.81,33.82,33.62,33.82,31400.0,28.8836,28.8922,28.7213,28.8922,31400.0
2010-08-06 10:30:00,33.8,33.89,33.52,33.6,92800.0,28.8751,28.952,28.6359,28.7042,92800.0
2010-08-06 11:00:00,33.59,33.83,33.59,33.73,41200.0,28.6957,28.9007,28.6957,28.8153,41200.0
2010-08-06 11:30:00,33.72,33.79,33.63,33.63,16800.0,28.8068,28.8666,28.7299,28.7299,16800.0
2010-08-06 12:00:00,33.63,33.66,33.51,33.57,23400.0,28.7299,28.7555,28.6274,28.6786,23400.0
2010-08-06 12:30:00,33.55,33.6,33.49,33.51,21000.0,28.6615,28.7042,28.6103,28.6274,21000.0
2010-08-06 13:00:00,33.54,33.59,33.47,33.59,23600.0,28.653,28.6957,28.5932,28.6957,23600.0
2010-08-06 13:30:00,33.6,33.66,33.51,33.64,25200.0,28.7042,28.7555,28.6274,28.7384,25200.0
2010-08-06 14:00:00,33.61,33.63,33.52,33.63,16600.0,28.7128,28.7299,28.6359,28.7299,16600.0
2010-08-06 14:30:00,33.68,33.93,33.54,33.9,21600.0,28.7726,28.9862,28.653,28.9605,21600.0
2010-08-06 15:00:00,33.89,34.06,33.84,34.0,37600.0,28.952,29.0972,28.9093,29.046,37600.0
2010-08-06 15:30:00,33.98,34.18,33.93,34.11,71800.0,29.0289,29.1997,28.9862,29.1399,71800.0
2010-08-09 09:30:00,34.21,34.6,34.04,34.1,21600.0,29.2254,29.5585,29.0801,29.1314,21600.0
2010-08-09 10:00:00,34.09,34.21,34.06,34.16,25400.0,29.1228,29.2254,29.0972,29.1826,25400.0
2010-08-09 10:30:00,34.16,34.18,34.07,34.17,19600.0,29.1826,29.1997,29.1058,29.1912,19600.0
2010-08-09 11:00:00,34.19,34.19,34.05,34.05,21800.0,29.2083,29.2083,29.0887,29.0887,21800.0
2010-08-09 11:30:00,34.07,34.22,34.06,34.15,16400.0,29.1058,29.2339,29.0972,29.1741,16400.0
2010-08-09 12:00:00,34.13,34.18,34.07,34.12,19800.0,29.157,29.1997,29.1058,29.1485,19800.0
2010-08-09 12:30:00,34.09,34.21,34.08,34.17,26200.0,29.1228,29.2254,29.1143,29.1912,26200.0
2010-08-09 13:00:00,34.17,34.21,34.17,34.17,6200.0,29.1912,29.2254,29.1912,29.1912,6200.0
2010-08-09 13:30:00,34.1,34.2,34.1,34.14,8000.0,29.1314,29.2168,29.1314,29.1656,8000.0
2010-08-09 14:00:00,34.17,34.18,34.13,34.13,9600.0,29.1912,29.1997,29.157,29.157,9600.0
2010-08-09 14:30:00,34.2,34.4,34.17,34.4,15000.0,29.2168,29.3877,29.1912,29.3877,15000.0
2010-08-09 15:00:00,34.37,34.37,34.13,34.18,21800.0,29.362,29.362,29.157,29.1997,21800.0
2010-08-09 15:30:00,34.21,34.29,34.15,34.22,36200.0,29.2254,29.2937,29.1741,29.2339,36200.0
2010-08-10 09:30:00,33.75,34.01,33.72,33.95,56000.0,28.8324,29.0545,28.8068,29.0032,56000.0
2010-08-10 10:00:00,33.97,34.02,33.77,33.99,22000.0,29.0203,29.063,28.8495,29.0374,22000.0
2010-08-10 10:30:00,33.98,34.06,33.84,33.84,21400.0,29.0289,29.0972,28.9093,28.9093,21400.0
2010-08-10 11:00:00,33.92,34.04,33.88,33.88,8000.0,28.9776,29.0801,28.9434,28.9434,8000.0
2010-08-10 11:30:00,33.9,33.95,33.86,33.88,14600.0,28.9605,29.0032,28.9264,28.9434,14600.0
2010-08-10 12:00:00,33.87,33.87,33.72,33.83,11600.0,28.9349,28.9349,28.8068,28.9007,11600.0
2010-08-10 12:30:00,33.83,33.84,33.77,33.84,11000.0,28.9007,28.9093,28.8495,28.9093,11000.0
2010-08-10 13:00:00,33.8,33.81,33.63,33.7,13000.0,28.8751,28.8836,28.7299,28.7897,13000.0
2010-08-10 13:30:00,33.69,33.87,33.67,33.77,7000.0,28.7811,28.9349,28.764,28.8495,7000.0
2010-08-10 14:00:00,33.77,34.1,33.74,33.95,17200.0,28.8495,29.1314,28.8238,29.0032,17200.0
2010-08-10 14:30:00,34.04,34.38,34.0,34.17,22000.0,29.0801,29.3706,29.046,29.1912,22000.0
2010-08-10 15:00:00,34.19,34.29,33.92,34.01,17800.0,29.2083,29.2937,28.9776,29.0545,17800.0
2010-08-10 15:30:00,34.04,34.1,33.88,33.94,72800.0,29.0801,29.1314,28.9434,28.9947,72800.0
2010-08-11 09:30:00,33.08,33.32,32.84,33.14,38600.0,28.26,28.465,28.055,28.3113,38600.0
2010-08-11 10:00:00,33.14,33.3,33.13,33.19,50600.0,28.3113,28.448,28.3027,28.354,50600.0
2010-08-11 10:30:00,33.13,33.18,32.74,32.74,40200.0,28.3027,28.3454,27.9695,27.9695,40200.0
2010-08-11 11:00:00,32.74,32.74,32.48,32.57,29600.0,27.9695,27.9695,27.7474,27.8243,29600.0
2010-08-11 11:30:00,32.54,32.62,32.49,32.57,12200.0,27.7987,27.867,27.756,27.8243,12200.0
2010-08-11 12:00:00,32.55,32.57,32.42,32.43,20200.0,27.8072,27.8243,27.6962,27.7047,20200.0
2010-08-11 12:30:00,32.44,32.49,32.3,32.32,17400.0,27.7133,27.756,27.5937,27.6107,17400.0
2010-08-11 13:00:00,32.31,32.52,32.3,32.41,12600.0,27.6022,27.7816,27.5937,27.6876,12600.0
2010-08-11 13:30:00,32.44,32.48,32.23,32.24,16000.0,27.7133,27.7474,27.5339,27.5424,16000.0
2010-08-11 14:00:00,32.24,32.34,32.2,32.26,22200.0,27.5424,27.6278,27.5082,27.5595,22200.0
2010-08-11 14:30:00,32.25,32.25,32.02,32.03,44400.0,27.5509,27.5509,27.3545,27.363,44400.0
2010-08-11 15:00:00,32.06,32.23,32.01,32.2,31400.0,27.3886,27.5339,27.3459,27.5082,31400.0
2010-08-11 15:30:00,32.22,32.32,32.1,32.19,85400.0,27.5253,27.6107,27.4228,27.4997,85400.0
2010-08-12 09:30:00,31.6,31.82,31.27,31.56,19400.0,26.9957,27.1836,26.7137,26.9615,19400.0
2010-08-12 10:00:00,31.6,31.88,31.53,31.75,35400.0,26.9957,27.2349,26.9359,27.1238,35400.0
2010-08-12 10:30:00,31.73,32.09,31.73,31.98,19200.0,27.1067,27.4143,27.1067,27.3203,19200.0
2010-08-12 11:00:00,31.98,32.27,31.97,32.25,35800.0,27.3203,27.568,27.3117,27.5509,35800.0
2010-08-12 11:30:00,32.24,32.29,32.19,32.2,11400.0,27.5424,27.5851,27.4997,27.5082,11400.0
2010-08-12 12:00:00,32.17,32.24,32.05,32.21,18400.0,27.4826,27.5424,27.3801,27.5168,18400.0
2010-08-12 12:30:00,32.22,32.34,32.22,32.34,7000.0,27.5253,27.6278,27.5253,27.6278,7000.0
2010-08-12 13:00:00,32.33,32.33,32.07,32.08,16400.0,27.6193,27.6193,27.3972,27.4057,16400.0
2010-08-12 13:30:00,32.07,32.13,32.05,32.05,17000.0,27.3972,27.4484,27.3801,27.3801,17000.0
2010-08-12 14:00:00,32.03,32.05,32.0,32.05,8800.0,27.363,27.3801,27.3374,27.3801,8800.0
2010-08-12 14:30:00,32.02,32.16,31.9,32.04,12800.0,27.3545,27.4741,27.2519,27.3715,12800.0
2010-08-12 15:00:00,32.1,32.27,32.08,32.2,12200.0,27.4228,27.568,27.4057,27.5082,12200.0
2010-08-12 15:30:00,32.16,32.22,32.01,32.09,59600.0,27.4741,27.5253,27.3459,27.4143,59600.0
2010-08-13 09:30:00,32.05,32.08,31.7,32.02,17600.0,27.3801,27.4057,27.0811,27.3545,17600.0
2010-08-13 10:00:00,32.08,32.12,31.88,31.94,24000.0,27.4057,27.4399,27.2349,27.2861,24000.0
2010-08-13 10:30:00,31.95,32.04,31.82,32.04,18800.0,27.2947,27.3715,27.1836,27.3715,18800.0
2010-08-13 11:00:00,32.03,32.12,31.9,31.92,15200.0,27.363,27.4399,27.2519,27.269,15200.0
2010-08-13 11:30:00,31.93,32.06,31.82,32.0,13200.0,27.2776,27.3886,27.1836,27.3374,13200.0
2010-08-13 12:00:00,32.02,32.29,32.0,32.29,14200.0,27.3545,27.5851,27.3374,27.5851,14200.0
2010-08-13 12:30:00,32.29,32.44,32.25,32.4,17400.0,27.5851,27.7133,27.5509,27.6791,17400.0
2010-08-13 13:00:00,32.4,32.45,32.3,32.41,12000.0,27.6791,27.7218,27.5937,27.6876,12000.0
2010-08-13 13:30:00,32.42,32.5,32.33,32.35,7000.0,27.6962,27.7645,27.6193,27.6364,7000.0
2010-08-13 14:00:00,32.34,32.38,32.29,32.32,21800.0,27.6278,27.662,27.5851,27.6107,21800.0
2010-08-13 14:30:00,32.35,32.35,32.18,32.23,14600.0,27.6364,27.6364,27.4911,27.5339,14600.0
2010-08-13 15:00:00,32.22,32.22,32.12,32.13,19600.0,27.5253,27.5253,27.4399,27.4484,19600.0
2010-08-13 15:30:00,32.13,32.23,31.89,31.95,72200.0,27.4484,27.5339,27.2434,27.2947,72200.0
2010-08-16 09:30:00,31.52,32.07,31.37,32.06,34800.0,26.9273,27.3972,26.7992,27.3886,34800.0
2010-08-16 10:00:00,32.04,32.33,31.98,32.29,26400.0,27.3715,27.6193,27.3203,27.5851,26400.0
2010-08-16 10:30:00,32.33,32.44,32.27,32.28,9200.0,27.6193,27.7133,27.568,27.5766,9200.0
2010-08-16 11:00:00,32.27,32.27,32.06,32.07,12400.0,27.568,27.568,27.3886,27.3972,12400.0
2010-08-16 11:30:00,32.07,32.21,32.05,32.19,7200.0,27.3972,27.5168,27.3801,27.4997,7200.0
2010-08-16 12:00:00,32.19,32.4,32.17,32.4,12200.0,27.4997,27.6791,27.4826,27.6791,12200.0
2010-08-16 12:30:00,32.47,32.51,32.4,32.43,8000.0,27.7389,27.7731,27.6791,27.7047,8000.0
2010-08-16 13:00:00,32.45,32.51,32.34,32.37,10000.0,27.7218,27.7731,27.6278,27.6535,10000.0
2010-08-16 13:30:00,32.38,32.44,32.29,32.29,9800.0,27.662,27.7133,27.5851,27.5851,9800.0
2010-08-16 14:00:00,32.3,32.33,32.12,32.27,9200.0,27.5937,27.6193,27.4399,27.568,9200.0
2010-08-16 14:30:00,32.29,32.34,32.12,32.19,13400.0,27.5851,27.6278,27.4399,27.4997,13400.0
2010-08-16 15:00:00,32.18,32.24,31.97,32.13,20200.0,27.4911,27.5424,27.3117,27.4484,20200.0
2010-08-16 15:30:00,32.16,32.27,32.07,32.23,27400.0,27.4741,27.568,27.3972,27.5339,27400.0
2010-08-17 09:30:00,32.62,32.85,32.51,32.85,9200.0,27.867,28.0635,27.7731,28.0635,9200.0
2010-08-17 10:00:00,32.9,32.99,32.76,32.76,11200.0,28.1062,28.1831,27.9866,27.9866,11200.0
2010-08-17 10:30:00,32.79,33.06,32.79,33.06,14400.0,28.0123,28.2429,28.0123,28.2429,14400.0
2010-08-17 11:00:00,33.07,33.33,33.07,33.19,23600.0,28.2515,28.4736,28.2515,28.354,23600.0
2010-08-17 11:30:00,33.22,33.35,33.22,33.29,7800.0,28.3796,28.4907,28.3796,28.4394,7800.0
2010-08-17 12:00:00,33.3,33.3,32.99,32.99,8800.0,28.448,28.448,28.1831,28.1831,8800.0
2010-08-17 12:30:00,33.04,33.1,33.01,33.04,4000.0,28.2258,28.2771,28.2002,28.2258,4000.0
2010-08-17 13:00:00,33.04,33.49,33.04,33.49,15000.0,28.2258,28.6103,28.2258,28.6103,15000.0
2010-08-17 13:30:00,33.49,33.59,33.34,33.43,14000.0,28.6103,28.6957,28.4821,28.559,14000.0
2010-08-17 14:00:00,33.44,33.58,33.43,33.56,9400.0,28.5676,28.6872,28.559,28.6701,9400.0
2010-08-17 14:30:00,33.58,33.58,33.32,33.35,10000.0,28.6872,28.6872,28.465,28.4907,10000.0
2010-08-17 15:00:00,33.38,33.45,33.29,33.4,17400.0,28.5163,28.5761,28.4394,28.5334,17400.0
2010-08-17 15:30:00,33.4,33.41,33.18,33.18,44000.0,28.5334,28.5419,28.3454,28.3454,44000.0
2010-08-18 09:30:00,32.97,32.97,32.49,32.85,25200.0,28.166,28.166,27.756,28.0635,25200.0
2010-08-18 10:00:00,32.85,33.1,32.77,32.83,19800.0,28.0635,28.2771,27.9952,28.0464,19800.0
2010-08-18 10:30:00,32.9,33.13,32.88,33.1,15400.0,28.1062,28.3027,28.0892,28.2771,15400.0
2010-08-18 11:00:00,33.09,33.4,33.09,33.28,16600.0,28.2686,28.5334,28.2686,28.4309,16600.0
2010-08-18 11:30:00,33.31,33.36,33.26,33.29,7800.0,28.4565,28.4992,28.4138,28.4394,7800.0
2010-08-18 12:00:00,33.29,33.31,33.19,33.31,5000.0,28.4394,28.4565,28.354,28.4565,5000.0
2010-08-18 12:30:00,33.29,33.57,33.25,33.49,12600.0,28.4394,28.6786,28.4052,28.6103,12600.0
2010-08-18 13:00:00,33.49,33.77,33.48,33.54,13600.0,28.6103,28.8495,28.6017,28.653,13600.0
2010-08-18 13:30:00,33.51,33.61,33.44,33.61,10200.0,28.6274,28.7128,28.5676,28.7128,10200.0
2010-08-18 14:00:00,33.61,33.68,33.39,33.41,8800.0,28.7128,28.7726,28.5248,28.5419,8800.0
2010-08-18 14:30:00,33.4,33.49,33.32,33.34,8600.0,28.5334,28.6103,28.465,28.4821,8600.0
2010-08-18 15:00:00,33.44,33.44,33.16,33.19,13400.0,28.5676,28.5676,28.3284,28.354,13400.0
2010-08-18 15:30:00,33.15,33.27,33.08,33.12,51200.0,28.3198,28.4223,28.26,28.2942,51200.0
2010-08-19 09:30:00,32.8,33.26,32.52,32.94,15000.0,28.0208,28.4138,27.7816,28.1404,15000.0
2010-08-19 10:00:00,33.02,33.38,32.67,33.17,97000.0,28.2088,28.5163,27.9097,28.3369,97000.0
2010-08-19 10:30:00,33.14,33.27,32.99,32.99,54000.0,28.3113,28.4223,28.1831,28.1831,54000.0
2010-08-19 11:00:00,32.93,33.0,32.74,32.88,17800.0,28.1319,28.1917,27.9695,28.0892,17800.0
2010-08-19 11:30:00,32.88,32.89,32.44,32.52,42400.0,28.0892,28.0977,27.7133,27.7816,42400.0
2010-08-19 12:00:00,32.54,32.7,32.54,32.54,12400.0,27.7987,27.9354,27.7987,27.7987,12400.0
2010-08-19 12:30:00,32.57,32.57,32.32,32.37,18200.0,27.8243,27.8243,27.6107,27.6535,18200.0
2010-08-19 13:00:00,32.49,32.6,32.44,32.47,10000.0,27.756,27.8499,27.7133,27.7389,10000.0
2010-08-19 13:30:00,32.46,32.47,32.26,32.26,15200.0,27.7303,27.7389,27.5595,27.5595,15200.0
2010-08-19 14:00:00,32.26,32.45,32.15,32.41,13200.0,27.5595,27.7218,27.4655,27.6876,13200.0
2010-08-19 14:30:00,32.41,32.48,32.23,32.34,20000.0,27.6876,27.7474,27.5339,27.6278,20000.0
2010-08-19 15:00:00,32.27,32.65,32.27,32.42,27600.0,27.568,27.8927,27.568,27.6962,27600.0
2010-08-19 15:30:00,32.42,32.58,32.29,32.3,52800.0,27.6962,27.8329,27.5851,27.5937,52800.0
2010-08-20 09:30:00,33.97,34.01,32.64,33.1,160400.0,29.0203,29.0545,27.8841,28.2771,160400.0
2010-08-20 10:00:00,33.1,33.1,32.54,32.65,50200.0,28.2771,28.2771,27.7987,27.8927,50200.0
2010-08-20 10:30:00,32.63,32.72,32.19,32.35,52600.0,27.8756,27.9525,27.4997,27.6364,52600.0
2010-08-20 11:00:00,32.25,32.5,32.22,32.29,34400.0,27.5509,27.7645,27.5253,27.5851,34400.0
2010-08-20 11:30:00,32.35,32.42,32.06,32.07,27800.0,27.6364,27.6962,27.3886,27.3972,27800.0
2010-08-20 12:00:00,32.09,32.17,32.05,32.15,22000.0,27.4143,27.4826,27.3801,27.4655,22000.0
2010-08-20 12:30:00,32.16,32.4,32.15,32.3,43800.0,27.4741,27.6791,27.4655,27.5937,43800.0
2010-08-20 13:00:00,32.27,32.27,32.19,32.24,9000.0,27.568,27.568,27.4997,27.5424,9000.0
2010-08-20 13:30:00,32.24,32.35,32.14,32.3,18800.0,27.5424,27.6364,27.457,27.5937,18800.0
2010-08-20 14:00:00,32.32,32.44,32.31,32.31,24000.0,27.6107,27.7133,27.6022,27.6022,24000.0
2010-08-20 14:30:00,32.29,32.62,32.29,32.44,18200.0,27.5851,27.867,27.5851,27.7133,18200.0
2010-08-20 15:00:00,32.41,32.55,32.35,32.43,33400.0,27.6876,27.8072,27.6364,27.7047,33400.0
2010-08-20 15:30:00,32.45,32.56,32.42,32.48,76800.0,27.7218,27.8158,27.6962,27.7474,76800.0
2010-08-23 09:30:00,32.76,32.9,32.35,32.77,49200.0,27.9866,28.1062,27.6364,27.9952,49200.0
2010-08-23 10:00:00,32.77,32.84,32.58,32.58,27000.0,27.9952,28.055,27.8329,27.8329,27000.0
2010-08-23 10:30:00,32.62,32.79,32.3,32.38,14800.0,27.867,28.0123,27.5937,27.662,14800.0
2010-08-23 11:00:00,32.35,32.42,32.2,32.26,35600.0,27.6364,27.6962,27.5082,27.5595,35600.0
2010-08-23 11:30:00,32.23,32.28,32.14,32.17,14000.0,27.5339,27.5766,27.457,27.4826,14000.0
2010-08-23 12:00:00,32.22,32.43,32.22,32.43,10200.0,27.5253,27.7047,27.5253,27.7047,10200.0
2010-08-23 12:30:00,32.42,32.45,32.23,32.26,17400.0,27.6962,27.7218,27.5339,27.5595,17400.0
2010-08-23 13:00:00,32.23,32.34,32.14,32.32,14200.0,27.5339,27.6278,27.457,27.6107,14200.0
2010-08-23 13:30:00,32.32,32.32,32.17,32.32,13400.0,27.6107,27.6107,27.4826,27.6107,13400.0
2010-08-23 14:00:00,32.3,32.53,32.27,32.34,12600.0,27.5937,27.7901,27.568,27.6278,12600.0
2010-08-23 14:30:00,32.35,32.43,32.22,32.24,10400.0,27.6364,27.7047,27.5253,27.5424,10400.0
2010-08-23 15:00:00,32.25,32.3,31.99,31.99,30400.0,27.5509,27.5937,27.3288,27.3288,30400.0
2010-08-23 15:30:00,32.04,32.13,31.88,31.89,72000.0,27.3715,27.4484,27.2349,27.2434,72000.0
2010-08-24 09:30:00,31.51,31.75,31.0,31.14,28800.0,26.9188,27.1238,26.4831,26.6027,28800.0
2010-08-24 10:00:00,31.08,31.49,30.88,31.35,71600.0,26.5514,26.9017,26.3806,26.7821,71600.0
2010-08-24 10:30:00,31.39,31.62,31.27,31.59,24000.0,26.8163,27.0127,26.7137,26.9871,24000.0
2010-08-24 11:00:00,31.58,31.88,31.58,31.86,25400.0,26.9786,27.2349,26.9786,27.2178,25400.0
2010-08-24 11:30:00,31.92,32.1,31.9,31.95,31800.0,27.269,27.4228,27.2519,27.2947,31800.0
2010-08-24 12:00:00,31.96,32.09,31.91,32.03,31800.0,27.3032,27.4143,27.2605,27.363,31800.0
2010-08-24 12:30:00,32.04,32.06,31.94,32.02,17800.0,27.3715,27.3886,27.2861,27.3545,17800.0
2010-08-24 13:00:00,32.0,32.07,31.97,32.07,26000.0,27.3374,27.3972,27.3117,27.3972,26000.0
2010-08-24 13:30:00,32.05,32.05,31.91,31.97,94200.0,27.3801,27.3801,27.2605,27.3117,94200.0
2010-08-24 14:00:00,31.97,32.05,31.88,31.88,38800.0,27.3117,27.3801,27.2349,27.2349,38800.0
2010-08-24 14:30:00,31.91,32.04,31.88,31.99,26400.0,27.2605,27.3715,27.2349,27.3288,26400.0
2010-08-24 15:00:00,31.98,32.16,31.92,32.06,24200.0,27.3203,27.4741,27.269,27.3886,24200.0
2010-08-24 15:30:00,32.04,32.12,31.78,31.79,106600.0,27.3715,27.4399,27.1494,27.158,106600.0
2010-08-25 09:30:00,31.5,31.54,31.23,31.54,94400.0,26.9102,26.9444,26.6796,26.9444,94400.0
2010-08-25 10:00:00,31.46,31.84,31.4,31.67,30400.0,26.8761,27.2007,26.8248,27.0555,30400.0
2010-08-25 10:30:00,31.63,31.74,31.43,31.74,16600.0,27.0213,27.1153,26.8504,27.1153,16600.0
2010-08-25 11:00:00,31.7,31.91,31.7,31.9,12000.0,27.0811,27.2605,27.0811,27.2519,12000.0
2010-08-25 11:30:00,31.87,32.06,31.85,31.94,22400.0,27.2263,27.3886,27.2092,27.2861,22400.0
2010-08-25 12:00:00,31.95,32.0,31.68,31.7,8600.0,27.2947,27.3374,27.064,27.0811,8600.0
2010-08-25 12:30:00,31.71,31.71,31.45,31.52,15400.0,27.0896,27.0896,26.8675,26.9273,15400.0
2010-08-25 13:00:00,31.46,31.52,31.38,31.5,10400.0,26.8761,26.9273,26.8077,26.9102,10400.0
2010-08-25 13:30:00,31.52,31.8,31.51,31.76,7800.0,26.9273,27.1665,26.9188,27.1323,7800.0
2010-08-25 14:00:00,31.77,31.97,31.77,31.82,16200.0,27.1409,27.3117,27.1409,27.1836,16200.0
2010-08-25 14:30:00,31.82,32.07,31.82,32.07,17800.0,27.1836,27.3972,27.1836,27.3972,17800.0
2010-08-25 15:00:00,32.09,32.1,31.9,31.98,20200.0,27.4143,27.4228,27.2519,27.3203,20200.0
2010-08-25 15:30:00,31.96,32.33,31.96,32.21,54800.0,27.3032,27.6193,27.3032,27.5168,54800.0
2010-08-26 09:30:00,32.3,32.72,32.06,32.55,12000.0,27.5937,27.9525,27.3886,27.8072,12000.0
2010-08-26 10:00:00,32.57,32.78,32.54,32.59,16200.0,27.8243,28.0037,27.7987,27.8414,16200.0
2010-08-26 10:30:00,32.65,32.8,32.45,32.52,10400.0,27.8927,28.0208,27.7218,27.7816,10400.0
2010-08-26 11:00:00,32.59,32.59,32.28,32.43,20200.0,27.8414,27.8414,27.5766,27.7047,20200.0
2010-08-26 11:30:00,32.39,32.46,32.25,32.46,20200.0,27.6705,27.7303,27.5509,27.7303,20200.0
2010-08-26 12:00:00,32.47,32.47,32.27,32.34,16800.0,27.7389,27.7389,27.568,27.6278,16800.0
2010-08-26 12:30:00,32.3,32.38,32.17,32.28,16600.0,27.5937,27.662,27.4826,27.5766,16600.0
2010-08-26 13:00:00,32.32,32.32,32.18,32.2,8600.0,27.6107,27.6107,27.4911,27.5082,8600.0
2010-08-26 13:30:00,32.21,32.28,32.07,32.07,15600.0,27.5168,27.5766,27.3972,27.3972,15600.0
2010-08-26 14:00:00,32.05,32.08,31.86,31.92,18000.0,27.3801,27.4057,27.2178,27.269,18000.0
2010-08-26 14:30:00,31.88,31.93,31.71,31.77,16800.0,27.2349,27.2776,27.0896,27.1409,16800.0
2010-08-26 15:00:00,31.79,32.02,31.73,31.94,18800.0,27.158,27.3545,27.1067,27.2861,18800.0
2010-08-26 15:30:00,31.94,32.16,31.9,31.96,84400.0,27.2861,27.4741,27.2519,27.3032,84400.0
2010-08-27 09:30:00,32.31,32.35,31.77,31.9,17000.0,27.6904,27.7246,27.2276,27.339,17000.0
2010-08-27 10:00:00,31.92,32.52,31.81,32.5,27200.0,27.3561,27.8703,27.2619,27.8532,27200.0
2010-08-27 10:30:00,32.57,32.61,32.35,32.49,23400.0,27.9132,27.9475,27.7246,27.8446,23400.0
2010-08-27 11:00:00,32.5,32.77,32.49,32.73,33000.0,27.8532,28.0846,27.8446,28.0503,33000.0
2010-08-27 11:30:00,32.73,32.73,32.52,32.52,21800.0,28.0503,28.0503,27.8703,27.8703,21800.0
2010-08-27 12:00:00,32.52,32.69,32.52,32.6,7000.0,27.8703,28.016,27.8703,27.9389,7000.0
2010-08-27 12:30:00,32.6,32.6,32.36,32.36,5400.0,27.9389,27.9389,27.7332,27.7332,5400.0
2010-08-27 13:00:00,32.35,32.58,32.35,32.58,5000.0,27.7246,27.9218,27.7246,27.9218,5000.0
2010-08-27 13:30:00,32.68,32.78,32.62,32.77,3800.0,28.0075,28.0932,27.956,28.0846,3800.0
2010-08-27 14:00:00,32.79,32.85,32.6,32.74,5800.0,28.1017,28.1532,27.9389,28.0589,5800.0
2010-08-27 14:30:00,32.77,32.91,32.74,32.74,7600.0,28.0846,28.2046,28.0589,28.0589,7600.0
2010-08-27 15:00:00,32.74,32.94,32.7,32.94,17600.0,28.0589,28.2303,28.0246,28.2303,17600.0
2010-08-27 15:30:00,32.92,32.99,32.8,32.8,66400.0,28.2131,28.2731,28.1103,28.1103,66400.0
2010-08-30 09:30:00,32.62,32.74,32.18,32.73,8400.0,27.956,28.0589,27.5789,28.0503,8400.0
2010-08-30 10:00:00,32.72,32.72,32.33,32.4,15200.0,28.0417,28.0417,27.7075,27.7675,15200.0
2010-08-30 10:30:00,32.45,32.54,32.4,32.48,9200.0,27.8103,27.8875,27.7675,27.8361,9200.0
2010-08-30 11:00:00,32.49,32.51,32.32,32.32,13200.0,27.8446,27.8618,27.6989,27.6989,13200.0
2010-08-30 11:30:00,32.34,32.35,32.07,32.18,10400.0,27.7161,27.7246,27.4847,27.5789,10400.0
2010-08-30 12:00:00,32.19,32.32,32.17,32.23,20000.0,27.5875,27.6989,27.5704,27.6218,20000.0
2010-08-30 12:30:00,32.23,32.4,32.21,32.21,11600.0,27.6218,27.7675,27.6047,27.6047,11600.0
2010-08-30 13:00:00,32.3,32.35,31.97,31.98,6600.0,27.6818,27.7246,27.399,27.4075,6600.0
2010-08-30 13:30:00,32.02,32.19,32.02,32.07,9800.0,27.4418,27.5875,27.4418,27.4847,9800.0
2010-08-30 14:00:00,32.09,32.12,31.81,31.88,30400.0,27.5018,27.5275,27.2619,27.3218,30400.0
2010-08-30 14:30:00,31.9,31.99,31.86,31.95,13400.0,27.339,27.4161,27.3047,27.3818,13400.0
2010-08-30 15:00:00,31.96,31.96,31.77,31.81,24200.0,27.3904,27.3904,27.2276,27.2619,24200.0
2010-08-30 15:30:00,31.82,31.87,31.63,31.64,60000.0,27.2704,27.3133,27.1076,27.1162,60000.0
2010-08-31 09:30:00,31.5,31.9,31.39,31.73,13600.0,26.9962,27.339,26.9019,27.1933,13600.0
2010-08-31 10:00:00,31.64,32.23,31.64,32.03,37800.0,27.1162,27.6218,27.1162,27.4504,37800.0
2010-08-31 10:30:00,32.1,32.15,31.93,32.1,15600.0,27.5104,27.5532,27.3647,27.5104,15600.0
2010-08-31 11:00:00,32.13,32.17,31.96,32.12,8800.0,27.5361,27.5704,27.3904,27.5275,8800.0
2010-08-31 11:30:00,32.07,32.36,32.07,32.23,8400.0,27.4847,27.7332,27.4847,27.6218,8400.0
2010-08-31 12:00:00,32.29,32.32,32.13,32.3,6400.0,27.6732,27.6989,27.5361,27.6818,6400.0
2010-08-31 12:30:00,32.27,32.36,32.01,32.01,8800.0,27.6561,27.7332,27.4333,27.4333,8800.0
2010-08-31 13:00:00,32.01,32.37,31.98,32.37,12400.0,27.4333,27.7418,27.4075,27.7418,12400.0
2010-08-31 13:30:00,32.37,32.45,32.23,32.23,10800.0,27.7418,27.8103,27.6218,27.6218,10800.0
2010-08-31 14:00:00,32.24,32.37,32.07,32.18,32200.0,27.6304,27.7418,27.4847,27.5789,32200.0
2010-08-31 14:30:00,32.2,32.2,31.72,31.91,22400.0,27.5961,27.5961,27.1847,27.3476,22400.0
2010-08-31 15:00:00,31.91,32.06,31.89,31.98,31600.0,27.3476,27.4761,27.3304,27.4075,31600.0
2010-08-31 15:30:00,32.0,32.23,31.89,32.08,55200.0,27.4247,27.6218,27.3304,27.4932,55200.0
2010-09-01 09:30:00,32.99,33.07,32.57,32.94,42400.0,28.2731,28.3417,27.9132,28.2303,42400.0
2010-09-01 10:00:00,32.95,33.54,32.95,33.42,23200.0,28.2389,28.7445,28.2389,28.6417,23200.0
2010-09-01 10:30:00,33.46,33.65,33.36,33.52,13000.0,28.6759,28.8388,28.5902,28.7274,13000.0
2010-09-01 11:00:00,33.57,33.57,33.3,33.34,12200.0,28.7702,28.7702,28.5388,28.5731,12200.0
2010-09-01 11:30:00,33.37,33.49,33.37,33.49,7200.0,28.5988,28.7016,28.5988,28.7016,7200.0
2010-09-01 12:00:00,33.49,33.49,33.3,33.33,9000.0,28.7016,28.7016,28.5388,28.5645,9000.0
2010-09-01 12:30:00,33.33,33.33,33.22,33.24,14600.0,28.5645,28.5645,28.4703,28.4874,14600.0
2010-09-01 13:00:00,33.24,33.33,33.18,33.26,14000.0,28.4874,28.5645,28.436,28.5045,14000.0
2010-09-01 13:30:00,33.26,33.36,33.22,33.26,19800.0,28.5045,28.5902,28.4703,28.5045,19800.0
2010-09-01 14:00:00,33.27,33.31,33.12,33.18,25200.0,28.5131,28.5474,28.3845,28.436,25200.0
2010-09-01 14:30:00,33.18,33.26,33.1,33.13,13200.0,28.436,28.5045,28.3674,28.3931,13200.0
2010-09-01 15:00:00,33.16,33.26,33.1,33.2,17400.0,28.4188,28.5045,28.3674,28.4531,17400.0
2010-09-01 15:30:00,33.19,33.33,33.13,33.33,95000.0,28.4445,28.5645,28.3931,28.5645,95000.0
2010-09-02 09:30:00,33.34,33.59,33.06,33.52,21200.0,28.5731,28.7873,28.3331,28.7274,21200.0
2010-09-02 10:00:00,33.6,33.71,33.37,33.54,12600.0,28.7959,28.8902,28.5988,28.7445,12600.0
2010-09-02 10:30:00,33.58,33.69,33.54,33.63,12400.0,28.7788,28.8731,28.7445,28.8216,12400.0
2010-09-02 11:00:00,33.67,33.69,33.53,33.58,14200.0,28.8559,28.8731,28.7359,28.7788,14200.0
2010-09-02 11:30:00,33.59,33.68,33.49,33.49,15200.0,28.7873,28.8645,28.7016,28.7016,15200.0
2010-09-02 12:00:00,33.5,33.72,33.46,33.72,27000.0,28.7102,28.8988,28.6759,28.8988,27000.0
2010-09-02 12:30:00,33.73,33.85,33.69,33.76,21000.0,28.9073,29.0102,28.8731,28.933,21000.0
2010-09-02 13:00:00,33.75,33.79,33.73,33.76,9600.0,28.9245,28.9588,28.9073,28.933,9600.0
2010-09-02 13:30:00,33.8,33.82,33.77,33.77,13200.0,28.9673,28.9845,28.9416,28.9416,13200.0
2010-09-02 14:00:00,33.76,33.97,33.76,33.87,30400.0,28.933,29.113,28.933,29.0273,30400.0
2010-09-02 14:30:00,33.88,34.01,33.88,33.98,27000.0,29.0359,29.1473,29.0359,29.1216,27000.0
2010-09-02 15:00:00,33.98,34.02,33.88,33.92,43000.0,29.1216,29.1559,29.0359,29.0702,43000.0
2010-09-02 15:30:00,33.92,34.09,33.9,34.05,70400.0,29.0702,29.2159,29.053,29.1816,70400.0
2010-09-03 09:30:00,34.52,34.91,34.52,34.85,21200.0,29.5844,29.9186,29.5844,29.8672,21200.0
2010-09-03 10:00:00,34.73,34.91,34.59,34.64,20800.0,29.7644,29.9186,29.6444,29.6872,20800.0
2010-09-03 10:30:00,34.58,34.71,34.47,34.6,65400.0,29.6358,29.7472,29.5415,29.6529,65400.0
2010-09-03 11:00:00,34.65,34.73,34.45,34.71,14000.0,29.6958,29.7644,29.5244,29.7472,14000.0
2010-09-03 11:30:00,34.67,34.68,34.55,34.63,12600.0,29.7129,29.7215,29.6101,29.6787,12600.0
2010-09-03 12:00:00,34.63,34.71,34.62,34.67,5400.0,29.6787,29.7472,29.6701,29.7129,5400.0
2010-09-03 12:30:00,34.65,34.69,34.48,34.48,28600.0,29.6958,29.7301,29.5501,29.5501,28600.0
2010-09-03 13:00:00,34.5,34.62,34.5,34.58,17600.0,29.5672,29.6701,29.5672,29.6358,17600.0
2010-09-03 13:30:00,34.6,34.7,34.49,34.49,38000.0,29.6529,29.7386,29.5587,29.5587,38000.0
2010-09-03 14:00:00,34.48,34.53,34.39,34.52,15000.0,29.5501,29.593,29.473,29.5844,15000.0
2010-09-03 14:30:00,34.52,34.59,34.47,34.57,7400.0,29.5844,29.6444,29.5415,29.6272,7400.0
2010-09-03 15:00:00,34.51,34.65,34.44,34.62,30000.0,29.5758,29.6958,29.5158,29.6701,30000.0
2010-09-03 15:30:00,34.64,34.72,34.54,34.63,51800.0,29.6872,29.7558,29.6015,29.6787,51800.0
2010-09-07 09:30:00,34.97,34.97,34.24,34.31,19600.0,29.97,29.97,29.3444,29.4044,19600.0
2010-09-07 10:00:00,34.29,34.4,34.27,34.4,34000.0,29.3873,29.4815,29.3701,29.4815,34000.0
2010-09-07 10:30:00,34.46,34.46,34.25,34.27,16400.0,29.533,29.533,29.353,29.3701,16400.0
2010-09-07 11:00:00,34.27,34.3,34.18,34.29,11000.0,29.3701,29.3958,29.293,29.3873,11000.0
2010-09-07 11:30:00,34.4,34.4,34.26,34.35,8800.0,29.4815,29.4815,29.3616,29.4387,8800.0
2010-09-07 12:00:00,34.37,34.41,34.25,34.27,9200.0,29.4558,29.4901,29.353,29.3701,9200.0
2010-09-07 12:30:00,34.27,34.36,34.16,34.34,17400.0,29.3701,29.4473,29.2759,29.4301,17400.0
2010-09-07 13:00:00,34.3,34.31,34.17,34.2,8800.0,29.3958,29.4044,29.2844,29.3101,8800.0
2010-09-07 13:30:00,34.18,34.29,34.15,34.27,4800.0,29.293,29.3873,29.2673,29.3701,4800.0
2010-09-07 14:00:00,34.27,34.32,34.13,34.16,14800.0,29.3701,29.413,29.2501,29.2759,14800.0
2010-09-07 14:30:00,34.16,34.2,33.96,34.02,24400.0,29.2759,29.3101,29.1044,29.1559,24400.0
2010-09-07 15:00:00,34.01,34.07,33.91,34.04,28000.0,29.1473,29.1987,29.0616,29.173,28000.0
2010-09-07 15:30:00,34.02,34.11,33.9,34.0,57600.0,29.1559,29.233,29.053,29.1387,57600.0
2010-09-08 09:30:00,34.15,34.46,34.05,34.24,26800.0,29.2673,29.533,29.1816,29.3444,26800.0
2010-09-08 10:00:00,34.24,34.29,34.15,34.19,50800.0,29.3444,29.3873,29.2673,29.3016,50800.0
2010-09-08 10:30:00,34.2,34.31,34.2,34.21,15000.0,29.3101,29.4044,29.3101,29.3187,15000.0
2010-09-08 11:00:00,34.2,34.35,34.2,34.23,29400.0,29.3101,29.4387,29.3101,29.3358,29400.0
2010-09-08 11:30:00,34.25,34.27,34.19,34.19,16600.0,29.353,29.3701,29.3016,29.3016,16600.0
2010-09-08 12:00:00,34.22,34.29,34.2,34.29,16400.0,29.3273,29.3873,29.3101,29.3873,16400.0
2010-09-08 12:30:00,34.29,34.32,34.26,34.27,15000.0,29.3873,29.413,29.3616,29.3701,15000.0
2010-09-08 13:00:00,34.3,34.3,34.22,34.26,13000.0,29.3958,29.3958,29.3273,29.3616,13000.0
2010-09-08 13:30:00,34.28,34.28,34.0,34.04,10600.0,29.3787,29.3787,29.1387,29.173,10600.0
2010-09-08 14:00:00,34.04,34.26,33.97,34.26,14400.0,29.173,29.3616,29.113,29.3616,14400.0
2010-09-08 14:30:00,34.25,34.33,34.22,34.26,14200.0,29.353,29.4215,29.3273,29.3616,14200.0
2010-09-08 15:00:00,34.25,34.27,34.08,34.09,42200.0,29.353,29.3701,29.2073,29.2159,42200.0
2010-09-08 15:30:00,34.07,34.21,34.02,34.1,29800.0,29.1987,29.3187,29.1559,29.2244,29800.0
2010-09-09 09:30:00,34.45,34.55,34.33,34.33,21200.0,29.5244,29.6101,29.4215,29.4215,21200.0
2010-09-09 10:00:00,34.35,34.37,34.08,34.09,30000.0,29.4387,29.4558,29.2073,29.2159,30000.0
2010-09-09 10:30:00,34.09,34.22,34.06,34.18,12800.0,29.2159,29.3273,29.1901,29.293,12800.0
2010-09-09 11:00:00,34.25,34.27,34.15,34.21,20400.0,29.353,29.3701,29.2673,29.3187,20400.0
2010-09-09 11:30:00,34.22,34.26,34.17,34.19,23400.0,29.3273,29.3616,29.2844,29.3016,23400.0
2010-09-09 12:00:00,34.24,34.37,34.24,34.32,11400.0,29.3444,29.4558,29.3444,29.413,11400.0
2010-09-09 12:30:00,34.33,34.33,34.04,34.04,9200.0,29.4215,29.4215,29.173,29.173,9200.0
2010-09-09 13:00:00,34.04,34.15,33.95,33.95,13400.0,29.173,29.2673,29.0959,29.0959,13400.0
2010-09-09 13:30:00,33.95,34.07,33.87,33.87,13800.0,29.0959,29.1987,29.0273,29.0273,13800.0
2010-09-09 14:00:00,33.88,33.98,33.82,33.87,21400.0,29.0359,29.1216,28.9845,29.0273,21400.0
2010-09-09 14:30:00,33.9,34.04,33.88,34.04,10000.0,29.053,29.173,29.0359,29.173,10000.0
2010-09-09 15:00:00,34.02,34.07,33.94,34.01,78000.0,29.1559,29.1987,29.0873,29.1473,78000.0
2010-09-09 15:30:00,33.99,34.13,33.97,34.04,33800.0,29.1302,29.2501,29.113,29.173,33800.0
2010-09-10 09:30:00,34.2,34.31,34.12,34.26,21200.0,29.3101,29.4044,29.2416,29.3616,21200.0
2010-09-10 10:00:00,34.27,34.37,34.24,34.3,37400.0,29.3701,29.4558,29.3444,29.3958,37400.0
2010-09-10 10:30:00,34.32,34.32,34.17,34.26,30000.0,29.413,29.413,29.2844,29.3616,30000.0
2010-09-10 11:00:00,34.25,34.3,34.17,34.29,14400.0,29.353,29.3958,29.2844,29.3873,14400.0
2010-09-10 11:30:00,34.3,34.33,34.1,34.1,12200.0,29.3958,29.4215,29.2244,29.2244,12200.0
2010-09-10 12:00:00,34.1,34.13,33.97,34.08,9600.0,29.2244,29.2501,29.113,29.2073,9600.0
2010-09-10 12:30:00,34.08,34.25,34.06,34.19,7000.0,29.2073,29.353,29.1901,29.3016,7000.0
2010-09-10 13:00:00,34.15,34.15,34.01,34.01,7200.0,29.2673,29.2673,29.1473,29.1473,7200.0
2010-09-10 13:30:00,34.03,34.22,34.03,34.17,8000.0,29.1644,29.3273,29.1644,29.2844,8000.0
2010-09-10 14:00:00,34.17,34.25,34.1,34.24,23800.0,29.2844,29.353,29.2244,29.3444,23800.0
2010-09-10 14:30:00,34.24,34.24,34.13,34.18,17800.0,29.3444,29.3444,29.2501,29.293,17800.0
2010-09-10 15:00:00,34.18,34.19,34.09,34.18,17200.0,29.293,29.3016,29.2159,29.293,17200.0
2010-09-10 15:30:00,34.18,34.19,34.02,34.1,74600.0,29.293,29.3016,29.1559,29.2244,74600.0
2010-09-13 09:30:00,34.55,34.74,34.04,34.54,23200.0,29.6101,29.7729,29.173,29.6015,23200.0
2010-09-13 10:00:00,34.57,34.87,34.57,34.82,34000.0,29.6272,29.8843,29.6272,29.8415,34000.0
2010-09-13 10:30:00,34.87,35.0,34.87,34.95,40600.0,29.8843,29.9958,29.8843,29.9529,40600.0
2010-09-13 11:00:00,34.95,34.97,34.93,34.97,20600.0,29.9529,29.97,29.9358,29.97,20600.0
2010-09-13 11:30:00,34.95,35.07,34.93,35.07,52400.0,29.9529,30.0557,29.9358,30.0557,52400.0
2010-09-13 12:00:00,35.07,35.14,34.92,34.94,86000.0,30.0557,30.1157,29.9272,29.9443,86000.0
2010-09-13 12:30:00,34.94,35.05,34.92,34.94,17400.0,29.9443,30.0386,29.9272,29.9443,17400.0
2010-09-13 13:00:00,34.94,34.98,34.84,34.97,27600.0,29.9443,29.9786,29.8586,29.97,27600.0
2010-09-13 13:30:00,34.97,34.97,34.81,34.81,23800.0,29.97,29.97,29.8329,29.8329,23800.0
2010-09-13 14:00:00,34.82,34.83,34.7,34.83,19400.0,29.8415,29.8501,29.7386,29.8501,19400.0
2010-09-13 14:30:00,34.83,34.89,34.82,34.89,13000.0,29.8501,29.9015,29.8415,29.9015,13000.0
2010-09-13 15:00:00,34.88,35.02,34.84,34.96,16200.0,29.8929,30.0129,29.8586,29.9615,16200.0
2010-09-13 15:30:00,35.01,35.13,34.96,34.99,76400.0,30.0043,30.1072,29.9615,29.9872,76400.0
2010-09-14 09:30:00,34.94,34.96,34.74,34.86,10800.0,29.9443,29.9615,29.7729,29.8758,10800.0
2010-09-14 10:00:00,34.88,34.99,34.79,34.85,18200.0,29.8929,29.9872,29.8158,29.8672,18200.0
2010-09-14 10:30:00,34.82,34.85,34.71,34.8,21600.0,29.8415,29.8672,29.7472,29.8243,21600.0
2010-09-14 11:00:00,34.81,34.86,34.73,34.77,28600.0,29.8329,29.8758,29.7644,29.7986,28600.0
2010-09-14 11:30:00,34.76,34.85,34.74,34.85,25200.0,29.7901,29.8672,29.7729,29.8672,25200.0
2010-09-14 12:00:00,34.85,35.01,34.85,34.96,19400.0,29.8672,30.0043,29.8672,29.9615,19400.0
2010-09-14 12:30:00,34.95,34.99,34.8,34.8,9200.0,29.9529,29.9872,29.8243,29.8243,9200.0
2010-09-14 13:00:00,34.8,34.85,34.76,34.85,10200.0,29.8243,29.8672,29.7901,29.8672,10200.0
2010-09-14 13:30:00,34.85,34.94,34.74,34.94,18200.0,29.8672,29.9443,29.7729,29.9443,18200.0
2010-09-14 14:00:00,34.94,35.03,34.92,34.97,21200.0,29.9443,30.0215,29.9272,29.97,21200.0
2010-09-14 14:30:00,34.96,35.09,34.92,34.98,8800.0,29.9615,30.0729,29.9272,29.9786,8800.0
2010-09-14 15:00:00,35.01,35.15,35.01,35.1,22400.0,30.0043,30.1243,30.0043,30.0815,22400.0
2010-09-14 15:30:00,35.11,35.21,34.95,34.98,57000.0,30.09,30.1757,29.9529,29.9786,57000.0
2010-09-15 09:30:00,34.86,35.0,34.54,34.63,11600.0,29.8758,29.9958,29.6015,29.6787,11600.0
2010-09-15 10:00:00,34.69,34.93,34.63,34.88,10200.0,29.7301,29.9358,29.6787,29.8929,10200.0
2010-09-15 10:30:00,34.93,35.1,34.9,35.1,17800.0,29.9358,30.0815,29.91,30.0815,17800.0
2010-09-15 11:00:00,35.13,35.13,34.89,35.05,17400.0,30.1072,30.1072,29.9015,30.0386,17400.0
2010-09-15 11:30:00,35.02,35.22,34.99,35.22,6000.0,30.0129,30.1843,29.9872,30.1843,6000.0
2010-09-15 12:00:00,35.23,35.27,35.13,35.2,8000.0,30.1929,30.2271,30.1072,30.1672,8000.0
2010-09-15 12:30:00,35.18,35.18,35.08,35.11,7200.0,30.15,30.15,30.0643,30.09,7200.0
2010-09-15 13:00:00,35.13,35.18,34.98,34.98,9200.0,30.1072,30.15,29.9786,29.9786,9200.0
2010-09-15 13:30:00,34.97,35.08,34.97,34.97,8600.0,29.97,30.0643,29.97,29.97,8600.0
2010-09-15 14:00:00,34.99,35.02,34.92,34.97,11000.0,29.9872,30.0129,29.9272,29.97,11000.0
2010-09-15 14:30:00,34.99,35.05,34.97,35.05,13000.0,29.9872,30.0386,29.97,30.0386,13000.0
2010-09-15 15:00:00,35.05,35.19,35.01,35.13,95400.0,30.0386,30.1586,30.0043,30.1072,95400.0
2010-09-15 15:30:00,35.13,35.16,34.96,34.96,43000.0,30.1072,30.1329,29.9615,29.9615,43000.0
2010-09-16 09:30:00,34.85,35.23,34.85,35.22,11400.0,29.8672,30.1929,29.8672,30.1843,11400.0
2010-09-16 10:00:00,35.19,35.38,35.05,35.31,37200.0,30.1586,30.3214,30.0386,30.2614,37200.0
2010-09-16 10:30:00,35.24,35.36,35.23,35.3,13600.0,30.2014,30.3043,30.1929,30.2529,13600.0
2010-09-16 11:00:00,35.34,35.4,35.24,35.3,17200.0,30.2871,30.3386,30.2014,30.2529,17200.0
2010-09-16 11:30:00,35.27,35.35,35.27,35.32,15200.0,30.2271,30.2957,30.2271,30.27,15200.0
2010-09-16 12:00:00,35.3,35.33,35.18,35.31,12400.0,30.2529,30.2786,30.15,30.2614,12400.0
2010-09-16 12:30:00,35.27,35.41,35.25,35.27,12400.0,30.2271,30.3471,30.21,30.2271,12400.0
2010-09-16 13:00:00,35.24,35.24,34.87,34.97,21000.0,30.2014,30.2014,29.8843,29.97,21000.0
2010-09-16 13:30:00,34.92,34.92,34.82,34.87,14600.0,29.9272,29.9272,29.8415,29.8843,14600.0
2010-09-16 14:00:00,34.96,35.01,34.84,34.99,22600.0,29.9615,30.0043,29.8586,29.9872,22600.0
2010-09-16 14:30:00,34.97,35.02,34.91,34.96,17600.0,29.97,30.0129,29.9186,29.9615,17600.0
2010-09-16 15:00:00,34.99,35.1,34.89,35.01,21000.0,29.9872,30.0815,29.9015,30.0043,21000.0
2010-09-16 15:30:00,35.01,35.07,34.9,34.97,39400.0,30.0043,30.0557,29.91,29.97,39400.0
2010-09-17 09:30:00,35.39,35.39,34.73,34.73,146400.0,30.33,30.33,29.7644,29.7644,146400.0
2010-09-17 10:00:00,34.73,35.01,34.6,35.01,23200.0,29.7644,30.0043,29.6529,30.0043,23200.0
2010-09-17 10:30:00,35.02,35.07,34.91,35.07,12000.0,30.0129,30.0557,29.9186,30.0557,12000.0
2010-09-17 11:00:00,35.11,35.32,35.11,35.16,54200.0,30.09,30.27,30.09,30.1329,54200.0
2010-09-17 11:30:00,35.17,35.17,34.99,35.08,15600.0,30.1414,30.1414,29.9872,30.0643,15600.0
2010-09-17 12:00:00,35.1,35.21,35.08,35.21,16000.0,30.0815,30.1757,30.0643,30.1757,16000.0
2010-09-17 12:30:00,35.22,35.24,35.1,35.17,39200.0,30.1843,30.2014,30.0815,30.1414,39200.0
2010-09-17 13:00:00,35.19,35.25,35.09,35.15,22200.0,30.1586,30.21,30.0729,30.1243,22200.0
2010-09-17 13:30:00,35.15,35.23,35.09,35.18,14200.0,30.1243,30.1929,30.0729,30.15,14200.0
2010-09-17 14:00:00,35.19,35.3,35.19,35.3,17400.0,30.1586,30.2529,30.1586,30.2529,17400.0
2010-09-17 14:30:00,35.31,35.41,35.31,35.4,10800.0,30.2614,30.3471,30.2614,30.3386,10800.0
2010-09-17 15:00:00,35.37,35.38,35.3,35.31,18400.0,30.3128,30.3214,30.2529,30.2614,18400.0
2010-09-17 15:30:00,35.31,35.38,35.22,35.24,88200.0,30.2614,30.3214,30.1843,30.2014,88200.0
2010-09-20 09:30:00,35.29,35.49,35.07,35.44,31400.0,30.2443,30.4157,30.0557,30.3728,31400.0
2010-09-20 10:00:00,35.44,36.1,35.44,36.04,42200.0,30.3728,30.9385,30.3728,30.8871,42200.0
2010-09-20 10:30:00,36.06,36.35,36.01,36.3,37000.0,30.9042,31.1527,30.8613,31.1099,37000.0
2010-09-20 11:00:00,36.27,36.4,36.13,36.18,45200.0,31.0842,31.1956,30.9642,31.007,45200.0
2010-09-20 11:30:00,36.18,36.23,35.99,35.99,22000.0,31.007,31.0499,30.8442,30.8442,22000.0
2010-09-20 12:00:00,36.0,36.06,35.96,35.96,21800.0,30.8528,30.9042,30.8185,30.8185,21800.0
2010-09-20 12:30:00,35.99,36.19,35.99,36.19,8000.0,30.8442,31.0156,30.8442,31.0156,8000.0
2010-09-20 13:00:00,36.19,36.21,36.08,36.15,11800.0,31.0156,31.0327,30.9213,30.9813,11800.0
2010-09-20 13:30:00,36.16,36.2,36.12,36.2,7800.0,30.9899,31.0242,30.9556,31.0242,7800.0
2010-09-20 14:00:00,36.22,36.25,36.16,36.21,23000.0,31.0413,31.067,30.9899,31.0327,23000.0
2010-09-20 14:30:00,36.24,36.3,36.17,36.26,50800.0,31.0585,31.1099,30.9985,31.0756,50800.0
2010-09-20 15:00:00,36.26,36.3,36.15,36.26,93200.0,31.0756,31.1099,30.9813,31.0756,93200.0
2010-09-20 15:30:00,36.25,36.44,36.24,36.39,56000.0,31.067,31.2299,31.0585,31.187,56000.0
2010-09-21 09:30:00,36.38,36.45,36.31,36.42,23200.0,31.1784,31.2384,31.1184,31.2127,23200.0
2010-09-21 10:00:00,36.42,36.47,36.33,36.43,35200.0,31.2127,31.2556,31.1356,31.2213,35200.0
2010-09-21 10:30:00,36.43,36.5,36.35,36.35,52400.0,31.2213,31.2813,31.1527,31.1527,52400.0
2010-09-21 11:00:00,36.34,36.48,36.34,36.38,27000.0,31.1442,31.2641,31.1442,31.1784,27000.0
2010-09-21 11:30:00,36.36,36.38,36.26,36.31,26200.0,31.1613,31.1784,31.0756,31.1184,26200.0
2010-09-21 12:00:00,36.29,36.33,36.24,36.24,17600.0,31.1013,31.1356,31.0585,31.0585,17600.0
2010-09-21 12:30:00,36.24,36.29,36.21,36.27,21400.0,31.0585,31.1013,31.0327,31.0842,21400.0
2010-09-21 13:00:00,36.26,36.38,36.23,36.34,26000.0,31.0756,31.1784,31.0499,31.1442,26000.0
2010-09-21 13:30:00,36.33,36.48,36.31,36.43,19200.0,31.1356,31.2641,31.1184,31.2213,19200.0
2010-09-21 14:00:00,36.45,36.58,36.38,36.52,21000.0,31.2384,31.3498,31.1784,31.2984,21000.0
2010-09-21 14:30:00,36.51,36.76,36.49,36.6,43000.0,31.2899,31.5041,31.2727,31.367,43000.0
2010-09-21 15:00:00,36.61,36.63,36.45,36.49,17000.0,31.3756,31.3927,31.2384,31.2727,17000.0
2010-09-21 15:30:00,36.49,36.49,36.24,36.25,38200.0,31.2727,31.2727,31.0585,31.067,38200.0
2010-09-22 09:30:00,36.01,36.62,36.01,36.62,20800.0,30.8613,31.3841,30.8613,31.3841,20800.0
2010-09-22 10:00:00,36.68,36.68,36.35,36.44,16800.0,31.4355,31.4355,31.1527,31.2299,16800.0
2010-09-22 10:30:00,36.3,36.3,36.07,36.19,12400.0,31.1099,31.1099,30.9128,31.0156,12400.0
2010-09-22 11:00:00,36.18,36.18,35.66,35.74,8800.0,31.007,31.007,30.5614,30.6299,8800.0
2010-09-22 11:30:00,35.79,35.98,35.78,35.98,7800.0,30.6728,30.8356,30.6642,30.8356,7800.0
2010-09-22 12:00:00,35.97,35.99,35.76,35.79,11400.0,30.8271,30.8442,30.6471,30.6728,11400.0
2010-09-22 12:30:00,35.76,35.77,35.57,35.67,10000.0,30.6471,30.6557,30.4843,30.57,10000.0
2010-09-22 13:00:00,35.66,35.81,35.57,35.63,19400.0,30.5614,30.6899,30.4843,30.5357,19400.0
2010-09-22 13:30:00,35.6,35.84,35.6,35.81,8000.0,30.51,30.7156,30.51,30.6899,8000.0
2010-09-22 14:00:00,35.76,35.77,35.7,35.73,10800.0,30.6471,30.6557,30.5957,30.6214,10800.0
2010-09-22 14:30:00,35.73,35.87,35.7,35.85,15600.0,30.6214,30.7414,30.5957,30.7242,15600.0
2010-09-22 15:00:00,35.88,35.88,35.67,35.72,16200.0,30.7499,30.7499,30.57,30.6128,16200.0
2010-09-22 15:30:00,35.69,35.85,35.69,35.83,32000.0,30.5871,30.7242,30.5871,30.7071,32000.0
2010-09-23 09:30:00,35.4,35.4,34.86,35.24,76400.0,30.3386,30.3386,29.8758,30.2014,76400.0
2010-09-23 10:00:00,35.24,35.48,35.13,35.32,51600.0,30.2014,30.4071,30.1072,30.27,51600.0
2010-09-23 10:30:00,35.32,35.68,35.27,35.52,29400.0,30.27,30.5785,30.2271,30.4414,29400.0
2010-09-23 11:00:00,35.52,35.84,35.5,35.76,58400.0,30.4414,30.7156,30.4243,30.6471,58400.0
2010-09-23 11:30:00,35.83,35.93,35.67,35.7,32400.0,30.7071,30.7928,30.57,30.5957,32400.0
2010-09-23 12:00:00,35.69,35.74,35.56,35.58,24400.0,30.5871,30.6299,30.4757,30.4928,24400.0
2010-09-23 12:30:00,35.58,35.6,35.49,35.5,18400.0,30.4928,30.51,30.4157,30.4243,18400.0
2010-09-23 13:00:00,35.53,35.58,35.43,35.48,17200.0,30.45,30.4928,30.3643,30.4071,17200.0
2010-09-23 13:30:00,35.48,35.49,35.16,35.3,23800.0,30.4071,30.4157,30.1329,30.2529,23800.0
2010-09-23 14:00:00,35.29,35.38,35.21,35.21,28400.0,30.2443,30.3214,30.1757,30.1757,28400.0
2010-09-23 14:30:00,35.21,35.27,34.82,34.87,43400.0,30.1757,30.2271,29.8415,29.8843,43400.0
2010-09-23 15:00:00,34.87,35.05,34.77,34.94,91200.0,29.8843,30.0386,29.7986,29.9443,91200.0
2010-09-23 15:30:00,34.87,34.89,34.65,34.72,69600.0,29.8843,29.9015,29.6958,29.7558,69600.0
2010-09-24 09:30:00,35.23,35.45,35.1,35.45,20600.0,30.1929,30.3814,30.0815,30.3814,20600.0
2010-09-24 10:00:00,35.45,35.7,35.38,35.7,26600.0,30.3814,30.5957,30.3214,30.5957,26600.0
2010-09-24 10:30:00,35.74,35.78,35.69,35.74,18800.0,30.6299,30.6642,30.5871,30.6299,18800.0
2010-09-24 11:00:00,35.72,35.84,35.66,35.76,14800.0,30.6128,30.7156,30.5614,30.6471,14800.0
2010-09-24 11:30:00,35.79,35.8,35.68,35.79,15600.0,30.6728,30.6814,30.5785,30.6728,15600.0
2010-09-24 12:00:00,35.73,35.73,35.63,35.69,14600.0,30.6214,30.6214,30.5357,30.5871,14600.0
2010-09-24 12:30:00,35.69,35.8,35.64,35.78,22200.0,30.5871,30.6814,30.5442,30.6642,22200.0
2010-09-24 13:00:00,35.77,35.86,35.76,35.85,12800.0,30.6557,30.7328,30.6471,30.7242,12800.0
2010-09-24 13:30:00,35.85,35.91,35.73,35.74,17000.0,30.7242,30.7756,30.6214,30.6299,17000.0
2010-09-24 14:00:00,35.74,35.8,35.65,35.8,13200.0,30.6299,30.6814,30.5528,30.6814,13200.0
2010-09-24 14:30:00,35.8,35.89,35.79,35.88,26400.0,30.6814,30.7585,30.6728,30.7499,26400.0
2010-09-24 15:00:00,35.88,36.02,35.83,35.94,40000.0,30.7499,30.8699,30.7071,30.8014,40000.0
2010-09-24 15:30:00,35.95,36.12,35.92,36.02,70400.0,30.8099,30.9556,30.7842,30.8699,70400.0
2010-09-27 09:30:00,36.01,36.07,35.54,35.82,17200.0,30.8613,30.9128,30.4585,30.6985,17200.0
2010-09-27 10:00:00,35.82,35.93,35.59,35.88,56800.0,30.6985,30.7928,30.5014,30.7499,56800.0
2010-09-27 10:30:00,35.88,35.91,35.72,35.76,10800.0,30.7499,30.7756,30.6128,30.6471,10800.0
2010-09-27 11:00:00,35.75,35.75,35.47,35.53,14200.0,30.6385,30.6385,30.3986,30.45,14200.0
2010-09-27 11:30:00,35.53,35.6,35.35,35.54,16400.0,30.45,30.51,30.2957,30.4585,16400.0
2010-09-27 12:00:00,35.54,35.54,35.37,35.42,9200.0,30.4585,30.4585,30.3128,30.3557,9200.0
2010-09-27 12:30:00,35.42,35.52,35.4,35.52,18400.0,30.3557,30.4414,30.3386,30.4414,18400.0
2010-09-27 13:00:00,35.49,35.65,35.49,35.65,11800.0,30.4157,30.5528,30.4157,30.5528,11800.0
2010-09-27 13:30:00,35.65,35.89,35.65,35.77,10600.0,30.5528,30.7585,30.5528,30.6557,10600.0
2010-09-27 14:00:00,35.78,35.89,35.74,35.85,26000.0,30.6642,30.7585,30.6299,30.7242,26000.0
2010-09-27 14:30:00,35.84,35.88,35.69,35.7,23800.0,30.7156,30.7499,30.5871,30.5957,23800.0
2010-09-27 15:00:00,35.69,35.78,35.62,35.76,19200.0,30.5871,30.6642,30.5271,30.6471,19200.0
2010-09-27 15:30:00,35.74,35.83,35.72,35.77,89000.0,30.6299,30.7071,30.6128,30.6557,89000.0
2010-09-28 09:30:00,35.98,36.1,35.21,35.52,13800.0,30.8356,30.9385,30.1757,30.4414,13800.0
2010-09-28 10:00:00,35.48,35.57,35.23,35.56,56000.0,30.4071,30.4843,30.1929,30.4757,56000.0
2010-09-28 10:30:00,35.54,35.89,35.54,35.87,23400.0,30.4585,30.7585,30.4585,30.7414,23400.0
2010-09-28 11:00:00,35.93,36.13,35.85,36.12,17400.0,30.7928,30.9642,30.7242,30.9556,17400.0
2010-09-28 11:30:00,36.16,36.24,36.06,36.1,15000.0,30.9899,31.0585,30.9042,30.9385,15000.0
2010-09-28 12:00:00,36.11,36.26,35.99,36.14,16400.0,30.947,31.0756,30.8442,30.9728,16400.0
2010-09-28 12:30:00,36.19,36.2,36.07,36.1,9200.0,31.0156,31.0242,30.9128,30.9385,9200.0
2010-09-28 13:00:00,36.1,36.1,35.93,36.04,10000.0,30.9385,30.9385,30.7928,30.8871,10000.0
2010-09-28 13:30:00,36.09,36.35,36.09,36.35,7600.0,30.9299,31.1527,30.9299,31.1527,7600.0
2010-09-28 14:00:00,36.33,36.43,36.31,36.32,16000.0,31.1356,31.2213,31.1184,31.127,16000.0
2010-09-28 14:30:00,36.3,36.33,36.02,36.21,28800.0,31.1099,31.1356,30.8699,31.0327,28800.0
2010-09-28 15:00:00,36.17,36.33,36.09,36.32,26200.0,30.9985,31.1356,30.9299,31.127,26200.0
2010-09-28 15:30:00,36.3,36.62,36.3,36.56,59400.0,31.1099,31.3841,31.1099,31.3327,59400.0
2010-09-29 09:30:00,36.36,36.63,36.24,36.48,15000.0,31.1613,31.3927,31.0585,31.2641,15000.0
2010-09-29 10:00:00,36.49,36.65,36.46,36.59,19400.0,31.2727,31.4098,31.247,31.3584,19400.0
2010-09-29 10:30:00,36.61,36.71,36.46,36.53,20200.0,31.3756,31.4613,31.247,31.307,20200.0
2010-09-29 11:00:00,36.55,36.66,36.55,36.62,6400.0,31.3241,31.4184,31.3241,31.3841,6400.0
2010-09-29 11:30:00,36.62,36.91,36.61,36.88,14400.0,31.3841,31.6327,31.3756,31.607,14400.0
2010-09-29 12:00:00,36.88,36.99,36.83,36.93,12800.0,31.607,31.7012,31.5641,31.6498,12800.0
2010-09-29 12:30:00,36.97,36.97,36.72,36.82,28200.0,31.6841,31.6841,31.4698,31.5555,28200.0
2010-09-29 13:00:00,36.76,36.78,36.62,36.62,5000.0,31.5041,31.5212,31.3841,31.3841,5000.0
2010-09-29 13:30:00,36.66,36.69,36.55,36.66,7200.0,31.4184,31.4441,31.3241,31.4184,7200.0
2010-09-29 14:00:00,36.7,36.7,36.59,36.59,7800.0,31.4527,31.4527,31.3584,31.3584,7800.0
2010-09-29 14:30:00,36.59,36.68,36.56,36.66,8600.0,31.3584,31.4355,31.3327,31.4184,8600.0
2010-09-29 15:00:00,36.68,36.68,36.43,36.57,14200.0,31.4355,31.4355,31.2213,31.3413,14200.0
2010-09-29 15:30:00,36.59,36.68,36.45,36.58,38800.0,31.3584,31.4355,31.2384,31.3498,38800.0
2010-09-30 09:30:00,36.95,37.67,36.92,37.58,46200.0,31.6669,32.284,31.6412,32.2069,46200.0
2010-09-30 10:00:00,37.54,37.57,37.15,37.33,22600.0,32.1726,32.1983,31.8383,31.9926,22600.0
2010-09-30 10:30:00,37.34,37.5,37.27,37.29,18600.0,32.0012,32.1383,31.9412,31.9583,18600.0
2010-09-30 11:00:00,37.27,37.27,36.9,36.94,31200.0,31.9412,31.9412,31.6241,31.6584,31200.0
2010-09-30 11:30:00,36.96,37.06,36.75,36.99,12800.0,31.6755,31.7612,31.4955,31.7012,12800.0
2010-09-30 12:00:00,36.99,36.99,36.8,36.83,10200.0,31.7012,31.7012,31.5384,31.5641,10200.0
2010-09-30 12:30:00,36.81,37.16,36.81,37.15,14400.0,31.547,31.8469,31.547,31.8383,14400.0
2010-09-30 13:00:00,37.17,37.23,37.11,37.18,13000.0,31.8555,31.9069,31.8041,31.8641,13000.0
2010-09-30 13:30:00,37.21,37.23,37.05,37.08,8600.0,31.8898,31.9069,31.7526,31.7784,8600.0
2010-09-30 14:00:00,37.08,37.1,36.8,36.83,39200.0,31.7784,31.7955,31.5384,31.5641,39200.0
2010-09-30 14:30:00,36.85,37.21,36.85,37.1,19400.0,31.5812,31.8898,31.5812,31.7955,19400.0
2010-09-30 15:00:00,37.08,37.2,36.97,37.04,23000.0,31.7784,31.8812,31.6841,31.7441,23000.0
2010-09-30 15:30:00,37.07,37.08,36.85,36.85,69000.0,31.7698,31.7784,31.5812,31.5812,69000.0
2010-10-01 09:30:00,37.33,37.33,36.72,36.82,33800.0,31.9926,31.9926,31.4698,31.5555,33800.0
2010-10-01 10:00:00,36.79,36.84,36.3,36.41,38600.0,31.5298,31.5727,31.1099,31.2042,38600.0
2010-10-01 10:30:00,36.4,36.53,36.24,36.46,24000.0,31.1956,31.307,31.0585,31.247,24000.0
2010-10-01 11:00:00,36.42,36.51,36.32,36.37,9000.0,31.2127,31.2899,31.127,31.1699,9000.0
2010-10-01 11:30:00,36.36,36.79,36.31,36.7,14000.0,31.1613,31.5298,31.1184,31.4527,14000.0
2010-10-01 12:00:00,36.68,36.72,36.54,36.58,11400.0,31.4355,31.4698,31.3156,31.3498,11400.0
2010-10-01 12:30:00,36.58,36.6,36.5,36.57,17600.0,31.3498,31.367,31.2813,31.3413,17600.0
2010-10-01 13:00:00,36.58,36.85,36.52,36.84,21000.0,31.3498,31.5812,31.2984,31.5727,21000.0
2010-10-01 13:30:00,36.83,36.84,36.68,36.71,17400.0,31.5641,31.5727,31.4355,31.4613,17400.0
2010-10-01 14:00:00,36.72,36.83,36.72,36.77,35000.0,31.4698,31.5641,31.4698,31.5127,35000.0
2010-10-01 14:30:00,36.79,36.87,36.76,36.87,20800.0,31.5298,31.5984,31.5041,31.5984,20800.0
2010-10-01 15:00:00,36.87,37.01,36.83,36.83,29200.0,31.5984,31.7184,31.5641,31.5641,29200.0
2010-10-01 15:30:00,36.84,36.91,36.76,36.88,40200.0,31.5727,31.6327,31.5041,31.607,40200.0
2010-10-04 09:30:00,36.74,36.95,36.51,36.66,13400.0,31.487,31.6669,31.2899,31.4184,13400.0
2010-10-04 10:00:00,36.73,36.88,36.53,36.79,13400.0,31.4784,31.607,31.307,31.5298,13400.0
2010-10-04 10:30:00,36.75,36.75,36.38,36.52,12800.0,31.4955,31.4955,31.1784,31.2984,12800.0
2010-10-04 11:00:00,36.43,36.45,35.76,35.95,25000.0,31.2213,31.2384,30.6471,30.8099,25000.0
2010-10-04 11:30:00,35.91,36.06,35.73,35.76,11800.0,30.7756,30.9042,30.6214,30.6471,11800.0
2010-10-04 12:00:00,35.68,35.92,35.59,35.81,14200.0,30.5785,30.7842,30.5014,30.6899,14200.0
2010-10-04 12:30:00,35.86,35.9,35.7,35.81,13400.0,30.7328,30.7671,30.5957,30.6899,13400.0
2010-10-04 13:00:00,35.88,36.06,35.8,36.01,8600.0,30.7499,30.9042,30.6814,30.8613,8600.0
2010-10-04 13:30:00,36.01,36.01,35.85,35.92,6000.0,30.8613,30.8613,30.7242,30.7842,6000.0
2010-10-04 14:00:00,35.93,35.96,35.82,35.84,10400.0,30.7928,30.8185,30.6985,30.7156,10400.0
2010-10-04 14:30:00,35.84,35.98,35.8,35.96,8000.0,30.7156,30.8356,30.6814,30.8185,8000.0
2010-10-04 15:00:00,35.92,36.09,35.87,35.95,14800.0,30.7842,30.9299,30.7414,30.8099,14800.0
2010-10-04 15:30:00,35.96,35.96,35.81,35.85,39200.0,30.8185,30.8185,30.6899,30.7242,39200.0
2010-10-05 09:30:00,36.35,36.48,35.91,36.42,19400.0,31.1527,31.2641,30.7756,31.2127,19400.0
2010-10-05 10:00:00,36.44,36.58,36.32,36.58,13400.0,31.2299,31.3498,31.127,31.3498,13400.0
2010-10-05 10:30:00,36.63,37.02,36.63,36.94,25200.0,31.3927,31.7269,31.3927,31.6584,25200.0
2010-10-05 11:00:00,36.9,37.1,36.9,37.03,16200.0,31.6241,31.7955,31.6241,31.7355,16200.0
2010-10-05 11:30:00,37.01,37.39,36.98,37.32,23400.0,31.7184,32.044,31.6927,31.984,23400.0
2010-10-05 12:00:00,37.31,37.41,37.28,37.41,11800.0,31.9755,32.0612,31.9498,32.0612,11800.0
2010-10-05 12:30:00,37.44,37.5,37.44,37.47,26800.0,32.0869,32.1383,32.0869,32.1126,26800.0
2010-10-05 13:00:00,37.46,37.62,37.43,37.58,36400.0,32.104,32.2411,32.0783,32.2069,36400.0
2010-10-05 13:30:00,37.54,37.56,37.49,37.49,19600.0,32.1726,32.1897,32.1297,32.1297,19600.0
2010-10-05 14:00:00,37.51,37.51,37.45,37.45,23400.0,32.1469,32.1469,32.0955,32.0955,23400.0
2010-10-05 14:30:00,37.47,37.5,37.4,37.44,51400.0,32.1126,32.1383,32.0526,32.0869,51400.0
2010-10-05 15:00:00,37.46,37.54,37.44,37.52,22600.0,32.104,32.1726,32.0869,32.1554,22600.0
2010-10-05 15:30:00,37.51,37.56,37.35,37.46,53000.0,32.1469,32.1897,32.0098,32.104,53000.0
2010-10-06 09:30:00,37.26,37.42,37.15,37.3,36400.0,31.9326,32.0697,31.8383,31.9669,36400.0
2010-10-06 10:00:00,37.38,37.45,37.25,37.35,29800.0,32.0355,32.0955,31.924,32.0098,29800.0
2010-10-06 10:30:00,37.37,37.41,37.26,37.34,29000.0,32.0269,32.0612,31.9326,32.0012,29000.0
2010-10-06 11:00:00,37.35,37.41,37.29,37.38,31400.0,32.0098,32.0612,31.9583,32.0355,31400.0
2010-10-06 11:30:00,37.37,37.43,37.33,37.34,13600.0,32.0269,32.0783,31.9926,32.0012,13600.0
2010-10-06 12:00:00,37.34,37.36,37.31,37.33,4200.0,32.0012,32.0183,31.9755,31.9926,4200.0
2010-10-06 12:30:00,37.29,37.34,37.24,37.24,9400.0,31.9583,32.0012,31.9155,31.9155,9400.0
2010-10-06 13:00:00,37.23,37.23,37.1,37.18,14800.0,31.9069,31.9069,31.7955,31.8641,14800.0
2010-10-06 13:30:00,37.21,37.24,37.1,37.19,12200.0,31.8898,31.9155,31.7955,31.8726,12200.0
2010-10-06 14:00:00,37.23,37.27,37.16,37.22,7200.0,31.9069,31.9412,31.8469,31.8983,7200.0
2010-10-06 14:30:00,37.22,37.27,37.16,37.22,10200.0,31.8983,31.9412,31.8469,31.8983,10200.0
2010-10-06 15:00:00,37.22,37.23,37.1,37.23,13400.0,31.8983,31.9069,31.7955,31.9069,13400.0
2010-10-06 15:30:00,37.23,37.36,37.13,37.34,30800.0,31.9069,32.0183,31.8212,32.0012,30800.0
2010-10-07 09:30:00,37.67,37.67,37.34,37.34,14800.0,32.284,32.284,32.0012,32.0012,14800.0
2010-10-07 10:00:00,37.32,37.66,37.27,37.66,8000.0,31.984,32.2754,31.9412,32.2754,8000.0
2010-10-07 10:30:00,37.66,37.71,37.44,37.55,15800.0,32.2754,32.3183,32.0869,32.1812,15800.0
2010-10-07 11:00:00,37.52,37.52,37.32,37.32,10200.0,32.1554,32.1554,31.984,31.984,10200.0
2010-10-07 11:30:00,37.37,37.49,37.37,37.38,3800.0,32.0269,32.1297,32.0269,32.0355,3800.0
2010-10-07 12:00:00,37.41,37.44,37.35,37.35,4600.0,32.0612,32.0869,32.0098,32.0098,4600.0
2010-10-07 12:30:00,37.33,37.33,37.1,37.19,8800.0,31.9926,31.9926,31.7955,31.8726,8800.0
2010-10-07 13:00:00,37.24,37.36,37.24,37.34,2600.0,31.9155,32.0183,31.9155,32.0012,2600.0
2010-10-07 13:30:00,37.3,37.61,37.25,37.55,6800.0,31.9669,32.2326,31.924,32.1812,6800.0
2010-10-07 14:00:00,37.58,37.61,37.49,37.57,8600.0,32.2069,32.2326,32.1297,32.1983,8600.0
2010-10-07 14:30:00,37.56,37.57,37.47,37.51,8400.0,32.1897,32.1983,32.1126,32.1469,8400.0
2010-10-07 15:00:00,37.49,37.52,37.4,37.46,10600.0,32.1297,32.1554,32.0526,32.104,10600.0
2010-10-07 15:30:00,37.43,37.52,37.41,37.46,27600.0,32.0783,32.1554,32.0612,32.104,27600.0
2010-10-08 09:30:00,37.49,37.49,36.68,37.04,56600.0,32.1297,32.1297,31.4355,31.7441,56600.0
2010-10-08 10:00:00,37.04,37.04,36.78,36.8,33800.0,31.7441,31.7441,31.5212,31.5384,33800.0
2010-10-08 10:30:00,36.72,36.95,36.72,36.89,15400.0,31.4698,31.6669,31.4698,31.6155,15400.0
2010-10-08 11:00:00,36.94,37.12,36.94,37.1,15400.0,31.6584,31.8126,31.6584,31.7955,15400.0
2010-10-08 11:30:00,37.17,37.25,37.08,37.22,37600.0,31.8555,31.924,31.7784,31.8983,37600.0
2010-10-08 12:00:00,37.21,37.24,37.07,37.22,17800.0,31.8898,31.9155,31.7698,31.8983,17800.0
2010-10-08 12:30:00,37.19,37.38,37.15,37.38,35000.0,31.8726,32.0355,31.8383,32.0355,35000.0
2010-10-08 13:00:00,37.41,37.55,37.39,37.54,17000.0,32.0612,32.1812,32.044,32.1726,17000.0
2010-10-08 13:30:00,37.52,37.54,37.37,37.47,30400.0,32.1554,32.1726,32.0269,32.1126,30400.0
2010-10-08 14:00:00,37.48,37.62,37.39,37.6,57600.0,32.1212,32.2411,32.044,32.224,57600.0
2010-10-08 14:30:00,37.62,37.74,37.57,37.64,16400.0,32.2411,32.344,32.1983,32.2583,16400.0
2010-10-08 15:00:00,37.64,37.78,37.58,37.74,29800.0,32.2583,32.3783,32.2069,32.344,29800.0
2010-10-08 15:30:00,37.74,37.87,37.6,37.64,112000.0,32.344,32.4554,32.224,32.2583,112000.0
2010-10-11 09:30:00,37.63,37.63,37.19,37.44,10000.0,32.2497,32.2497,31.8726,32.0869,10000.0
2010-10-11 10:00:00,37.46,37.57,37.41,37.57,6400.0,32.104,32.1983,32.0612,32.1983,6400.0
2010-10-11 10:30:00,37.49,37.49,37.24,37.3,21200.0,32.1297,32.1297,31.9155,31.9669,21200.0
2010-10-11 11:00:00,37.26,37.41,37.23,37.33,14600.0,31.9326,32.0612,31.9069,31.9926,14600.0
2010-10-11 11:30:00,37.34,37.49,37.34,37.47,3400.0,32.0012,32.1297,32.0012,32.1126,3400.0
2010-10-11 12:00:00,37.49,37.49,37.43,37.45,1200.0,32.1297,32.1297,32.0783,32.0955,1200.0
2010-10-11 12:30:00,37.57,37.62,37.52,37.52,1800.0,32.1983,32.2411,32.1554,32.1554,1800.0
2010-10-11 13:00:00,37.52,37.62,37.52,37.6,1800.0,32.1554,32.2411,32.1554,32.224,1800.0
2010-10-11 13:30:00,37.66,37.75,37.61,37.72,6800.0,32.2754,32.3526,32.2326,32.3268,6800.0
2010-10-11 14:00:00,37.7,37.74,37.64,37.72,4000.0,32.3097,32.344,32.2583,32.3268,4000.0
2010-10-11 14:30:00,37.74,37.74,37.68,37.68,1800.0,32.344,32.344,32.2926,32.2926,1800.0
2010-10-11 15:00:00,37.66,37.73,37.52,37.52,9000.0,32.2754,32.3354,32.1554,32.1554,9000.0
2010-10-11 15:30:00,37.52,37.52,37.34,37.38,82400.0,32.1554,32.1554,32.0012,32.0355,82400.0
2010-10-12 09:30:00,37.2,37.2,36.58,36.71,13000.0,31.8812,31.8812,31.3498,31.4613,13000.0
2010-10-12 10:00:00,36.7,37.1,36.7,36.99,7400.0,31.4527,31.7955,31.4527,31.7012,7400.0
2010-10-12 10:30:00,37.01,37.13,36.9,37.08,9000.0,31.7184,31.8212,31.6241,31.7784,9000.0
2010-10-12 11:00:00,37.09,37.18,37.09,37.18,3600.0,31.7869,31.8641,31.7869,31.8641,3600.0
2010-10-12 11:30:00,37.21,37.21,37.08,37.16,8800.0,31.8898,31.8898,31.7784,31.8469,8800.0
2010-10-12 12:00:00,37.17,37.2,37.06,37.09,4200.0,31.8555,31.8812,31.7612,31.7869,4200.0
2010-10-12 12:30:00,37.08,37.08,36.98,36.99,7000.0,31.7784,31.7784,31.6927,31.7012,7000.0
2010-10-12 13:00:00,36.98,37.1,36.96,37.08,2400.0,31.6927,31.7955,31.6755,31.7784,2400.0
2010-10-12 13:30:00,37.08,37.13,37.04,37.13,4000.0,31.7784,31.8212,31.7441,31.8212,4000.0
2010-10-12 14:00:00,37.13,37.3,37.02,37.24,12600.0,31.8212,31.9669,31.7269,31.9155,12600.0
2010-10-12 14:30:00,37.27,37.27,37.11,37.26,14000.0,31.9412,31.9412,31.8041,31.9326,14000.0
2010-10-12 15:00:00,37.23,37.43,37.18,37.4,14400.0,31.9069,32.0783,31.8641,32.0526,14400.0
2010-10-12 15:30:00,37.43,37.43,37.2,37.22,21200.0,32.0783,32.0783,31.8812,31.8983,21200.0
2010-10-13 09:30:00,37.52,37.62,37.23,37.53,25400.0,32.1554,32.2411,31.9069,32.164,25400.0
2010-10-13 10:00:00,37.52,37.56,37.37,37.41,47000.0,32.1554,32.1897,32.0269,32.0612,47000.0
2010-10-13 10:30:00,37.44,37.45,37.37,37.41,46600.0,32.0869,32.0955,32.0269,32.0612,46600.0
2010-10-13 11:00:00,37.39,37.54,37.37,37.46,38800.0,32.044,32.1726,32.0269,32.104,38800.0
2010-10-13 11:30:00,37.45,37.66,37.45,37.49,23400.0,32.0955,32.2754,32.0955,32.1297,23400.0
2010-10-13 12:00:00,37.51,37.63,37.48,37.6,24000.0,32.1469,32.2497,32.1212,32.224,24000.0
2010-10-13 12:30:00,37.6,37.68,37.53,37.55,24400.0,32.224,32.2926,32.164,32.1812,24400.0
2010-10-13 13:00:00,37.53,37.65,37.52,37.57,17800.0,32.164,32.2669,32.1554,32.1983,17800.0
2010-10-13 13:30:00,37.61,37.67,37.58,37.63,14200.0,32.2326,32.284,32.2069,32.2497,14200.0
2010-10-13 14:00:00,37.63,37.79,37.61,37.73,29200.0,32.2497,32.3868,32.2326,32.3354,29200.0
2010-10-13 14:30:00,37.75,37.77,37.64,37.7,21600.0,32.3526,32.3697,32.2583,32.3097,21600.0
2010-10-13 15:00:00,37.74,37.81,37.62,37.63,33200.0,32.344,32.404,32.2411,32.2497,33200.0
2010-10-13 15:30:00,37.65,37.74,37.59,37.64,112000.0,32.2669,32.344,32.2154,32.2583,112000.0
2010-10-14 09:30:00,37.63,38.0,37.63,37.77,10600.0,32.2497,32.5668,32.2497,32.3697,10600.0
2010-10-14 10:00:00,37.77,38.1,37.77,38.09,19600.0,32.3697,32.6525,32.3697,32.6439,19600.0
2010-10-14 10:30:00,38.08,38.15,38.04,38.1,20400.0,32.6354,32.6954,32.6011,32.6525,20400.0
2010-10-14 11:00:00,38.12,38.13,38.01,38.01,21200.0,32.6697,32.6782,32.5754,32.5754,21200.0
2010-10-14 11:30:00,38.0,38.05,37.9,37.9,15600.0,32.5668,32.6097,32.4811,32.4811,15600.0
2010-10-14 12:00:00,37.96,37.96,37.85,37.85,20400.0,32.5325,32.5325,32.4383,32.4383,20400.0
2010-10-14 12:30:00,37.85,37.9,37.82,37.85,35000.0,32.4383,32.4811,32.4126,32.4383,35000.0
2010-10-14 13:00:00,37.87,37.87,37.61,37.7,26000.0,32.4554,32.4554,32.2326,32.3097,26000.0
2010-10-14 13:30:00,37.71,37.77,37.6,37.7,24000.0,32.3183,32.3697,32.224,32.3097,24000.0
2010-10-14 14:00:00,37.7,37.77,37.65,37.67,31200.0,32.3097,32.3697,32.2669,32.284,31200.0
2010-10-14 14:30:00,37.67,37.68,37.56,37.57,40400.0,32.284,32.2926,32.1897,32.1983,40400.0
2010-10-14 15:00:00,37.55,37.62,37.4,37.58,86200.0,32.1812,32.2411,32.0526,32.2069,86200.0
2010-10-14 15:30:00,37.61,37.87,37.61,37.83,65000.0,32.2326,32.4554,32.2326,32.4211,65000.0
2010-10-15 09:30:00,38.32,38.36,37.74,37.89,119800.0,32.8411,32.8753,32.344,32.4725,119800.0
2010-10-15 10:00:00,37.87,37.98,37.52,37.58,22400.0,32.4554,32.5497,32.1554,32.2069,22400.0
2010-10-15 10:30:00,37.57,37.84,37.57,37.8,21000.0,32.1983,32.4297,32.1983,32.3954,21000.0
2010-10-15 11:00:00,37.82,38.08,37.75,38.03,25000.0,32.4126,32.6354,32.3526,32.5925,25000.0
2010-10-15 11:30:00,38.04,38.21,37.85,37.97,17800.0,32.6011,32.7468,32.4383,32.5411,17800.0
2010-10-15 12:00:00,37.98,38.09,37.91,37.99,18000.0,32.5497,32.6439,32.4897,32.5582,18000.0
2010-10-15 12:30:00,38.01,38.01,37.87,37.94,31000.0,32.5754,32.5754,32.4554,32.5154,31000.0
2010-10-15 13:00:00,37.95,37.95,37.79,37.83,8600.0,32.524,32.524,32.3868,32.4211,8600.0
2010-10-15 13:30:00,37.85,37.89,37.67,37.71,7400.0,32.4383,32.4725,32.284,32.3183,7400.0
2010-10-15 14:00:00,37.69,37.83,37.65,37.83,12600.0,32.3011,32.4211,32.2669,32.4211,12600.0
2010-10-15 14:30:00,37.82,37.95,37.82,37.94,19200.0,32.4126,32.524,32.4126,32.5154,19200.0
2010-10-15 15:00:00,37.91,37.99,37.9,37.97,33000.0,32.4897,32.5582,32.4811,32.5411,33000.0
2010-10-15 15:30:00,37.99,38.07,37.93,38.0,67400.0,32.5582,32.6268,32.5068,32.5668,67400.0
2010-10-18 09:30:00,38.13,38.38,37.94,38.3,7600.0,32.6782,32.8925,32.5154,32.8239,7600.0
2010-10-18 10:00:00,38.33,38.49,38.17,38.29,10000.0,32.8496,32.9868,32.7125,32.8154,10000.0
2010-10-18 10:30:00,38.37,38.49,38.26,38.49,15200.0,32.8839,32.9868,32.7896,32.9868,15200.0
2010-10-18 11:00:00,38.49,38.5,38.29,38.43,12800.0,32.9868,32.9953,32.8154,32.9353,12800.0
2010-10-18 11:30:00,38.41,38.43,38.28,38.38,10600.0,32.9182,32.9353,32.8068,32.8925,10600.0
2010-10-18 12:00:00,38.46,38.5,38.35,38.44,10800.0,32.961,32.9953,32.8668,32.9439,10800.0
2010-10-18 12:30:00,38.44,38.48,38.39,38.39,7800.0,32.9439,32.9782,32.9011,32.9011,7800.0
2010-10-18 13:00:00,38.42,38.49,38.35,38.49,14600.0,32.9268,32.9868,32.8668,32.9868,14600.0
2010-10-18 13:30:00,38.44,38.5,38.42,38.45,14400.0,32.9439,32.9953,32.9268,32.9525,14400.0
2010-10-18 14:00:00,38.46,38.53,38.38,38.48,36600.0,32.961,33.021,32.8925,32.9782,36600.0
2010-10-18 14:30:00,38.48,38.52,38.4,38.42,17400.0,32.9782,33.0125,32.9096,32.9268,17400.0
2010-10-18 15:00:00,38.42,38.6,38.42,38.57,37400.0,32.9268,33.081,32.9268,33.0553,37400.0
2010-10-18 15:30:00,38.58,38.63,38.52,38.63,60600.0,33.0639,33.1067,33.0125,33.1067,60600.0
2010-10-19 09:30:00,37.92,37.95,37.36,37.86,15800.0,32.4983,32.524,32.0183,32.4468,15800.0
2010-10-19 10:00:00,37.83,38.34,37.77,38.34,10400.0,32.4211,32.8582,32.3697,32.8582,10400.0
2010-10-19 10:30:00,38.38,38.5,38.24,38.41,13200.0,32.8925,32.9953,32.7725,32.9182,13200.0
2010-10-19 11:00:00,38.37,38.51,38.29,38.33,27600.0,32.8839,33.0039,32.8154,32.8496,27600.0
2010-10-19 11:30:00,38.39,38.65,38.37,38.52,15800.0,32.9011,33.1239,32.8839,33.0125,15800.0
2010-10-19 12:00:00,38.54,38.56,38.36,38.37,6000.0,33.0296,33.0467,32.8753,32.8839,6000.0
2010-10-19 12:30:00,38.39,38.39,38.24,38.31,5200.0,32.9011,32.9011,32.7725,32.8325,5200.0
2010-10-19 13:00:00,38.32,38.32,38.13,38.13,5600.0,32.8411,32.8411,32.6782,32.6782,5600.0
2010-10-19 13:30:00,38.12,38.17,37.77,37.85,7200.0,32.6697,32.7125,32.3697,32.4383,7200.0
2010-10-19 14:00:00,37.84,37.92,37.66,37.77,62800.0,32.4297,32.4983,32.2754,32.3697,62800.0
2010-10-19 14:30:00,37.76,37.91,37.74,37.79,19200.0,32.3611,32.4897,32.344,32.3868,19200.0
2010-10-19 15:00:00,37.77,37.81,37.66,37.68,70000.0,32.3697,32.404,32.2754,32.2926,70000.0
2010-10-19 15:30:00,37.67,37.94,37.6,37.9,63400.0,32.284,32.5154,32.224,32.4811,63400.0
2010-10-20 09:30:00,38.17,38.75,38.17,38.62,15000.0,32.7125,33.2096,32.7125,33.0982,15000.0
2010-10-20 10:00:00,38.51,38.54,38.23,38.36,10600.0,33.0039,33.0296,32.7639,32.8753,10600.0
2010-10-20 10:30:00,38.45,38.79,38.45,38.72,17200.0,32.9525,33.2439,32.9525,33.1839,17200.0
2010-10-20 11:00:00,38.71,39.24,38.63,39.13,41400.0,33.1753,33.6295,33.1067,33.5352,41400.0
2010-10-20 11:30:00,39.16,39.32,39.13,39.14,36000.0,33.561,33.6981,33.5352,33.5438,36000.0
2010-10-20 12:00:00,39.05,39.28,39.05,39.15,15000.0,33.4667,33.6638,33.4667,33.5524,15000.0
2010-10-20 12:30:00,39.15,39.15,38.92,39.02,10800.0,33.5524,33.5524,33.3553,33.441,10800.0
2010-10-20 13:00:00,39.02,39.12,39.02,39.09,7400.0,33.441,33.5267,33.441,33.501,7400.0
2010-10-20 13:30:00,39.09,39.1,38.97,38.99,7200.0,33.501,33.5095,33.3981,33.4153,7200.0
2010-10-20 14:00:00,38.98,39.06,38.88,38.99,15000.0,33.4067,33.4753,33.321,33.4153,15000.0
2010-10-20 14:30:00,39.0,39.13,38.95,39.03,26400.0,33.4238,33.5352,33.381,33.4495,26400.0
2010-10-20 15:00:00,39.03,39.04,38.86,39.04,18600.0,33.4495,33.4581,33.3039,33.4581,18600.0
2010-10-20 15:30:00,39.01,39.01,38.73,38.8,46400.0,33.4324,33.4324,33.1924,33.2524,46400.0
2010-10-21 09:30:00,39.09,39.16,38.91,39.1,17400.0,33.501,33.561,33.3467,33.5095,17400.0
2010-10-21 10:00:00,39.1,39.32,39.04,39.29,15800.0,33.5095,33.6981,33.4581,33.6724,15800.0
2010-10-21 10:30:00,39.27,39.38,39.27,39.34,8600.0,33.6552,33.7495,33.6552,33.7152,8600.0
2010-10-21 11:00:00,39.41,39.42,38.87,38.9,15200.0,33.7752,33.7838,33.3124,33.3381,15200.0
2010-10-21 11:30:00,38.94,38.94,38.51,38.69,18800.0,33.3724,33.3724,33.0039,33.1582,18800.0
2010-10-21 12:00:00,38.8,38.8,38.66,38.76,9000.0,33.2524,33.2524,33.1324,33.2182,9000.0
2010-10-21 12:30:00,38.82,38.82,38.68,38.73,16000.0,33.2696,33.2696,33.1496,33.1924,16000.0
2010-10-21 13:00:00,38.74,38.83,38.74,38.76,5400.0,33.201,33.2781,33.201,33.2182,5400.0
2010-10-21 13:30:00,38.74,38.77,38.61,38.66,40600.0,33.201,33.2267,33.0896,33.1324,40600.0
2010-10-21 14:00:00,38.65,38.69,38.63,38.68,13400.0,33.1239,33.1582,33.1067,33.1496,13400.0
2010-10-21 14:30:00,38.66,38.84,38.66,38.74,12200.0,33.1324,33.2867,33.1324,33.201,12200.0
2010-10-21 15:00:00,38.79,39.02,38.73,39.02,21600.0,33.2439,33.441,33.1924,33.441,21600.0
2010-10-21 15:30:00,39.05,39.05,38.83,39.0,32800.0,33.4667,33.4667,33.2781,33.4238,32800.0
2010-10-22 09:30:00,39.09,39.24,39.04,39.13,15200.0,33.501,33.6295,33.4581,33.5352,15200.0
2010-10-22 10:00:00,39.11,39.21,39.1,39.21,12400.0,33.5181,33.6038,33.5095,33.6038,12400.0
2010-10-22 10:30:00,39.21,39.23,39.15,39.15,4200.0,33.6038,33.621,33.5524,33.5524,4200.0
2010-10-22 11:00:00,39.13,39.19,39.13,39.14,15200.0,33.5352,33.5867,33.5352,33.5438,15200.0
2010-10-22 11:30:00,39.18,39.23,39.13,39.18,7000.0,33.5781,33.621,33.5352,33.5781,7000.0
2010-10-22 12:00:00,39.16,39.22,39.14,39.16,7400.0,33.561,33.6124,33.5438,33.561,7400.0
2010-10-22 12:30:00,39.17,39.23,39.13,39.14,10800.0,33.5695,33.621,33.5352,33.5438,10800.0
2010-10-22 13:00:00,39.16,39.2,39.14,39.2,7400.0,33.561,33.5952,33.5438,33.5952,7400.0
2010-10-22 13:30:00,39.17,39.2,39.15,39.15,13200.0,33.5695,33.5952,33.5524,33.5524,13200.0
2010-10-22 14:00:00,39.14,39.24,39.14,39.24,6200.0,33.5438,33.6295,33.5438,33.6295,6200.0
2010-10-22 14:30:00,39.24,39.26,39.16,39.2,8000.0,33.6295,33.6467,33.561,33.5952,8000.0
2010-10-22 15:00:00,39.19,39.24,39.16,39.16,5400.0,33.5867,33.6295,33.561,33.561,5400.0
2010-10-22 15:30:00,39.17,39.21,39.15,39.18,28800.0,33.5695,33.6038,33.5524,33.5781,28800.0
2010-10-25 09:30:00,39.47,39.94,39.35,39.94,20200.0,33.8266,34.2294,33.7238,34.2294,20200.0
2010-10-25 10:00:00,39.99,40.09,39.91,40.05,47400.0,34.2723,34.358,34.2037,34.3237,47400.0
2010-10-25 10:30:00,40.05,40.08,39.84,39.87,36000.0,34.3237,34.3494,34.1437,34.1694,36000.0
2010-10-25 11:00:00,39.84,39.93,39.8,39.88,14600.0,34.1437,34.2209,34.1095,34.178,14600.0
2010-10-25 11:30:00,39.92,39.94,39.87,39.88,4400.0,34.2123,34.2294,34.1694,34.178,4400.0
2010-10-25 12:00:00,39.88,39.96,39.81,39.81,14600.0,34.178,34.2466,34.118,34.118,14600.0
2010-10-25 12:30:00,39.87,39.91,39.85,39.87,10000.0,34.1694,34.2037,34.1523,34.1694,10000.0
2010-10-25 13:00:00,39.85,39.98,39.82,39.96,10600.0,34.1523,34.2637,34.1266,34.2466,10600.0
2010-10-25 13:30:00,39.92,39.94,39.88,39.92,7600.0,34.2123,34.2294,34.178,34.2123,7600.0
2010-10-25 14:00:00,39.94,39.99,39.91,39.99,9200.0,34.2294,34.2723,34.2037,34.2723,9200.0
2010-10-25 14:30:00,39.99,40.0,39.87,39.94,16200.0,34.2723,34.2809,34.1694,34.2294,16200.0
2010-10-25 15:00:00,39.91,39.99,39.9,39.95,22800.0,34.2037,34.2723,34.1952,34.238,22800.0
2010-10-25 15:30:00,39.94,39.95,39.81,39.88,81800.0,34.2294,34.238,34.118,34.178,81800.0
2010-10-26 09:30:00,39.74,39.77,39.46,39.56,23000.0,34.058,34.0837,33.8181,33.9038,23000.0
2010-10-26 10:00:00,39.6,39.93,39.6,39.93,10600.0,33.938,34.2209,33.938,34.2209,10600.0
2010-10-26 10:30:00,39.79,39.91,39.68,39.91,10800.0,34.1009,34.2037,34.0066,34.2037,10800.0
2010-10-26 11:00:00,39.92,39.96,39.73,39.89,7600.0,34.2123,34.2466,34.0495,34.1866,7600.0
2010-10-26 11:30:00,39.89,39.98,39.8,39.98,7400.0,34.1866,34.2637,34.1095,34.2637,7400.0
2010-10-26 12:00:00,39.93,40.04,39.84,39.84,10400.0,34.2209,34.3151,34.1437,34.1437,10400.0
2010-10-26 12:30:00,39.84,39.88,39.83,39.85,6600.0,34.1437,34.178,34.1352,34.1523,6600.0
2010-10-26 13:00:00,39.84,39.97,39.83,39.93,9200.0,34.1437,34.2551,34.1352,34.2209,9200.0
2010-10-26 13:30:00,39.87,39.93,39.77,39.77,6200.0,34.1694,34.2209,34.0837,34.0837,6200.0
2010-10-26 14:00:00,39.77,39.82,39.68,39.77,9600.0,34.0837,34.1266,34.0066,34.0837,9600.0
2010-10-26 14:30:00,39.78,39.81,39.68,39.72,10000.0,34.0923,34.118,34.0066,34.0409,10000.0
2010-10-26 15:00:00,39.7,39.84,39.69,39.74,16400.0,34.0238,34.1437,34.0152,34.058,16400.0
2010-10-26 15:30:00,39.73,39.79,39.63,39.66,50600.0,34.0495,34.1009,33.9638,33.9895,50600.0
2010-10-27 09:30:00,39.52,39.52,39.35,39.38,24000.0,33.8695,33.8695,33.7238,33.7495,24000.0
2010-10-27 10:00:00,39.43,39.6,39.3,39.39,28000.0,33.7924,33.938,33.6809,33.7581,28000.0
2010-10-27 10:30:00,39.35,39.45,39.25,39.25,15800.0,33.7238,33.8095,33.6381,33.6381,15800.0
2010-10-27 11:00:00,39.25,39.3,39.1,39.12,19600.0,33.6381,33.6809,33.5095,33.5267,19600.0
2010-10-27 11:30:00,39.13,39.38,39.11,39.34,6600.0,33.5352,33.7495,33.5181,33.7152,6600.0
2010-10-27 12:00:00,39.29,39.35,39.26,39.29,5000.0,33.6724,33.7238,33.6467,33.6724,5000.0
2010-10-27 12:30:00,39.32,39.35,39.18,39.19,12800.0,33.6981,33.7238,33.5781,33.5867,12800.0
2010-10-27 13:00:00,39.18,39.19,39.0,39.12,36800.0,33.5781,33.5867,33.4238,33.5267,36800.0
2010-10-27 13:30:00,39.09,39.1,38.98,39.05,35800.0,33.501,33.5095,33.4067,33.4667,35800.0
2010-10-27 14:00:00,39.1,39.1,38.98,38.99,16600.0,33.5095,33.5095,33.4067,33.4153,16600.0
2010-10-27 14:30:00,38.99,39.18,38.97,39.06,29600.0,33.4153,33.5781,33.3981,33.4753,29600.0
2010-10-27 15:00:00,39.06,39.19,39.0,39.15,24200.0,33.4753,33.5867,33.4238,33.5524,24200.0
2010-10-27 15:30:00,39.15,39.31,39.15,39.26,66400.0,33.5524,33.6895,33.5524,33.6467,66400.0
2010-10-28 09:30:00,39.49,39.69,39.37,39.59,19200.0,33.8438,34.0152,33.7409,33.9295,19200.0
2010-10-28 10:00:00,39.61,39.61,39.03,39.05,9800.0,33.9466,33.9466,33.4495,33.4667,9800.0
2010-10-28 10:30:00,39.08,39.21,38.99,39.1,7800.0,33.4924,33.6038,33.4153,33.5095,7800.0
2010-10-28 11:00:00,39.22,39.27,39.11,39.24,7400.0,33.6124,33.6552,33.5181,33.6295,7400.0
2010-10-28 11:30:00,39.22,39.22,38.99,38.99,11400.0,33.6124,33.6124,33.4153,33.4153,11400.0
2010-10-28 12:00:00,38.95,38.99,38.83,38.85,14800.0,33.381,33.4153,33.2781,33.2953,14800.0
2010-10-28 12:30:00,38.89,39.02,38.87,38.97,11600.0,33.3296,33.441,33.3124,33.3981,11600.0
2010-10-28 13:00:00,38.88,39.17,38.88,39.04,4200.0,33.321,33.5695,33.321,33.4581,4200.0
2010-10-28 13:30:00,39.05,39.08,38.98,39.04,5600.0,33.4667,33.4924,33.4067,33.4581,5600.0
2010-10-28 14:00:00,38.99,39.22,38.99,39.2,8000.0,33.4153,33.6124,33.4153,33.5952,8000.0
2010-10-28 14:30:00,39.19,39.27,39.14,39.24,19800.0,33.5867,33.6552,33.5438,33.6295,19800.0
2010-10-28 15:00:00,39.26,39.31,39.1,39.16,21400.0,33.6467,33.6895,33.5095,33.561,21400.0
2010-10-28 15:30:00,39.14,39.3,39.11,39.12,38400.0,33.5438,33.6809,33.5181,33.5267,38400.0
2010-10-29 09:30:00,38.93,39.25,38.93,39.09,5800.0,33.3638,33.6381,33.3638,33.501,5800.0
2010-10-29 10:00:00,39.09,39.29,39.09,39.23,17000.0,33.501,33.6724,33.501,33.621,17000.0
2010-10-29 10:30:00,39.19,39.19,39.02,39.09,7000.0,33.5867,33.5867,33.441,33.501,7000.0
2010-10-29 11:00:00,39.09,39.17,39.02,39.17,2000.0,33.501,33.5695,33.441,33.5695,2000.0
2010-10-29 11:30:00,39.11,39.13,39.02,39.05,4800.0,33.5181,33.5352,33.441,33.4667,4800.0
2010-10-29 12:00:00,39.1,39.18,39.1,39.18,4200.0,33.5095,33.5781,33.5095,33.5781,4200.0
2010-10-29 12:30:00,39.18,39.24,39.13,39.19,10000.0,33.5781,33.6295,33.5352,33.5867,10000.0
2010-10-29 13:00:00,39.18,39.23,39.14,39.14,3400.0,33.5781,33.621,33.5438,33.5438,3400.0
2010-10-29 13:30:00,39.15,39.29,39.13,39.27,13200.0,33.5524,33.6724,33.5352,33.6552,13200.0
2010-10-29 14:00:00,39.27,39.27,39.15,39.15,4400.0,33.6552,33.6552,33.5524,33.5524,4400.0
2010-10-29 14:30:00,39.15,39.18,39.09,39.09,6000.0,33.5524,33.5781,33.501,33.501,6000.0
2010-10-29 15:00:00,39.13,39.15,39.09,39.15,9600.0,33.5352,33.5524,33.501,33.5524,9600.0
2010-10-29 15:30:00,39.16,39.18,39.01,39.02,35000.0,33.561,33.5781,33.4324,33.441,35000.0
2010-11-01 09:30:00,39.01,39.73,39.01,39.55,14600.0,33.4324,34.0495,33.4324,33.8952,14600.0
2010-11-01 10:00:00,39.56,39.91,39.56,39.75,13000.0,33.9038,34.2037,33.9038,34.0666,13000.0
2010-11-01 10:30:00,39.71,39.72,39.58,39.58,7600.0,34.0323,34.0409,33.9209,33.9209,7600.0
2010-11-01 11:00:00,39.58,39.58,39.33,39.41,19000.0,33.9209,33.9209,33.7067,33.7752,19000.0
2010-11-01 11:30:00,39.38,39.41,39.19,39.3,16600.0,33.7495,33.7752,33.5867,33.6809,16600.0
2010-11-01 12:00:00,39.29,39.47,39.28,39.4,5400.0,33.6724,33.8266,33.6638,33.7666,5400.0
2010-11-01 12:30:00,39.39,39.39,39.25,39.29,5200.0,33.7581,33.7581,33.6381,33.6724,5200.0
2010-11-01 13:00:00,39.33,39.37,39.21,39.37,8800.0,33.7067,33.7409,33.6038,33.7409,8800.0
2010-11-01 13:30:00,39.41,39.44,39.38,39.38,3800.0,33.7752,33.8009,33.7495,33.7495,3800.0
2010-11-01 14:00:00,39.4,39.42,39.25,39.25,5800.0,33.7666,33.7838,33.6381,33.6381,5800.0
2010-11-01 14:30:00,39.25,39.26,39.09,39.17,6400.0,33.6381,33.6467,33.501,33.5695,6400.0
2010-11-01 15:00:00,39.18,39.18,38.76,38.88,18400.0,33.5781,33.5781,33.2182,33.321,18400.0
2010-11-01 15:30:00,38.86,39.23,38.86,39.15,39000.0,33.3039,33.621,33.3039,33.5524,39000.0
2010-11-02 09:30:00,39.44,40.04,39.44,39.88,18600.0,33.8009,34.3151,33.8009,34.178,18600.0
2010-11-02 10:00:00,39.82,39.9,39.7,39.74,9200.0,34.1266,34.1952,34.0238,34.058,9200.0
2010-11-02 10:30:00,39.69,39.74,39.58,39.68,8400.0,34.0152,34.058,33.9209,34.0066,8400.0
2010-11-02 11:00:00,39.74,39.93,39.74,39.85,8200.0,34.058,34.2209,34.058,34.1523,8200.0
2010-11-02 11:30:00,39.82,39.9,39.8,39.9,13600.0,34.1266,34.1952,34.1095,34.1952,13600.0
2010-11-02 12:00:00,39.92,40.0,39.92,39.95,8400.0,34.2123,34.2809,34.2123,34.238,8400.0
2010-11-02 12:30:00,39.93,39.99,39.87,39.97,7000.0,34.2209,34.2723,34.1694,34.2551,7000.0
2010-11-02 13:00:00,39.95,40.0,39.93,39.98,12600.0,34.238,34.2809,34.2209,34.2637,12600.0
2010-11-02 13:30:00,39.99,40.02,39.96,40.02,14600.0,34.2723,34.298,34.2466,34.298,14600.0
2010-11-02 14:00:00,40.01,40.04,39.96,40.01,63400.0,34.2894,34.3151,34.2466,34.2894,63400.0
2010-11-02 14:30:00,40.01,40.05,39.95,40.0,22200.0,34.2894,34.3237,34.238,34.2809,22200.0
2010-11-02 15:00:00,40.01,40.11,40.01,40.04,23800.0,34.2894,34.3751,34.2894,34.3151,23800.0
2010-11-02 15:30:00,40.06,40.08,39.92,40.06,57000.0,34.3323,34.3494,34.2123,34.3323,57000.0
2010-11-03 09:30:00,39.2,39.72,39.2,39.65,21800.0,33.5952,34.0409,33.5952,33.9809,21800.0
2010-11-03 10:00:00,39.73,39.77,39.55,39.58,18000.0,34.0495,34.0837,33.8952,33.9209,18000.0
2010-11-03 10:30:00,39.55,39.55,39.33,39.43,8600.0,33.8952,33.8952,33.7067,33.7924,8600.0
2010-11-03 11:00:00,39.43,39.52,39.31,39.33,10400.0,33.7924,33.8695,33.6895,33.7067,10400.0
2010-11-03 11:30:00,39.35,39.48,39.31,39.41,8600.0,33.7238,33.8352,33.6895,33.7752,8600.0
2010-11-03 12:00:00,39.33,39.33,39.01,39.01,12400.0,33.7067,33.7067,33.4324,33.4324,12400.0
2010-11-03 12:30:00,39.02,39.24,39.02,39.19,16200.0,33.441,33.6295,33.441,33.5867,16200.0
2010-11-03 13:00:00,39.2,39.27,39.15,39.27,14800.0,33.5952,33.6552,33.5524,33.6552,14800.0
2010-11-03 13:30:00,39.3,39.47,39.29,39.43,23800.0,33.6809,33.8266,33.6724,33.7924,23800.0
2010-11-03 14:00:00,39.43,39.55,39.08,39.1,37000.0,33.7924,33.8952,33.4924,33.5095,37000.0
2010-11-03 14:30:00,39.15,39.75,39.09,39.74,23600.0,33.5524,34.0666,33.501,34.058,23600.0
2010-11-03 15:00:00,39.72,39.88,39.66,39.67,33600.0,34.0409,34.178,33.9895,33.998,33600.0
2010-11-03 15:30:00,39.58,39.67,39.42,39.65,62600.0,33.9209,33.998,33.7838,33.9809,62600.0
2010-11-04 09:30:00,40.13,40.29,39.88,40.27,49800.0,34.3923,34.5294,34.178,34.5123,49800.0
2010-11-04 10:00:00,40.27,40.3,40.1,40.27,19200.0,34.5123,34.538,34.3666,34.5123,19200.0
2010-11-04 10:30:00,40.28,40.43,40.21,40.4,29000.0,34.5208,34.6494,34.4608,34.6237,29000.0
2010-11-04 11:00:00,40.4,40.56,40.4,40.52,22400.0,34.6237,34.7608,34.6237,34.7265,22400.0
2010-11-04 11:30:00,40.54,40.57,40.44,40.44,6600.0,34.7436,34.7694,34.6579,34.6579,6600.0
2010-11-04 12:00:00,40.4,40.57,40.4,40.54,4800.0,34.6237,34.7694,34.6237,34.7436,4800.0
2010-11-04 12:30:00,40.53,40.67,40.51,40.6,7200.0,34.7351,34.8551,34.7179,34.7951,7200.0
2010-11-04 13:00:00,40.63,40.74,40.63,40.7,7600.0,34.8208,34.9151,34.8208,34.8808,7600.0
2010-11-04 13:30:00,40.73,40.79,40.6,40.6,23400.0,34.9065,34.9579,34.7951,34.7951,23400.0
2010-11-04 14:00:00,40.61,40.8,40.58,40.8,17600.0,34.8036,34.9665,34.7779,34.9665,17600.0
2010-11-04 14:30:00,40.81,40.95,40.81,40.91,23000.0,34.975,35.095,34.975,35.0607,23000.0
2010-11-04 15:00:00,40.92,41.08,40.92,41.04,43400.0,35.0693,35.2064,35.0693,35.1722,43400.0
2010-11-04 15:30:00,41.04,41.07,40.8,41.04,63400.0,35.1722,35.1979,34.9665,35.1722,63400.0
2010-11-05 09:30:00,41.0,41.13,40.74,41.13,14800.0,35.1379,35.2493,34.9151,35.2493,14800.0
2010-11-05 10:00:00,41.04,41.1,40.92,41.02,11400.0,35.1722,35.2236,35.0693,35.155,11400.0
2010-11-05 10:30:00,41.06,41.1,40.97,41.08,9600.0,35.1893,35.2236,35.1122,35.2064,9600.0
2010-11-05 11:00:00,41.07,41.07,40.95,41.03,7200.0,35.1979,35.1979,35.095,35.1636,7200.0
2010-11-05 11:30:00,41.02,41.03,40.81,40.82,5200.0,35.155,35.1636,34.975,34.9836,5200.0
2010-11-05 12:00:00,40.79,40.93,40.79,40.9,7800.0,34.9579,35.0779,34.9579,35.0522,7800.0
2010-11-05 12:30:00,40.88,40.95,40.85,40.91,18800.0,35.035,35.095,35.0093,35.0607,18800.0
2010-11-05 13:00:00,40.9,41.03,40.9,41.02,2800.0,35.0522,35.1636,35.0522,35.155,2800.0
2010-11-05 13:30:00,41.0,41.01,40.9,40.93,19200.0,35.1379,35.1464,35.0522,35.0779,19200.0
2010-11-05 14:00:00,40.97,40.98,40.88,40.9,30600.0,35.1122,35.1207,35.035,35.0522,30600.0
2010-11-05 14:30:00,40.95,40.99,40.9,40.9,14200.0,35.095,35.1293,35.0522,35.0522,14200.0
2010-11-05 15:00:00,40.95,41.08,40.9,41.08,18600.0,35.095,35.2064,35.0522,35.2064,18600.0
2010-11-05 15:30:00,41.08,41.13,40.97,41.12,29600.0,35.2064,35.2493,35.1122,35.2407,29600.0
2010-11-08 09:30:00,40.86,41.18,40.74,40.97,11800.0,35.0179,35.2921,34.9151,35.1122,11800.0
2010-11-08 10:00:00,40.95,41.13,40.9,41.1,17400.0,35.095,35.2493,35.0522,35.2236,17400.0
2010-11-08 10:30:00,41.09,41.09,40.92,40.92,15400.0,35.215,35.215,35.0693,35.0693,15400.0
2010-11-08 11:00:00,40.76,40.77,40.59,40.72,11400.0,34.9322,34.9408,34.7865,34.8979,11400.0
2010-11-08 11:30:00,40.74,40.81,40.71,40.8,5200.0,34.9151,34.975,34.8893,34.9665,5200.0
2010-11-08 12:00:00,40.75,40.87,40.74,40.87,9800.0,34.9236,35.0265,34.9151,35.0265,9800.0
2010-11-08 12:30:00,40.84,40.85,40.77,40.85,6600.0,35.0008,35.0093,34.9408,35.0093,6600.0
2010-11-08 13:00:00,40.84,41.08,40.84,41.01,6800.0,35.0008,35.2064,35.0008,35.1464,6800.0
2010-11-08 13:30:00,40.99,40.99,40.76,40.8,5400.0,35.1293,35.1293,34.9322,34.9665,5400.0
2010-11-08 14:00:00,40.77,40.9,40.75,40.77,12200.0,34.9408,35.0522,34.9236,34.9408,12200.0
2010-11-08 14:30:00,40.77,40.94,40.76,40.91,14800.0,34.9408,35.0865,34.9322,35.0607,14800.0
2010-11-08 15:00:00,40.89,40.99,40.89,40.93,12800.0,35.0436,35.1293,35.0436,35.0779,12800.0
2010-11-08 15:30:00,40.94,40.99,40.9,40.99,31000.0,35.0865,35.1293,35.0522,35.1293,31000.0
2010-11-09 09:30:00,40.98,40.98,40.79,40.89,8200.0,35.1207,35.1207,34.9579,35.0436,8200.0
2010-11-09 10:00:00,40.9,41.0,40.85,40.99,31400.0,35.0522,35.1379,35.0093,35.1293,31400.0
2010-11-09 10:30:00,40.97,40.99,40.86,40.99,3200.0,35.1122,35.1293,35.0179,35.1293,3200.0
2010-11-09 11:00:00,40.98,41.0,40.85,40.93,12400.0,35.1207,35.1379,35.0093,35.0779,12400.0
2010-11-09 11:30:00,40.8,40.99,40.74,40.78,7600.0,34.9665,35.1293,34.9151,34.9493,7600.0
2010-11-09 12:00:00,40.83,40.97,40.83,40.97,7600.0,34.9922,35.1122,34.9922,35.1122,7600.0
2010-11-09 12:30:00,40.98,41.0,40.91,40.99,23200.0,35.1207,35.1379,35.0607,35.1293,23200.0
2010-11-09 13:00:00,40.99,41.24,40.99,41.17,26600.0,35.1293,35.3436,35.1293,35.2836,26600.0
2010-11-09 13:30:00,41.13,41.17,40.98,41.03,14800.0,35.2493,35.2836,35.1207,35.1636,14800.0
2010-11-09 14:00:00,41.03,41.13,41.01,41.02,7000.0,35.1636,35.2493,35.1464,35.155,7000.0
2010-11-09 14:30:00,41.07,41.16,41.01,41.13,15000.0,35.1979,35.275,35.1464,35.2493,15000.0
2010-11-09 15:00:00,41.01,41.1,40.95,40.99,38200.0,35.1464,35.2236,35.095,35.1293,38200.0
2010-11-09 15:30:00,40.98,41.16,40.88,41.13,147400.0,35.1207,35.275,35.035,35.2493,147400.0
2010-11-10 09:30:00,41.25,41.25,40.89,40.91,10600.0,35.3521,35.3521,35.0436,35.0607,10600.0
2010-11-10 10:00:00,40.85,40.99,40.82,40.88,12400.0,35.0093,35.1293,34.9836,35.035,12400.0
2010-11-10 10:30:00,40.88,41.21,40.88,41.13,9200.0,35.035,35.3179,35.035,35.2493,9200.0
2010-11-10 11:00:00,41.07,41.25,41.01,41.24,10400.0,35.1979,35.3521,35.1464,35.3436,10400.0
2010-11-10 11:30:00,41.25,41.57,41.23,41.51,83200.0,35.3521,35.6264,35.335,35.575,83200.0
2010-11-10 12:00:00,41.5,41.54,41.31,41.35,12200.0,35.5664,35.6007,35.4036,35.4378,12200.0
2010-11-10 12:30:00,41.34,41.51,41.34,41.35,13800.0,35.4293,35.575,35.4293,35.4378,13800.0
2010-11-10 13:00:00,41.38,41.52,41.25,41.41,19000.0,35.4635,35.5835,35.3521,35.4893,19000.0
2010-11-10 13:30:00,41.43,41.55,41.35,41.55,15800.0,35.5064,35.6092,35.4378,35.6092,15800.0
2010-11-10 14:00:00,41.49,41.6,41.38,41.49,13400.0,35.5578,35.6521,35.4635,35.5578,13400.0
2010-11-10 14:30:00,41.45,41.51,41.36,41.46,13200.0,35.5235,35.575,35.4464,35.5321,13200.0
2010-11-10 15:00:00,41.49,41.49,41.24,41.38,20200.0,35.5578,35.5578,35.3436,35.4635,20200.0
2010-11-10 15:30:00,41.38,41.51,41.31,41.51,57400.0,35.4635,35.575,35.4036,35.575,57400.0
2010-11-11 09:30:00,41.1,41.12,40.7,41.01,12000.0,35.2236,35.2407,34.8808,35.1464,12000.0
2010-11-11 10:00:00,41.01,41.17,40.95,41.13,22800.0,35.1464,35.2836,35.095,35.2493,22800.0
2010-11-11 10:30:00,41.13,41.13,40.87,41.1,7000.0,35.2493,35.2493,35.0265,35.2236,7000.0
2010-11-11 11:00:00,41.05,41.12,40.98,40.98,3800.0,35.1807,35.2407,35.1207,35.1207,3800.0
2010-11-11 11:30:00,40.99,41.23,40.68,40.97,50200.0,35.1293,35.335,34.8636,35.1122,50200.0
2010-11-11 12:00:00,40.94,41.19,40.92,41.1,7600.0,35.0865,35.3007,35.0693,35.2236,7600.0
2010-11-11 12:30:00,41.17,41.19,41.1,41.18,5800.0,35.2836,35.3007,35.2236,35.2921,5800.0
2010-11-11 13:00:00,41.07,41.1,41.01,41.01,3800.0,35.1979,35.2236,35.1464,35.1464,3800.0
2010-11-11 13:30:00,41.01,41.23,41.01,41.09,7400.0,35.1464,35.335,35.1464,35.215,7400.0
2010-11-11 14:00:00,41.07,41.07,40.98,41.01,14000.0,35.1979,35.1979,35.1207,35.1464,14000.0
2010-11-11 14:30:00,41.01,41.08,40.99,41.06,10400.0,35.1464,35.2064,35.1293,35.1893,10400.0
2010-11-11 15:00:00,41.02,41.1,40.94,40.99,20000.0,35.155,35.2236,35.0865,35.1293,20000.0
2010-11-11 15:30:00,40.99,41.03,40.88,40.97,24600.0,35.1293,35.1636,35.035,35.1122,24600.0
2010-11-12 09:30:00,39.88,40.12,39.29,39.6,162800.0,34.178,34.3837,33.6724,33.938,162800.0
2010-11-12 10:00:00,39.6,39.74,39.5,39.5,46600.0,33.938,34.058,33.8523,33.8523,46600.0
2010-11-12 10:30:00,39.49,39.63,39.38,39.47,57600.0,33.8438,33.9638,33.7495,33.8266,57600.0
2010-11-12 11:00:00,39.43,39.6,39.43,39.5,22200.0,33.7924,33.938,33.7924,33.8523,22200.0
2010-11-12 11:30:00,39.54,39.57,39.32,39.35,22400.0,33.8866,33.9123,33.6981,33.7238,22400.0
2010-11-12 12:00:00,39.35,39.35,39.19,39.23,24400.0,33.7238,33.7238,33.5867,33.621,24400.0
2010-11-12 12:30:00,39.23,39.29,39.08,39.13,23000.0,33.621,33.6724,33.4924,33.5352,23000.0
2010-11-12 13:00:00,39.1,39.13,38.91,39.06,58200.0,33.5095,33.5352,33.3467,33.4753,58200.0
2010-11-12 13:30:00,39.06,39.11,38.85,38.89,48600.0,33.4753,33.5181,33.2953,33.3296,48600.0
2010-11-12 14:00:00,38.89,38.97,38.84,38.91,44800.0,33.3296,33.3981,33.2867,33.3467,44800.0
2010-11-12 14:30:00,38.9,39.08,38.88,39.02,55400.0,33.3381,33.4924,33.321,33.441,55400.0
2010-11-12 15:00:00,38.99,39.1,38.92,38.96,81400.0,33.4153,33.5095,33.3553,33.3896,81400.0
2010-11-12 15:30:00,38.98,39.02,38.79,38.83,153800.0,33.4067,33.441,33.2439,33.2781,153800.0
2010-11-15 09:30:00,38.9,39.14,38.81,38.94,17600.0,33.3381,33.5438,33.261,33.3724,17600.0
2010-11-15 10:00:00,38.94,39.1,38.94,38.98,32800.0,33.3724,33.5095,33.3724,33.4067,32800.0
2010-11-15 10:30:00,39.01,39.24,38.99,39.23,17400.0,33.4324,33.6295,33.4153,33.621,17400.0
2010-11-15 11:00:00,39.23,39.43,39.19,39.36,19800.0,33.621,33.7924,33.5867,33.7324,19800.0
2010-11-15 11:30:00,39.38,39.75,39.37,39.75,16000.0,33.7495,34.0666,33.7409,34.0666,16000.0
2010-11-15 12:00:00,39.71,39.72,39.09,39.22,31000.0,34.0323,34.0409,33.501,33.6124,31000.0
2010-11-15 12:30:00,39.24,39.43,39.18,39.38,19000.0,33.6295,33.7924,33.5781,33.7495,19000.0
2010-11-15 13:00:00,39.36,39.41,39.33,39.37,17400.0,33.7324,33.7752,33.7067,33.7409,17400.0
2010-11-15 13:30:00,39.38,39.44,39.3,39.3,16800.0,33.7495,33.8009,33.6809,33.6809,16800.0
2010-11-15 14:00:00,39.29,39.33,39.15,39.2,19200.0,33.6724,33.7067,33.5524,33.5952,19200.0
2010-11-15 14:30:00,39.2,39.31,39.17,39.24,16800.0,33.5952,33.6895,33.5695,33.6295,16800.0
2010-11-15 15:00:00,39.23,39.29,39.05,39.19,50400.0,33.621,33.6724,33.4667,33.5867,50400.0
2010-11-15 15:30:00,39.19,39.25,38.99,39.07,45000.0,33.5867,33.6381,33.4153,33.4838,45000.0
2010-11-16 09:30:00,38.54,38.74,38.54,38.57,8400.0,33.0296,33.201,33.0296,33.0553,8400.0
2010-11-16 10:00:00,38.57,38.7,38.53,38.57,4600.0,33.0553,33.1667,33.021,33.0553,4600.0
2010-11-16 10:30:00,38.54,38.54,38.28,38.42,9800.0,33.0296,33.0296,32.8068,32.9268,9800.0
2010-11-16 11:00:00,38.42,38.42,38.02,38.18,26200.0,32.9268,32.9268,32.584,32.7211,26200.0
2010-11-16 11:30:00,38.31,38.37,37.98,38.12,12400.0,32.8325,32.8839,32.5497,32.6697,12400.0
2010-11-16 12:00:00,38.16,38.22,38.05,38.09,9800.0,32.7039,32.7554,32.6097,32.6439,9800.0
2010-11-16 12:30:00,38.07,38.15,37.95,38.15,16200.0,32.6268,32.6954,32.524,32.6954,16200.0
2010-11-16 13:00:00,38.16,38.16,38.08,38.13,11800.0,32.7039,32.7039,32.6354,32.6782,11800.0
2010-11-16 13:30:00,38.14,38.23,38.1,38.14,18000.0,32.6868,32.7639,32.6525,32.6868,18000.0
2010-11-16 14:00:00,38.16,38.17,37.93,37.94,26600.0,32.7039,32.7125,32.5068,32.5154,26600.0
2010-11-16 14:30:00,37.93,37.97,37.79,37.89,26000.0,32.5068,32.5411,32.3868,32.4725,26000.0
2010-11-16 15:00:00,37.93,37.97,37.73,37.86,40400.0,32.5068,32.5411,32.3354,32.4468,40400.0
2010-11-16 15:30:00,37.87,38.13,37.8,38.06,72400.0,32.4554,32.6782,32.3954,32.6182,72400.0
2010-11-17 09:30:00,38.21,38.47,37.77,38.06,21000.0,32.7468,32.9696,32.3697,32.6182,21000.0
2010-11-17 10:00:00,38.01,38.31,38.01,38.29,20600.0,32.5754,32.8325,32.5754,32.8154,20600.0
2010-11-17 10:30:00,38.32,38.41,38.19,38.19,26000.0,32.8411,32.9182,32.7296,32.7296,26000.0
2010-11-17 11:00:00,38.2,38.44,38.08,38.43,24200.0,32.7382,32.9439,32.6354,32.9353,24200.0
2010-11-17 11:30:00,38.41,38.47,38.27,38.43,26000.0,32.9182,32.9696,32.7982,32.9353,26000.0
2010-11-17 12:00:00,38.41,38.48,38.29,38.33,13600.0,32.9182,32.9782,32.8154,32.8496,13600.0
2010-11-17 12:30:00,38.3,38.38,38.24,38.36,10000.0,32.8239,32.8925,32.7725,32.8753,10000.0
2010-11-17 13:00:00,38.36,38.42,38.34,38.41,16400.0,32.8753,32.9268,32.8582,32.9182,16400.0
2010-11-17 13:30:00,38.4,38.44,38.32,38.4,16000.0,32.9096,32.9439,32.8411,32.9096,16000.0
2010-11-17 14:00:00,38.4,38.41,38.33,38.36,11800.0,32.9096,32.9182,32.8496,32.8753,11800.0
2010-11-17 14:30:00,38.36,38.45,38.27,38.35,25400.0,32.8753,32.9525,32.7982,32.8668,25400.0
2010-11-17 15:00:00,38.35,38.4,38.23,38.27,57200.0,32.8668,32.9096,32.7639,32.7982,57200.0
2010-11-17 15:30:00,38.29,38.44,38.28,38.42,60600.0,32.8154,32.9439,32.8068,32.9268,60600.0
2010-11-18 09:30:00,38.91,39.51,38.91,39.13,20000.0,33.3467,33.8609,33.3467,33.5352,20000.0
2010-11-18 10:00:00,39.2,39.52,39.16,39.52,14200.0,33.5952,33.8695,33.561,33.8695,14200.0
2010-11-18 10:30:00,39.52,39.52,39.36,39.36,7800.0,33.8695,33.8695,33.7324,33.7324,7800.0
2010-11-18 11:00:00,39.41,39.46,39.27,39.36,11000.0,33.7752,33.8181,33.6552,33.7324,11000.0
2010-11-18 11:30:00,39.37,39.42,39.27,39.27,5200.0,33.7409,33.7838,33.6552,33.6552,5200.0
2010-11-18 12:00:00,39.26,39.43,39.26,39.41,10000.0,33.6467,33.7924,33.6467,33.7752,10000.0
2010-11-18 12:30:00,39.42,39.42,39.31,39.35,5200.0,33.7838,33.7838,33.6895,33.7238,5200.0
2010-11-18 13:00:00,39.33,39.37,39.31,39.33,3600.0,33.7067,33.7409,33.6895,33.7067,3600.0
2010-11-18 13:30:00,39.33,39.35,39.23,39.33,16000.0,33.7067,33.7238,33.621,33.7067,16000.0
2010-11-18 14:00:00,39.32,39.38,39.24,39.3,15400.0,33.6981,33.7495,33.6295,33.6809,15400.0
2010-11-18 14:30:00,39.3,39.4,39.24,39.35,21400.0,33.6809,33.7666,33.6295,33.7238,21400.0
2010-11-18 15:00:00,39.37,39.42,39.21,39.28,22200.0,33.7409,33.7838,33.6038,33.6638,22200.0
2010-11-18 15:30:00,39.26,39.28,39.1,39.23,95200.0,33.6467,33.6638,33.5095,33.621,95200.0
2010-11-19 09:30:00,39.22,39.48,38.8,39.27,76600.0,33.6124,33.8352,33.2524,33.6552,76600.0
2010-11-19 10:00:00,39.27,39.41,39.2,39.38,29600.0,33.6552,33.7752,33.5952,33.7495,29600.0
2010-11-19 10:30:00,39.4,39.85,39.34,39.73,17200.0,33.7666,34.1523,33.7152,34.0495,17200.0
2010-11-19 11:00:00,39.73,39.77,39.62,39.77,12000.0,34.0495,34.0837,33.9552,34.0837,12000.0
2010-11-19 11:30:00,39.74,39.9,39.72,39.72,6400.0,34.058,34.1952,34.0409,34.0409,6400.0
2010-11-19 12:00:00,39.7,39.76,39.65,39.7,20800.0,34.0238,34.0752,33.9809,34.0238,20800.0
2010-11-19 12:30:00,39.69,39.85,39.66,39.85,7800.0,34.0152,34.1523,33.9895,34.1523,7800.0
2010-11-19 13:00:00,39.89,39.92,39.74,39.74,11600.0,34.1866,34.2123,34.058,34.058,11600.0
2010-11-19 13:30:00,39.73,39.81,39.63,39.69,10600.0,34.0495,34.118,33.9638,34.0152,10600.0
2010-11-19 14:00:00,39.69,39.72,39.6,39.63,8600.0,34.0152,34.0409,33.938,33.9638,8600.0
2010-11-19 14:30:00,39.63,39.68,39.58,39.62,8800.0,33.9638,34.0066,33.9209,33.9552,8800.0
2010-11-19 15:00:00,39.58,39.65,39.46,39.5,12400.0,33.9209,33.9809,33.8181,33.8523,12400.0
2010-11-19 15:30:00,39.5,39.65,39.45,39.54,44400.0,33.8523,33.9809,33.8095,33.8866,44400.0
2010-11-22 09:30:00,39.23,39.73,38.9,39.73,18600.0,33.621,34.0495,33.3381,34.0495,18600.0
2010-11-22 10:00:00,39.8,39.85,39.54,39.54,15800.0,34.1095,34.1523,33.8866,33.8866,15800.0
2010-11-22 10:30:00,39.51,39.59,39.31,39.47,12400.0,33.8609,33.9295,33.6895,33.8266,12400.0
2010-11-22 11:00:00,39.43,39.52,39.3,39.47,7800.0,33.7924,33.8695,33.6809,33.8266,7800.0
2010-11-22 11:30:00,39.52,39.52,39.45,39.48,5400.0,33.8695,33.8695,33.8095,33.8352,5400.0
2010-11-22 12:00:00,39.45,39.5,39.3,39.33,12200.0,33.8095,33.8523,33.6809,33.7067,12200.0
2010-11-22 12:30:00,39.32,39.37,39.2,39.29,16600.0,33.6981,33.7409,33.5952,33.6724,16600.0
2010-11-22 13:00:00,39.32,39.45,39.26,39.41,6800.0,33.6981,33.8095,33.6467,33.7752,6800.0
2010-11-22 13:30:00,39.47,39.67,39.47,39.56,24800.0,33.8266,33.998,33.8266,33.9038,24800.0
2010-11-22 14:00:00,39.57,39.59,39.5,39.55,21200.0,33.9123,33.9295,33.8523,33.8952,21200.0
2010-11-22 14:30:00,39.52,39.72,39.52,39.71,18400.0,33.8695,34.0409,33.8695,34.0323,18400.0
2010-11-22 15:00:00,39.72,39.78,39.64,39.67,13400.0,34.0409,34.0923,33.9723,33.998,13400.0
2010-11-22 15:30:00,39.68,39.96,39.64,39.82,65800.0,34.0066,34.2466,33.9723,34.1266,65800.0
2010-11-23 09:30:00,39.28,39.54,38.35,39.33,19400.0,33.6638,33.8866,32.8668,33.7067,19400.0
2010-11-23 10:00:00,39.3,39.51,39.3,39.41,15000.0,33.6809,33.8609,33.6809,33.7752,15000.0
2010-11-23 10:30:00,39.48,39.6,39.45,39.53,7600.0,33.8352,33.938,33.8095,33.8781,7600.0
2010-11-23 11:00:00,39.59,39.59,39.41,39.41,40200.0,33.9295,33.9295,33.7752,33.7752,40200.0
2010-11-23 11:30:00,39.37,39.5,39.36,39.39,13600.0,33.7409,33.8523,33.7324,33.7581,13600.0
2010-11-23 12:00:00,39.42,39.43,39.33,39.37,15600.0,33.7838,33.7924,33.7067,33.7409,15600.0
2010-11-23 12:30:00,39.39,39.55,39.37,39.55,12600.0,33.7581,33.8952,33.7409,33.8952,12600.0
2010-11-23 13:00:00,39.56,39.57,39.43,39.51,17200.0,33.9038,33.9123,33.7924,33.8609,17200.0
2010-11-23 13:30:00,39.52,39.6,39.39,39.42,16600.0,33.8695,33.938,33.7581,33.7838,16600.0
2010-11-23 14:00:00,39.42,39.53,39.3,39.34,18400.0,33.7838,33.8781,33.6809,33.7152,18400.0
2010-11-23 14:30:00,39.39,39.57,39.35,39.48,15600.0,33.7581,33.9123,33.7238,33.8352,15600.0
2010-11-23 15:00:00,39.49,39.54,39.38,39.42,30600.0,33.8438,33.8866,33.7495,33.7838,30600.0
2010-11-23 15:30:00,39.43,39.46,39.34,39.42,65000.0,33.7924,33.8181,33.7152,33.7838,65000.0
2010-11-24 09:30:00,39.81,40.12,39.6,40.05,18200.0,34.118,34.3837,33.938,34.3237,18200.0
2010-11-24 10:00:00,39.97,40.32,39.9,40.27,17400.0,34.2551,34.5551,34.1952,34.5123,17400.0
2010-11-24 10:30:00,40.27,40.29,40.18,40.29,13400.0,34.5123,34.5294,34.4351,34.5294,13400.0
2010-11-24 11:00:00,40.24,40.3,40.21,40.24,10400.0,34.4865,34.538,34.4608,34.4865,10400.0
2010-11-24 11:30:00,40.29,40.41,40.26,40.35,13600.0,34.5294,34.6322,34.5037,34.5808,13600.0
2010-11-24 12:00:00,40.4,40.4,40.2,40.2,28400.0,34.6237,34.6237,34.4523,34.4523,28400.0
2010-11-24 12:30:00,40.23,40.24,40.19,40.19,4600.0,34.478,34.4865,34.4437,34.4437,4600.0
2010-11-24 13:00:00,40.24,40.31,40.16,40.27,26600.0,34.4865,34.5465,34.418,34.5123,26600.0
2010-11-24 13:30:00,40.24,40.32,40.24,40.25,10600.0,34.4865,34.5551,34.4865,34.4951,10600.0
2010-11-24 14:00:00,40.25,40.27,40.17,40.25,4400.0,34.4951,34.5123,34.4266,34.4951,4400.0
2010-11-24 14:30:00,40.26,40.29,40.18,40.24,9800.0,34.5037,34.5294,34.4351,34.4865,9800.0
2010-11-24 15:00:00,40.23,40.4,40.22,40.38,19200.0,34.478,34.6237,34.4694,34.6065,19200.0
2010-11-24 15:30:00,40.35,40.43,40.21,40.37,29200.0,34.5808,34.6494,34.4608,34.598,29200.0
2010-11-26 09:30:00,39.94,40.6,39.94,40.6,7600.0,34.2294,34.7951,34.2294,34.7951,7600.0
2010-11-26 10:00:00,40.66,40.66,40.46,40.51,5600.0,34.8465,34.8465,34.6751,34.7179,5600.0
2010-11-26 10:30:00,40.49,40.49,40.34,40.34,4000.0,34.7008,34.7008,34.5722,34.5722,4000.0
2010-11-26 11:00:00,40.33,40.48,40.27,40.35,8400.0,34.5637,34.6922,34.5123,34.5808,8400.0
2010-11-26 11:30:00,40.39,40.41,40.3,40.41,3400.0,34.6151,34.6322,34.538,34.6322,3400.0
2010-11-26 12:00:00,40.39,40.45,40.38,40.42,6600.0,34.6151,34.6665,34.6065,34.6408,6600.0
2010-11-26 12:30:00,40.46,40.49,40.32,40.33,12800.0,34.6751,34.7008,34.5551,34.5637,12800.0
2010-11-29 09:30:00,40.0,40.0,39.38,39.38,9800.0,34.2809,34.2809,33.7495,33.7495,9800.0
2010-11-29 10:00:00,39.42,39.42,39.17,39.29,7600.0,33.7838,33.7838,33.5695,33.6724,7600.0
2010-11-29 10:30:00,39.32,39.7,39.32,39.52,10600.0,33.6981,34.0238,33.6981,33.8695,10600.0
2010-11-29 11:00:00,39.57,39.68,39.51,39.58,3200.0,33.9123,34.0066,33.8609,33.9209,3200.0
2010-11-29 11:30:00,39.63,39.63,39.43,39.54,5800.0,33.9638,33.9638,33.7924,33.8866,5800.0
2010-11-29 12:00:00,39.56,39.88,39.54,39.88,14400.0,33.9038,34.178,33.8866,34.178,14400.0
2010-11-29 12:30:00,39.88,39.88,39.72,39.77,10400.0,34.178,34.178,34.0409,34.0837,10400.0
2010-11-29 13:00:00,39.76,39.8,39.72,39.73,9600.0,34.0752,34.1095,34.0409,34.0495,9600.0
2010-11-29 13:30:00,39.74,39.83,39.66,39.79,6200.0,34.058,34.1352,33.9895,34.1009,6200.0
2010-11-29 14:00:00,39.78,39.87,39.72,39.87,4600.0,34.0923,34.1694,34.0409,34.1694,4600.0
2010-11-29 14:30:00,39.93,40.06,39.93,40.02,8400.0,34.2209,34.3323,34.2209,34.298,8400.0
2010-11-29 15:00:00,40.09,40.26,40.08,40.21,18000.0,34.358,34.5037,34.3494,34.4608,18000.0
2010-11-29 15:30:00,40.21,40.21,40.05,40.13,25400.0,34.4608,34.4608,34.3237,34.3923,25400.0
2010-11-30 09:30:00,39.65,39.77,39.1,39.71,8200.0,33.9809,34.0837,33.5095,34.0323,8200.0
2010-11-30 10:00:00,39.6,39.78,39.46,39.78,9200.0,33.938,34.0923,33.8181,34.0923,9200.0
2010-11-30 10:30:00,39.78,39.82,39.55,39.66,7000.0,34.0923,34.1266,33.8952,33.9895,7000.0
2010-11-30 11:00:00,39.71,39.72,39.47,39.48,16000.0,34.0323,34.0409,33.8266,33.8352,16000.0
2010-11-30 11:30:00,39.56,39.6,39.4,39.6,14200.0,33.9038,33.938,33.7666,33.938,14200.0
2010-11-30 12:00:00,39.64,39.71,39.55,39.7,3800.0,33.9723,34.0323,33.8952,34.0238,3800.0
2010-11-30 12:30:00,39.76,39.85,39.7,39.84,6800.0,34.0752,34.1523,34.0238,34.1437,6800.0
2010-11-30 13:00:00,39.85,40.14,39.85,40.14,3000.0,34.1523,34.4008,34.1523,34.4008,3000.0
2010-11-30 13:30:00,40.2,40.23,39.97,39.99,7000.0,34.4523,34.478,34.2551,34.2723,7000.0
2010-11-30 14:00:00,40.01,40.05,39.77,39.77,7600.0,34.2894,34.3237,34.0837,34.0837,7600.0
2010-11-30 14:30:00,39.81,40.01,39.73,39.95,10400.0,34.118,34.2894,34.0495,34.238,10400.0
2010-11-30 15:00:00,39.91,39.99,39.85,39.86,23000.0,34.2037,34.2723,34.1523,34.1609,23000.0
2010-11-30 15:30:00,39.88,39.91,39.57,39.72,51000.0,34.178,34.2037,33.9123,34.0409,51000.0
2010-12-01 09:30:00,40.52,41.16,39.95,41.01,21000.0,34.7265,35.275,34.238,35.1464,21000.0
2010-12-01 10:00:00,41.04,41.11,40.87,40.87,19400.0,35.1722,35.2322,35.0265,35.0265,19400.0
2010-12-01 10:30:00,40.9,41.1,40.88,41.09,10600.0,35.0522,35.2236,35.035,35.215,10600.0
2010-12-01 11:00:00,41.05,41.13,41.01,41.11,8600.0,35.1807,35.2493,35.1464,35.2322,8600.0
2010-12-01 11:30:00,41.09,41.2,41.03,41.12,13400.0,35.215,35.3093,35.1636,35.2407,13400.0
2010-12-01 12:00:00,41.18,41.26,41.15,41.24,8200.0,35.2921,35.3607,35.2664,35.3436,8200.0
2010-12-01 12:30:00,41.24,41.31,41.22,41.23,16600.0,35.3436,35.4036,35.3264,35.335,16600.0
2010-12-01 13:00:00,41.25,41.25,41.12,41.18,17000.0,35.3521,35.3521,35.2407,35.2921,17000.0
2010-12-01 13:30:00,41.19,41.27,41.17,41.21,5800.0,35.3007,35.3693,35.2836,35.3179,5800.0
2010-12-01 14:00:00,41.22,41.24,41.19,41.22,8600.0,35.3264,35.3436,35.3007,35.3264,8600.0
2010-12-01 14:30:00,41.2,41.25,41.18,41.24,10800.0,35.3093,35.3521,35.2921,35.3436,10800.0
2010-12-01 15:00:00,41.21,41.21,41.09,41.12,16000.0,35.3179,35.3179,35.215,35.2407,16000.0
2010-12-01 15:30:00,41.13,41.17,41.05,41.12,41600.0,35.2493,35.2836,35.1807,35.2407,41600.0
2010-12-02 09:30:00,41.1,41.21,40.89,41.21,16400.0,35.2236,35.3179,35.0436,35.3179,16400.0
2010-12-02 10:00:00,41.25,41.56,41.2,41.51,24200.0,35.3521,35.6178,35.3093,35.575,24200.0
2010-12-02 10:30:00,41.51,41.74,41.51,41.7,6200.0,35.575,35.7721,35.575,35.7378,6200.0
2010-12-02 11:00:00,41.71,41.98,41.71,41.92,17800.0,35.7464,35.9778,35.7464,35.9263,17800.0
2010-12-02 11:30:00,41.92,41.92,41.87,41.92,5200.0,35.9263,35.9263,35.8835,35.9263,5200.0
2010-12-02 12:00:00,41.91,41.95,41.85,41.95,6800.0,35.9178,35.952,35.8663,35.952,6800.0
2010-12-02 12:30:00,41.91,42.09,41.91,42.07,17600.0,35.9178,36.072,35.9178,36.0549,17600.0
2010-12-02 13:00:00,42.01,42.09,41.99,42.05,7800.0,36.0035,36.072,35.9863,36.0378,7800.0
2010-12-02 13:30:00,42.04,42.16,42.02,42.03,8800.0,36.0292,36.132,36.012,36.0206,8800.0
2010-12-02 14:00:00,42.01,42.19,42.01,42.18,12600.0,36.0035,36.1577,36.0035,36.1492,12600.0
2010-12-02 14:30:00,42.18,42.18,42.12,42.13,13200.0,36.1492,36.1492,36.0977,36.1063,13200.0
2010-12-02 15:00:00,42.13,42.18,42.12,42.14,20800.0,36.1063,36.1492,36.0977,36.1149,20800.0
2010-12-02 15:30:00,42.16,42.23,42.12,42.18,59400.0,36.132,36.192,36.0977,36.1492,59400.0
2010-12-03 09:30:00,41.96,42.35,41.96,42.27,13600.0,35.9606,36.2949,35.9606,36.2263,13600.0
2010-12-03 10:00:00,42.34,42.42,42.1,42.17,12200.0,36.2863,36.3548,36.0806,36.1406,12200.0
2010-12-03 10:30:00,42.27,42.34,42.17,42.31,4400.0,36.2263,36.2863,36.1406,36.2606,4400.0
2010-12-03 11:00:00,42.34,42.41,42.33,42.34,5800.0,36.2863,36.3463,36.2777,36.2863,5800.0
2010-12-03 11:30:00,42.31,42.44,42.3,42.44,7000.0,36.2606,36.372,36.252,36.372,7000.0
2010-12-03 12:00:00,42.41,42.45,42.37,42.39,9000.0,36.3463,36.3806,36.312,36.3291,9000.0
2010-12-03 12:30:00,42.39,42.49,42.39,42.49,13800.0,36.3291,36.4148,36.3291,36.4148,13800.0
2010-12-03 13:00:00,42.48,42.5,42.41,42.49,7200.0,36.4063,36.4234,36.3463,36.4148,7200.0
2010-12-03 13:30:00,42.45,42.58,42.45,42.56,37600.0,36.3806,36.492,36.3806,36.4748,37600.0
2010-12-03 14:00:00,42.59,42.6,42.52,42.57,8800.0,36.5005,36.5091,36.4406,36.4834,8800.0
2010-12-03 14:30:00,42.59,42.68,42.57,42.66,10800.0,36.5005,36.5777,36.4834,36.5605,10800.0
2010-12-03 15:00:00,42.66,42.74,42.63,42.7,14000.0,36.5605,36.6291,36.5348,36.5948,14000.0
2010-12-03 15:30:00,42.73,42.98,42.71,42.8,73400.0,36.6205,36.8348,36.6034,36.6805,73400.0
2010-12-06 09:30:00,42.4,42.45,42.34,42.44,20600.0,36.3377,36.3806,36.2863,36.372,20600.0
2010-12-06 10:00:00,42.45,42.82,42.45,42.82,20000.0,36.3806,36.6977,36.3806,36.6977,20000.0
2010-12-06 10:30:00,42.81,42.88,42.79,42.8,14400.0,36.6891,36.7491,36.6719,36.6805,14400.0
2010-12-06 11:00:00,42.85,43.06,42.85,43.06,23800.0,36.7234,36.9033,36.7234,36.9033,23800.0
2010-12-06 11:30:00,43.13,43.13,42.92,43.07,23400.0,36.9633,36.9633,36.7834,36.9119,23400.0
2010-12-06 12:00:00,43.09,43.15,43.01,43.02,20800.0,36.9291,36.9805,36.8605,36.8691,20800.0
2010-12-06 12:30:00,43.02,43.13,43.02,43.09,10800.0,36.8691,36.9633,36.8691,36.9291,10800.0
2010-12-06 13:00:00,43.09,43.39,43.08,43.39,16200.0,36.9291,37.1862,36.9205,37.1862,16200.0
2010-12-06 13:30:00,43.4,43.51,43.35,43.42,18200.0,37.1947,37.289,37.1519,37.2119,18200.0
2010-12-06 14:00:00,43.45,43.45,43.33,43.33,11200.0,37.2376,37.2376,37.1347,37.1347,11200.0
2010-12-06 14:30:00,43.33,43.46,43.29,43.4,43200.0,37.1347,37.2462,37.1005,37.1947,43200.0
2010-12-06 15:00:00,43.4,43.52,43.4,43.52,39000.0,37.1947,37.2976,37.1947,37.2976,39000.0
2010-12-06 15:30:00,43.52,43.55,43.42,43.48,60200.0,37.2976,37.3233,37.2119,37.2633,60200.0
2010-12-07 09:30:00,43.87,44.59,43.85,44.32,76200.0,37.5975,38.2146,37.5804,37.9832,76200.0
2010-12-07 10:00:00,44.31,44.35,44.2,44.26,26200.0,37.9746,38.0089,37.8803,37.9318,26200.0
2010-12-07 10:30:00,44.26,44.43,44.23,44.31,28200.0,37.9318,38.0775,37.9061,37.9746,28200.0
2010-12-07 11:00:00,44.35,44.35,44.1,44.12,50200.0,38.0089,38.0089,37.7946,37.8118,50200.0
2010-12-07 11:30:00,44.15,44.25,44.04,44.08,18600.0,37.8375,37.9232,37.7432,37.7775,18600.0
2010-12-07 12:00:00,44.12,44.18,43.91,43.95,18400.0,37.8118,37.8632,37.6318,37.6661,18400.0
2010-12-07 12:30:00,44.01,44.07,43.92,43.97,14000.0,37.7175,37.7689,37.6404,37.6832,14000.0
2010-12-07 13:00:00,43.97,44.06,43.94,44.02,16400.0,37.6832,37.7604,37.6575,37.7261,16400.0
2010-12-07 13:30:00,43.99,44.04,43.92,43.94,23600.0,37.7004,37.7432,37.6404,37.6575,23600.0
2010-12-07 14:00:00,43.97,43.98,43.8,43.83,33200.0,37.6832,37.6918,37.5375,37.5632,33200.0
2010-12-07 14:30:00,43.83,43.93,43.6,43.6,23400.0,37.5632,37.649,37.3661,37.3661,23400.0
2010-12-07 15:00:00,43.61,43.63,43.32,43.48,42000.0,37.3747,37.3918,37.1262,37.2633,42000.0
2010-12-07 15:30:00,43.49,43.5,43.12,43.32,134400.0,37.2719,37.2804,36.9548,37.1262,134400.0
2010-12-08 09:30:00,43.24,43.77,43.24,43.59,21600.0,37.0576,37.5118,37.0576,37.3576,21600.0
2010-12-08 10:00:00,43.59,43.59,43.46,43.59,15600.0,37.3576,37.3576,37.2462,37.3576,15600.0
2010-12-08 10:30:00,43.62,43.65,43.37,43.58,14600.0,37.3833,37.409,37.169,37.349,14600.0
2010-12-08 11:00:00,43.58,43.7,43.56,43.56,34600.0,37.349,37.4518,37.3319,37.3319,34600.0
2010-12-08 11:30:00,43.58,43.73,43.51,43.7,11000.0,37.349,37.4775,37.289,37.4518,11000.0
2010-12-08 12:00:00,43.71,43.77,43.6,43.72,13800.0,37.4604,37.5118,37.3661,37.469,13800.0
2010-12-08 12:30:00,43.67,43.67,43.51,43.57,11200.0,37.4261,37.4261,37.289,37.3404,11200.0
2010-12-08 13:00:00,43.6,43.68,43.48,43.52,8000.0,37.3661,37.4347,37.2633,37.2976,8000.0
2010-12-08 13:30:00,43.54,43.6,43.51,43.55,21800.0,37.3147,37.3661,37.289,37.3233,21800.0
2010-12-08 14:00:00,43.52,43.56,43.46,43.46,7600.0,37.2976,37.3319,37.2462,37.2462,7600.0
2010-12-08 14:30:00,43.48,43.55,43.36,43.37,25000.0,37.2633,37.3233,37.1604,37.169,25000.0
2010-12-08 15:00:00,43.37,43.37,43.17,43.2,21800.0,37.169,37.169,36.9976,37.0233,21800.0
2010-12-08 15:30:00,43.19,43.27,43.13,43.23,32200.0,37.0148,37.0833,36.9633,37.049,32200.0
2010-12-09 09:30:00,43.67,43.93,43.41,43.47,25600.0,37.4261,37.649,37.2033,37.2547,25600.0
2010-12-09 10:00:00,43.46,43.48,43.25,43.25,23200.0,37.2462,37.2633,37.0662,37.0662,23200.0
2010-12-09 10:30:00,43.25,43.29,42.97,43.1,24000.0,37.0662,37.1005,36.8262,36.9376,24000.0
2010-12-09 11:00:00,43.1,43.15,43.01,43.07,32800.0,36.9376,36.9805,36.8605,36.9119,32800.0
2010-12-09 11:30:00,43.07,43.13,42.95,43.09,14800.0,36.9119,36.9633,36.8091,36.9291,14800.0
2010-12-09 12:00:00,43.05,43.1,43.01,43.02,37800.0,36.8948,36.9376,36.8605,36.8691,37800.0
2010-12-09 12:30:00,43.01,43.03,42.99,43.02,29600.0,36.8605,36.8776,36.8434,36.8691,29600.0
2010-12-09 13:00:00,43.02,43.05,42.82,43.01,52000.0,36.8691,36.8948,36.6977,36.8605,52000.0
2010-12-09 13:30:00,43.09,43.1,42.99,43.04,28200.0,36.9291,36.9376,36.8434,36.8862,28200.0
2010-12-09 14:00:00,43.01,43.15,42.9,43.15,16600.0,36.8605,36.9805,36.7662,36.9805,16600.0
2010-12-09 14:30:00,43.13,43.13,42.92,43.06,20400.0,36.9633,36.9633,36.7834,36.9033,20400.0
2010-12-09 15:00:00,43.05,43.05,42.94,42.95,31200.0,36.8948,36.8948,36.8005,36.8091,31200.0
2010-12-09 15:30:00,42.95,42.96,42.83,42.87,97200.0,36.8091,36.8176,36.7062,36.7405,97200.0
2010-12-10 09:30:00,42.93,43.15,42.9,43.13,8800.0,36.7919,36.9805,36.7662,36.9633,8800.0
2010-12-10 10:00:00,43.05,43.06,42.87,43.05,7400.0,36.8948,36.9033,36.7405,36.8948,7400.0
2010-12-10 10:30:00,43.07,43.14,43.05,43.14,7800.0,36.9119,36.9719,36.8948,36.9719,7800.0
2010-12-10 11:00:00,43.07,43.16,43.06,43.06,5200.0,36.9119,36.989,36.9033,36.9033,5200.0
2010-12-10 11:30:00,43.07,43.21,43.04,43.21,8400.0,36.9119,37.0319,36.8862,37.0319,8400.0
2010-12-10 12:00:00,43.23,43.36,43.18,43.36,5000.0,37.049,37.1604,37.0062,37.1604,5000.0
2010-12-10 12:30:00,43.42,43.52,43.41,43.48,13600.0,37.2119,37.2976,37.2033,37.2633,13600.0
2010-12-10 13:00:00,43.52,43.84,43.48,43.73,15600.0,37.2976,37.5718,37.2633,37.4775,15600.0
2010-12-10 13:30:00,43.69,43.98,43.69,43.84,17200.0,37.4433,37.6918,37.4433,37.5718,17200.0
2010-12-10 14:00:00,43.87,44.08,43.87,44.01,16200.0,37.5975,37.7775,37.5975,37.7175,16200.0
2010-12-10 14:30:00,44.02,44.08,43.99,44.05,18600.0,37.7261,37.7775,37.7004,37.7518,18600.0
2010-12-10 15:00:00,44.02,44.05,43.81,43.85,20200.0,37.7261,37.7518,37.5461,37.5804,20200.0
2010-12-10 15:30:00,43.88,44.02,43.8,44.01,67400.0,37.6061,37.7261,37.5375,37.7175,67400.0
2010-12-13 09:30:00,44.16,44.2,43.77,44.03,37200.0,37.8461,37.8803,37.5118,37.7347,37200.0
2010-12-13 10:00:00,44.05,44.33,44.05,44.22,19000.0,37.7518,37.9918,37.7518,37.8975,19000.0
2010-12-13 10:30:00,44.22,44.26,44.09,44.24,14400.0,37.8975,37.9318,37.7861,37.9146,14400.0
2010-12-13 11:00:00,44.24,44.24,44.12,44.12,13400.0,37.9146,37.9146,37.8118,37.8118,13400.0
2010-12-13 11:30:00,44.12,44.17,44.03,44.05,35000.0,37.8118,37.8546,37.7347,37.7518,35000.0
2010-12-13 12:00:00,44.05,44.08,43.91,44.01,10000.0,37.7518,37.7775,37.6318,37.7175,10000.0
2010-12-13 12:30:00,44.03,44.07,43.99,44.07,9600.0,37.7347,37.7689,37.7004,37.7689,9600.0
2010-12-13 13:00:00,44.05,44.05,43.99,44.04,18200.0,37.7518,37.7518,37.7004,37.7432,18200.0
2010-12-13 13:30:00,44.04,44.07,43.91,43.97,22600.0,37.7432,37.7689,37.6318,37.6832,22600.0
2010-12-13 14:00:00,43.97,44.05,43.94,44.02,20000.0,37.6832,37.7518,37.6575,37.7261,20000.0
2010-12-13 14:30:00,43.99,44.01,43.93,43.96,11800.0,37.7004,37.7175,37.649,37.6747,11800.0
2010-12-13 15:00:00,43.95,43.98,43.77,43.84,24600.0,37.6661,37.6918,37.5118,37.5718,24600.0
2010-12-13 15:30:00,43.82,43.87,43.63,43.73,63800.0,37.5547,37.5975,37.3918,37.4775,63800.0
2010-12-14 09:30:00,43.93,44.06,43.73,43.85,23000.0,37.649,37.7604,37.4775,37.5804,23000.0
2010-12-14 10:00:00,43.88,43.99,43.72,43.93,49600.0,37.6061,37.7004,37.469,37.649,49600.0
2010-12-14 10:30:00,43.93,43.98,43.68,43.7,65600.0,37.649,37.6918,37.4347,37.4518,65600.0
2010-12-14 11:00:00,43.68,43.8,43.67,43.72,26800.0,37.4347,37.5375,37.4261,37.469,26800.0
2010-12-14 11:30:00,43.74,43.91,43.68,43.84,59800.0,37.4861,37.6318,37.4347,37.5718,59800.0
2010-12-14 12:00:00,43.85,43.9,43.8,43.83,24800.0,37.5804,37.6232,37.5375,37.5632,24800.0
2010-12-14 12:30:00,43.83,43.83,43.68,43.8,20200.0,37.5632,37.5632,37.4347,37.5375,20200.0
2010-12-14 13:00:00,43.81,43.9,43.75,43.81,12400.0,37.5461,37.6232,37.4947,37.5461,12400.0
2010-12-14 13:30:00,43.85,43.9,43.83,43.87,15400.0,37.5804,37.6232,37.5632,37.5975,15400.0
2010-12-14 14:00:00,43.88,43.9,43.67,43.79,23000.0,37.6061,37.6232,37.4261,37.529,23000.0
2010-12-14 14:30:00,43.79,43.96,43.73,43.88,25800.0,37.529,37.6747,37.4775,37.6061,25800.0
2010-12-14 15:00:00,43.87,43.94,43.65,43.7,29400.0,37.5975,37.6575,37.409,37.4518,29400.0
2010-12-14 15:30:00,43.7,43.89,43.67,43.82,78800.0,37.4518,37.6147,37.4261,37.5547,78800.0
2010-12-15 09:30:00,43.75,43.9,43.59,43.9,81800.0,37.4947,37.6232,37.3576,37.6232,81800.0
2010-12-15 10:00:00,43.88,44.28,43.88,44.13,29800.0,37.6061,37.9489,37.6061,37.8204,29800.0
2010-12-15 10:30:00,44.16,44.4,44.16,44.38,23600.0,37.8461,38.0518,37.8461,38.0346,23600.0
2010-12-15 11:00:00,44.36,44.38,44.09,44.16,13200.0,38.0175,38.0346,37.7861,37.8461,13200.0
2010-12-15 11:30:00,44.15,44.19,44.07,44.09,28400.0,37.8375,37.8718,37.7689,37.7861,28400.0
2010-12-15 12:00:00,44.1,44.14,44.06,44.09,14200.0,37.7946,37.8289,37.7604,37.7861,14200.0
2010-12-15 12:30:00,44.09,44.09,43.78,43.78,11000.0,37.7861,37.7861,37.5204,37.5204,11000.0
2010-12-15 13:00:00,43.79,43.79,43.68,43.74,10800.0,37.529,37.529,37.4347,37.4861,10800.0
2010-12-15 13:30:00,43.79,44.0,43.79,43.99,11000.0,37.529,37.7089,37.529,37.7004,11000.0
2010-12-15 14:00:00,44.0,44.0,43.79,43.79,7000.0,37.7089,37.7089,37.529,37.529,7000.0
2010-12-15 14:30:00,43.79,43.8,43.63,43.63,10000.0,37.529,37.5375,37.3918,37.3918,10000.0
2010-12-15 15:00:00,43.68,43.93,43.68,43.92,27800.0,37.4347,37.649,37.4347,37.6404,27800.0
2010-12-15 15:30:00,43.89,43.97,43.58,43.58,147800.0,37.6147,37.6832,37.349,37.349,147800.0
2010-12-16 09:30:00,45.25,45.5,44.9,45.17,231200.0,38.7802,38.9945,38.4803,38.7117,231200.0
2010-12-16 10:00:00,45.19,45.45,45.1,45.22,169200.0,38.7288,38.9516,38.6517,38.7545,169200.0
2010-12-16 10:30:00,45.24,45.33,45.13,45.22,83600.0,38.7716,38.8488,38.6774,38.7545,83600.0
2010-12-16 11:00:00,45.24,45.47,45.18,45.39,127800.0,38.7716,38.9688,38.7202,38.9002,127800.0
2010-12-16 11:30:00,45.34,45.42,45.23,45.38,67800.0,38.8574,38.9259,38.7631,38.8916,67800.0
2010-12-16 12:00:00,45.36,45.36,45.1,45.24,62800.0,38.8745,38.8745,38.6517,38.7716,62800.0
2010-12-16 12:30:00,45.22,45.33,45.19,45.24,46200.0,38.7545,38.8488,38.7288,38.7716,46200.0
2010-12-16 13:00:00,45.22,45.24,44.88,44.94,47800.0,38.7545,38.7716,38.4631,38.5145,47800.0
2010-12-16 13:30:00,44.92,44.99,44.68,44.88,50400.0,38.4974,38.5574,38.2917,38.4631,50400.0
2010-12-16 14:00:00,44.88,44.94,44.71,44.77,40000.0,38.4631,38.5145,38.3174,38.3688,40000.0
2010-12-16 14:30:00,44.74,44.8,44.63,44.77,77400.0,38.3431,38.3946,38.2489,38.3688,77400.0
2010-12-16 15:00:00,44.77,45.19,44.77,45.18,60400.0,38.3688,38.7288,38.3688,38.7202,60400.0
2010-12-16 15:30:00,45.16,45.42,45.09,45.3,190600.0,38.7031,38.9259,38.6431,38.8231,190600.0
2010-12-17 09:30:00,45.0,45.13,44.74,45.12,309000.0,38.6547,38.7664,38.4314,38.7578,309000.0
2010-12-17 10:00:00,45.14,45.35,45.02,45.3,69000.0,38.775,38.9554,38.6719,38.9124,69000.0
2010-12-17 10:30:00,45.27,45.38,45.21,45.34,44600.0,38.8867,38.9812,38.8351,38.9468,44600.0
2010-12-17 11:00:00,45.33,45.35,45.26,45.32,26400.0,38.9382,38.9554,38.8781,38.9296,26400.0
2010-12-17 11:30:00,45.31,45.4,45.27,45.36,81000.0,38.921,38.9983,38.8867,38.964,81000.0
2010-12-17 12:00:00,45.38,45.38,45.32,45.34,17800.0,38.9812,38.9812,38.9296,38.9468,17800.0
2010-12-17 12:30:00,45.35,45.48,45.31,45.48,45800.0,38.9554,39.0671,38.921,39.0671,45800.0
2010-12-17 13:00:00,45.46,45.89,45.45,45.81,28400.0,39.0499,39.4193,39.0413,39.3505,28400.0
2010-12-17 13:30:00,45.77,46.06,45.77,45.97,19600.0,39.3162,39.5653,39.3162,39.488,19600.0
2010-12-17 14:00:00,45.99,45.99,45.87,45.92,23800.0,39.5052,39.5052,39.4021,39.445,23800.0
2010-12-17 14:30:00,45.94,45.95,45.84,45.94,17400.0,39.4622,39.4708,39.3763,39.4622,17400.0
2010-12-17 15:00:00,45.94,46.02,45.84,45.95,24200.0,39.4622,39.5309,39.3763,39.4708,24200.0
2010-12-17 15:30:00,45.93,46.03,45.6,45.61,146200.0,39.4536,39.5395,39.1701,39.1787,146200.0
2010-12-20 09:30:00,45.7,46.23,45.55,46.06,59200.0,39.256,39.7113,39.1272,39.5653,59200.0
2010-12-20 10:00:00,46.06,46.17,46.02,46.1,32000.0,39.5653,39.6598,39.5309,39.5996,32000.0
2010-12-20 10:30:00,46.16,46.27,46.13,46.27,31600.0,39.6512,39.7457,39.6254,39.7457,31600.0
2010-12-20 11:00:00,46.22,46.34,46.04,46.22,67600.0,39.7027,39.8058,39.5481,39.7027,67600.0
2010-12-20 11:30:00,46.23,46.44,46.23,46.37,17600.0,39.7113,39.8917,39.7113,39.8316,17600.0
2010-12-20 12:00:00,46.37,46.37,46.24,46.29,16200.0,39.8316,39.8316,39.7199,39.7629,16200.0
2010-12-20 12:30:00,46.29,46.44,46.21,46.44,17200.0,39.7629,39.8917,39.6941,39.8917,17200.0
2010-12-20 13:00:00,46.44,46.48,46.4,46.41,11800.0,39.8917,39.9261,39.8573,39.8659,11800.0
2010-12-20 13:30:00,46.44,46.44,46.26,46.27,15600.0,39.8917,39.8917,39.7371,39.7457,15600.0
2010-12-20 14:00:00,46.28,46.49,46.25,46.38,39200.0,39.7543,39.9346,39.7285,39.8402,39200.0
2010-12-20 14:30:00,46.38,46.41,46.19,46.2,30600.0,39.8402,39.8659,39.677,39.6855,30600.0
2010-12-20 15:00:00,46.21,46.22,45.97,46.05,53400.0,39.6941,39.7027,39.488,39.5567,53400.0
2010-12-20 15:30:00,46.05,46.3,46.05,46.23,109600.0,39.5567,39.7714,39.5567,39.7113,109600.0
2010-12-21 09:30:00,46.49,47.07,46.23,46.82,45800.0,39.9346,40.4329,39.7113,40.2181,45800.0
2010-12-21 10:00:00,46.85,46.9,46.73,46.74,33800.0,40.2439,40.2868,40.1408,40.1494,33800.0
2010-12-21 10:30:00,46.74,46.87,46.74,46.85,20200.0,40.1494,40.2611,40.1494,40.2439,20200.0
2010-12-21 11:00:00,46.84,46.99,46.83,46.92,21400.0,40.2353,40.3641,40.2267,40.304,21400.0
2010-12-21 11:30:00,46.88,46.97,46.85,46.96,22200.0,40.2697,40.347,40.2439,40.3384,22200.0
2010-12-21 12:00:00,46.93,47.03,46.9,47.01,21800.0,40.3126,40.3985,40.2868,40.3813,21800.0
2010-12-21 12:30:00,47.01,47.02,46.97,46.99,12600.0,40.3813,40.3899,40.347,40.3641,12600.0
2010-12-21 13:00:00,46.97,47.13,46.96,47.05,14200.0,40.347,40.4844,40.3384,40.4157,14200.0
2010-12-21 13:30:00,47.06,47.09,46.96,47.07,27800.0,40.4243,40.45,40.3384,40.4329,27800.0
2010-12-21 14:00:00,47.05,47.11,47.02,47.08,28000.0,40.4157,40.4672,40.3899,40.4415,28000.0
2010-12-21 14:30:00,47.08,47.13,47.0,47.02,22400.0,40.4415,40.4844,40.3727,40.3899,22400.0
2010-12-21 15:00:00,47.06,47.1,46.98,47.08,26200.0,40.4243,40.4586,40.3556,40.4415,26200.0
2010-12-21 15:30:00,47.07,47.1,46.94,47.1,65200.0,40.4329,40.4586,40.3212,40.4586,65200.0
2010-12-22 09:30:00,47.08,47.26,46.88,47.26,38600.0,40.4415,40.5961,40.2697,40.5961,38600.0
2010-12-22 10:00:00,47.22,47.22,46.97,47.06,19000.0,40.5617,40.5617,40.347,40.4243,19000.0
2010-12-22 10:30:00,47.02,47.08,46.94,47.05,17800.0,40.3899,40.4415,40.3212,40.4157,17800.0
2010-12-22 11:00:00,47.02,47.07,47.0,47.04,8200.0,40.3899,40.4329,40.3727,40.4071,8200.0
2010-12-22 11:30:00,47.05,47.2,47.02,47.09,26800.0,40.4157,40.5445,40.3899,40.45,26800.0
2010-12-22 12:00:00,47.09,47.16,47.08,47.13,22400.0,40.45,40.5102,40.4415,40.4844,22400.0
2010-12-22 12:30:00,47.1,47.13,47.07,47.1,35400.0,40.4586,40.4844,40.4329,40.4586,35400.0
2010-12-22 13:00:00,47.1,47.15,47.07,47.15,13400.0,40.4586,40.5016,40.4329,40.5016,13400.0
2010-12-22 13:30:00,47.1,47.12,47.07,47.1,19600.0,40.4586,40.4758,40.4329,40.4586,19600.0
2010-12-22 14:00:00,47.1,47.14,47.07,47.13,18600.0,40.4586,40.493,40.4329,40.4844,18600.0
2010-12-22 14:30:00,47.13,47.15,47.08,47.11,20200.0,40.4844,40.5016,40.4415,40.4672,20200.0
2010-12-22 15:00:00,47.08,47.16,47.08,47.1,91600.0,40.4415,40.5102,40.4415,40.4586,91600.0
2010-12-22 15:30:00,47.1,47.16,47.02,47.06,71400.0,40.4586,40.5102,40.3899,40.4243,71400.0
2010-12-23 09:30:00,47.0,47.26,46.83,47.13,26800.0,40.3727,40.5961,40.2267,40.4844,26800.0
2010-12-23 10:00:00,47.1,47.12,46.83,46.93,9400.0,40.4586,40.4758,40.2267,40.3126,9400.0
2010-12-23 10:30:00,46.99,47.13,46.94,47.07,10000.0,40.3641,40.4844,40.3212,40.4329,10000.0
2010-12-23 11:00:00,47.06,47.22,47.06,47.22,12200.0,40.4243,40.5617,40.4243,40.5617,12200.0
2010-12-23 11:30:00,47.23,47.29,47.16,47.26,9800.0,40.5703,40.6218,40.5102,40.5961,9800.0
2010-12-23 12:00:00,47.27,47.31,47.09,47.16,9400.0,40.6047,40.639,40.45,40.5102,9400.0
2010-12-23 12:30:00,47.19,47.21,47.08,47.15,5000.0,40.5359,40.5531,40.4415,40.5016,5000.0
2010-12-23 13:00:00,47.11,47.2,47.06,47.09,6600.0,40.4672,40.5445,40.4243,40.45,6600.0
2010-12-23 13:30:00,47.08,47.13,46.78,46.87,18000.0,40.4415,40.4844,40.1838,40.2611,18000.0
2010-12-23 14:00:00,46.85,46.87,46.57,46.68,30400.0,40.2439,40.2611,40.0034,40.0979,30400.0
2010-12-23 14:30:00,46.67,46.81,46.67,46.81,7400.0,40.0893,40.2095,40.0893,40.2095,7400.0
2010-12-23 15:00:00,46.8,46.97,46.74,46.96,10000.0,40.2009,40.347,40.1494,40.3384,10000.0
2010-12-23 15:30:00,46.97,46.97,46.74,46.78,37600.0,40.347,40.347,40.1494,40.1838,37600.0
2010-12-27 09:30:00,46.68,46.74,46.52,46.63,6600.0,40.0979,40.1494,39.9604,40.0549,6600.0
2010-12-27 10:00:00,46.61,46.73,46.55,46.7,7600.0,40.0377,40.1408,39.9862,40.115,7600.0
2010-12-27 10:30:00,46.72,46.85,46.68,46.85,6600.0,40.1322,40.2439,40.0979,40.2439,6600.0
2010-12-27 11:00:00,46.85,46.96,46.85,46.96,7800.0,40.2439,40.3384,40.2439,40.3384,7800.0
2010-12-27 11:30:00,46.95,46.99,46.9,46.97,6200.0,40.3298,40.3641,40.2868,40.347,6200.0
2010-12-27 12:00:00,47.02,47.15,47.02,47.15,5000.0,40.3899,40.5016,40.3899,40.5016,5000.0
2010-12-27 12:30:00,47.13,47.13,46.99,47.04,7400.0,40.4844,40.4844,40.3641,40.4071,7400.0
2010-12-27 13:00:00,47.04,47.23,47.02,47.23,8000.0,40.4071,40.5703,40.3899,40.5703,8000.0
2010-12-27 13:30:00,47.2,47.21,47.17,47.2,4200.0,40.5445,40.5531,40.5188,40.5445,4200.0
2010-12-27 14:00:00,47.19,47.22,47.09,47.13,6000.0,40.5359,40.5617,40.45,40.4844,6000.0
2010-12-27 14:30:00,47.1,47.14,47.04,47.04,5600.0,40.4586,40.493,40.4071,40.4071,5600.0
2010-12-27 15:00:00,47.03,47.09,46.99,47.09,5400.0,40.3985,40.45,40.3641,40.45,5400.0
2010-12-27 15:30:00,47.08,47.09,47.01,47.05,11400.0,40.4415,40.45,40.3813,40.4157,11400.0
2010-12-28 09:30:00,47.06,47.31,46.72,46.73,10400.0,40.4243,40.639,40.1322,40.1408,10400.0
2010-12-28 10:00:00,46.73,46.8,46.24,46.49,51600.0,40.1408,40.2009,39.7199,39.9346,51600.0
2010-12-28 10:30:00,46.55,46.74,46.54,46.67,9000.0,39.9862,40.1494,39.9776,40.0893,9000.0
2010-12-28 11:00:00,46.65,46.79,46.65,46.77,6400.0,40.0721,40.1923,40.0721,40.1752,6400.0
2010-12-28 11:30:00,46.77,46.83,46.73,46.79,8400.0,40.1752,40.2267,40.1408,40.1923,8400.0
2010-12-28 12:00:00,46.77,46.81,46.68,46.68,20600.0,40.1752,40.2095,40.0979,40.0979,20600.0
2010-12-28 12:30:00,46.71,46.81,46.71,46.81,6200.0,40.1236,40.2095,40.1236,40.2095,6200.0
2010-12-28 13:00:00,46.77,46.82,46.76,46.77,8800.0,40.1752,40.2181,40.1666,40.1752,8800.0
2010-12-28 13:30:00,46.79,46.81,46.76,46.76,9000.0,40.1923,40.2095,40.1666,40.1666,9000.0
2010-12-28 14:00:00,46.76,46.78,46.74,46.77,3200.0,40.1666,40.1838,40.1494,40.1752,3200.0
2010-12-28 14:30:00,46.76,46.87,46.74,46.76,13600.0,40.1666,40.2611,40.1494,40.1666,13600.0
2010-12-28 15:00:00,46.81,46.83,46.79,46.79,10800.0,40.2095,40.2267,40.1923,40.1923,10800.0
2010-12-28 15:30:00,46.79,46.81,46.7,46.74,26000.0,40.1923,40.2095,40.115,40.1494,26000.0
2010-12-29 09:30:00,46.88,46.88,46.38,46.74,9800.0,40.2697,40.2697,39.8402,40.1494,9800.0
2010-12-29 10:00:00,46.75,46.86,46.74,46.74,4400.0,40.158,40.2525,40.1494,40.1494,4400.0
2010-12-29 10:30:00,46.72,46.72,46.55,46.59,10000.0,40.1322,40.1322,39.9862,40.0205,10000.0
2010-12-29 11:00:00,46.6,46.72,46.49,46.65,11600.0,40.0291,40.1322,39.9346,40.0721,11600.0
2010-12-29 11:30:00,46.69,46.76,46.67,46.7,6000.0,40.1064,40.1666,40.0893,40.115,6000.0
2010-12-29 12:00:00,46.72,46.81,46.67,46.67,7600.0,40.1322,40.2095,40.0893,40.0893,7600.0
2010-12-29 12:30:00,46.72,46.72,46.68,46.71,2600.0,40.1322,40.1322,40.0979,40.1236,2600.0
2010-12-29 13:00:00,46.72,46.74,46.69,46.7,5600.0,40.1322,40.1494,40.1064,40.115,5600.0
2010-12-29 13:30:00,46.69,46.74,46.69,46.71,5800.0,40.1064,40.1494,40.1064,40.1236,5800.0
2010-12-29 14:00:00,46.71,46.73,46.66,46.68,6000.0,40.1236,40.1408,40.0807,40.0979,6000.0
2010-12-29 14:30:00,46.68,46.69,46.67,46.69,2800.0,40.0979,40.1064,40.0893,40.1064,2800.0
2010-12-29 15:00:00,46.68,46.72,46.67,46.68,9000.0,40.0979,40.1322,40.0893,40.0979,9000.0
2010-12-29 15:30:00,46.68,46.73,46.56,46.58,15800.0,40.0979,40.1408,39.9948,40.012,15800.0
2010-12-30 09:30:00,46.45,47.0,46.13,46.78,22600.0,39.9003,40.3727,39.6254,40.1838,22600.0
2010-12-30 10:00:00,46.74,46.78,46.61,46.71,16800.0,40.1494,40.1838,40.0377,40.1236,16800.0
2010-12-30 10:30:00,46.73,46.83,46.69,46.77,9800.0,40.1408,40.2267,40.1064,40.1752,9800.0
2010-12-30 11:00:00,46.75,46.78,46.7,46.74,8800.0,40.158,40.1838,40.115,40.1494,8800.0
2010-12-30 11:30:00,46.77,46.77,46.7,46.71,8000.0,40.1752,40.1752,40.115,40.1236,8000.0
2010-12-30 12:00:00,46.74,46.79,46.71,46.77,8200.0,40.1494,40.1923,40.1236,40.1752,8200.0
2010-12-30 12:30:00,46.77,46.77,46.75,46.77,6000.0,40.1752,40.1752,40.158,40.1752,6000.0
2010-12-30 13:00:00,46.73,46.77,46.73,46.74,3000.0,40.1408,40.1752,40.1408,40.1494,3000.0
2010-12-30 13:30:00,46.73,46.75,46.73,46.74,2000.0,40.1408,40.158,40.1408,40.1494,2000.0
2010-12-30 14:00:00,46.77,46.77,46.66,46.66,4200.0,40.1752,40.1752,40.0807,40.0807,4200.0
2010-12-30 14:30:00,46.67,46.67,46.57,46.57,5600.0,40.0893,40.0893,40.0034,40.0034,5600.0
2010-12-30 15:00:00,46.59,46.59,46.48,46.54,12600.0,40.0205,40.0205,39.9261,39.9776,12600.0
2010-12-30 15:30:00,46.52,46.6,46.38,46.39,21000.0,39.9604,40.0291,39.8402,39.8488,21000.0
2010-12-31 09:30:00,46.34,46.65,45.97,46.52,3400.0,39.8058,40.0721,39.488,39.9604,3400.0
2010-12-31 10:00:00,46.46,46.47,46.27,46.31,8200.0,39.9089,39.9175,39.7457,39.78,8200.0
2010-12-31 10:30:00,46.32,46.36,46.26,46.36,6400.0,39.7886,39.823,39.7371,39.823,6400.0
2010-12-31 11:00:00,46.4,46.44,46.34,46.35,5000.0,39.8573,39.8917,39.8058,39.8144,5000.0
2010-12-31 11:30:00,46.38,46.46,46.38,46.42,2200.0,39.8402,39.9089,39.8402,39.8745,2200.0
2010-12-31 12:00:00,46.41,46.59,46.41,46.58,7000.0,39.8659,40.0205,39.8659,40.012,7000.0
2010-12-31 12:30:00,46.59,46.62,46.38,46.44,12000.0,40.0205,40.0463,39.8402,39.8917,12000.0
2010-12-31 13:00:00,46.45,46.55,46.36,46.38,21800.0,39.9003,39.9862,39.823,39.8402,21800.0
2010-12-31 13:30:00,46.38,46.45,46.38,46.42,3600.0,39.8402,39.9003,39.8402,39.8745,3600.0
2010-12-31 14:00:00,46.38,46.39,46.34,46.34,7400.0,39.8402,39.8488,39.8058,39.8058,7400.0
2010-12-31 14:30:00,46.32,46.43,46.32,46.4,7200.0,39.7886,39.8831,39.7886,39.8573,7200.0
2010-12-31 15:00:00,46.42,46.43,46.35,46.38,11200.0,39.8745,39.8831,39.8144,39.8402,11200.0
2010-12-31 15:30:00,46.37,46.42,45.94,45.94,77200.0,39.8316,39.8745,39.4622,39.4622,77200.0
2011-01-03 09:30:00,46.79,47.04,46.55,46.85,28200.0,40.1923,40.4071,39.9862,40.2439,28200.0
2011-01-03 10:00:00,46.87,47.59,46.69,47.36,50800.0,40.2611,40.8795,40.1064,40.682,50800.0
2011-01-03 10:30:00,47.38,47.74,47.38,47.67,19400.0,40.6992,41.0084,40.6992,40.9483,19400.0
2011-01-03 11:00:00,47.66,47.66,47.32,47.38,42000.0,40.9397,40.9397,40.6476,40.6992,42000.0
2011-01-03 11:30:00,47.39,47.65,47.35,47.65,28200.0,40.7077,40.9311,40.6734,40.9311,28200.0
2011-01-03 12:00:00,47.65,47.68,47.31,47.43,75400.0,40.9311,40.9569,40.639,40.7421,75400.0
2011-01-03 12:30:00,47.4,47.54,47.37,47.41,22800.0,40.7163,40.8366,40.6906,40.7249,22800.0
2011-01-03 13:00:00,47.41,47.61,47.41,47.53,35400.0,40.7249,40.8967,40.7249,40.828,35400.0
2011-01-03 13:30:00,47.52,47.55,47.38,47.54,21600.0,40.8194,40.8452,40.6992,40.8366,21600.0
2011-01-03 14:00:00,47.54,47.68,47.47,47.59,39600.0,40.8366,40.9569,40.7765,40.8795,39600.0
2011-01-03 14:30:00,47.59,47.8,47.47,47.8,32600.0,40.8795,41.0599,40.7765,41.0599,32600.0
2011-01-03 15:00:00,47.8,47.81,47.6,47.71,33000.0,41.0599,41.0685,40.8881,40.9826,33000.0
2011-01-03 15:30:00,47.71,47.81,47.58,47.58,109800.0,40.9826,41.0685,40.871,40.871,109800.0
2011-01-04 09:30:00,47.91,47.91,46.95,47.09,38200.0,41.1544,41.1544,40.3298,40.45,38200.0
2011-01-04 10:00:00,47.1,47.18,47.02,47.1,31600.0,40.4586,40.5274,40.3899,40.4586,31600.0
2011-01-04 10:30:00,47.1,47.16,46.94,46.94,23600.0,40.4586,40.5102,40.3212,40.3212,23600.0
2011-01-04 11:00:00,46.94,46.94,46.67,46.67,36200.0,40.3212,40.3212,40.0893,40.0893,36200.0
2011-01-04 11:30:00,46.57,46.57,46.3,46.3,15400.0,40.0034,40.0034,39.7714,39.7714,15400.0
2011-01-04 12:00:00,46.17,46.25,46.13,46.17,52600.0,39.6598,39.7285,39.6254,39.6598,52600.0
2011-01-04 12:30:00,46.14,46.3,46.13,46.3,20400.0,39.634,39.7714,39.6254,39.7714,20400.0
2011-01-04 13:00:00,46.35,46.56,46.34,46.51,16200.0,39.8144,39.9948,39.8058,39.9518,16200.0
2011-01-04 13:30:00,46.53,46.57,46.38,46.41,11000.0,39.969,40.0034,39.8402,39.8659,11000.0
2011-01-04 14:00:00,46.4,46.76,46.35,46.74,13800.0,39.8573,40.1666,39.8144,40.1494,13800.0
2011-01-04 14:30:00,46.67,46.8,46.67,46.68,10400.0,40.0893,40.2009,40.0893,40.0979,10400.0
2011-01-04 15:00:00,46.69,46.81,46.6,46.8,15800.0,40.1064,40.2095,40.0291,40.2009,15800.0
2011-01-04 15:30:00,46.79,46.79,46.62,46.66,38200.0,40.1923,40.1923,40.0463,40.0807,38200.0
2011-01-05 09:30:00,46.5,46.62,46.1,46.45,14200.0,39.9432,40.0463,39.5996,39.9003,14200.0
2011-01-05 10:00:00,46.49,46.83,46.47,46.79,25200.0,39.9346,40.2267,39.9175,40.1923,25200.0
2011-01-05 10:30:00,46.77,46.97,46.73,46.88,17000.0,40.1752,40.347,40.1408,40.2697,17000.0
2011-01-05 11:00:00,46.85,47.07,46.74,46.99,23400.0,40.2439,40.4329,40.1494,40.3641,23400.0
2011-01-05 11:30:00,46.96,47.0,46.82,46.93,15200.0,40.3384,40.3727,40.2181,40.3126,15200.0
2011-01-05 12:00:00,46.92,47.01,46.83,46.94,7200.0,40.304,40.3813,40.2267,40.3212,7200.0
2011-01-05 12:30:00,46.97,47.02,46.81,46.84,10600.0,40.347,40.3899,40.2095,40.2353,10600.0
2011-01-05 13:00:00,46.83,46.85,46.6,46.71,10200.0,40.2267,40.2439,40.0291,40.1236,10200.0
2011-01-05 13:30:00,46.72,46.89,46.66,46.88,8600.0,40.1322,40.2782,40.0807,40.2697,8600.0
2011-01-05 14:00:00,46.88,46.88,46.8,46.8,7400.0,40.2697,40.2697,40.2009,40.2009,7400.0
2011-01-05 14:30:00,46.77,46.79,46.71,46.78,8600.0,40.1752,40.1923,40.1236,40.1838,8600.0
2011-01-05 15:00:00,46.8,46.94,46.79,46.85,14600.0,40.2009,40.3212,40.1923,40.2439,14600.0
2011-01-05 15:30:00,46.84,46.92,46.72,46.82,47600.0,40.2353,40.304,40.1322,40.2181,47600.0
2011-01-06 09:30:00,46.78,46.92,46.34,46.42,7600.0,40.1838,40.304,39.8058,39.8745,7600.0
2011-01-06 10:00:00,46.48,46.6,46.37,46.53,12000.0,39.9261,40.0291,39.8316,39.969,12000.0
2011-01-06 10:30:00,46.54,46.62,46.27,46.27,8800.0,39.9776,40.0463,39.7457,39.7457,8800.0
2011-01-06 11:00:00,46.29,46.3,45.97,46.2,18400.0,39.7629,39.7714,39.488,39.6855,18400.0
2011-01-06 11:30:00,46.2,46.33,46.17,46.26,9800.0,39.6855,39.7972,39.6598,39.7371,9800.0
2011-01-06 12:00:00,46.32,46.32,46.21,46.27,6800.0,39.7886,39.7886,39.6941,39.7457,6800.0
2011-01-06 12:30:00,46.25,46.33,46.18,46.23,7800.0,39.7285,39.7972,39.6684,39.7113,7800.0
2011-01-06 13:00:00,46.2,46.2,46.01,46.11,8400.0,39.6855,39.6855,39.5223,39.6082,8400.0
2011-01-06 13:30:00,46.15,46.15,45.99,46.05,6600.0,39.6426,39.6426,39.5052,39.5567,6600.0
2011-01-06 14:00:00,46.09,46.1,45.99,46.02,8000.0,39.5911,39.5996,39.5052,39.5309,8000.0
2011-01-06 14:30:00,46.02,46.04,45.77,45.98,37000.0,39.5309,39.5481,39.3162,39.4966,37000.0
2011-01-06 15:00:00,45.98,46.09,45.96,46.06,26600.0,39.4966,39.5911,39.4794,39.5653,26600.0
2011-01-06 15:30:00,46.04,46.21,45.96,46.09,37200.0,39.5481,39.6941,39.4794,39.5911,37200.0
2011-01-07 09:30:00,46.3,46.69,46.02,46.07,8000.0,39.7714,40.1064,39.5309,39.5739,8000.0
2011-01-07 10:00:00,46.04,46.35,46.02,46.32,12400.0,39.5481,39.8144,39.5309,39.7886,12400.0
2011-01-07 10:30:00,46.36,46.46,46.24,46.27,11200.0,39.823,39.9089,39.7199,39.7457,11200.0
2011-01-07 11:00:00,46.31,46.32,46.13,46.19,6200.0,39.78,39.7886,39.6254,39.677,6200.0
2011-01-07 11:30:00,46.13,46.13,45.77,45.78,13600.0,39.6254,39.6254,39.3162,39.3248,13600.0
2011-01-07 12:00:00,45.77,45.77,45.41,45.44,13400.0,39.3162,39.3162,39.0069,39.0327,13400.0
2011-01-07 12:30:00,45.38,45.41,44.93,45.27,21200.0,38.9812,39.0069,38.5946,38.8867,21200.0
2011-01-07 13:00:00,45.29,45.41,45.19,45.34,11200.0,38.9039,39.0069,38.818,38.9468,11200.0
2011-01-07 13:30:00,45.36,45.49,45.35,45.35,7000.0,38.964,39.0757,38.9554,38.9554,7000.0
2011-01-07 14:00:00,45.38,45.46,45.35,45.42,11400.0,38.9812,39.0499,38.9554,39.0155,11400.0
2011-01-07 14:30:00,45.42,45.53,45.38,45.49,8600.0,39.0155,39.11,38.9812,39.0757,8600.0
2011-01-07 15:00:00,45.49,45.73,45.49,45.61,19200.0,39.0757,39.2818,39.0757,39.1787,19200.0
2011-01-07 15:30:00,45.63,45.81,45.6,45.81,41000.0,39.1959,39.3505,39.1701,39.3505,41000.0
2011-01-10 09:30:00,45.45,45.5,45.05,45.08,21600.0,39.0413,39.0842,38.6977,38.7235,21600.0
2011-01-10 10:00:00,45.13,45.45,45.08,45.41,34200.0,38.7664,39.0413,38.7235,39.0069,34200.0
2011-01-10 10:30:00,45.48,45.73,45.38,45.51,17400.0,39.0671,39.2818,38.9812,39.0928,17400.0
2011-01-10 11:00:00,45.52,45.99,45.49,45.92,37400.0,39.1014,39.5052,39.0757,39.445,37400.0
2011-01-10 11:30:00,45.92,46.34,45.89,46.27,25400.0,39.445,39.8058,39.4193,39.7457,25400.0
2011-01-10 12:00:00,46.27,46.42,46.07,46.26,20000.0,39.7457,39.8745,39.5739,39.7371,20000.0
2011-01-10 12:30:00,46.26,46.43,46.2,46.35,19600.0,39.7371,39.8831,39.6855,39.8144,19600.0
2011-01-10 13:00:00,46.38,46.63,46.33,46.63,17200.0,39.8402,40.0549,39.7972,40.0549,17200.0
2011-01-10 13:30:00,46.63,46.75,46.54,46.63,19000.0,40.0549,40.158,39.9776,40.0549,19000.0
2011-01-10 14:00:00,46.65,46.65,46.45,46.64,19000.0,40.0721,40.0721,39.9003,40.0635,19000.0
2011-01-10 14:30:00,46.69,46.8,46.69,46.76,15200.0,40.1064,40.2009,40.1064,40.1666,15200.0
2011-01-10 15:00:00,46.77,46.85,46.68,46.84,28200.0,40.1752,40.2439,40.0979,40.2353,28200.0
2011-01-10 15:30:00,46.84,46.84,46.7,46.77,61600.0,40.2353,40.2353,40.115,40.1752,61600.0
2011-01-11 09:30:00,46.89,47.12,46.74,46.74,15800.0,40.2782,40.4758,40.1494,40.1494,15800.0
2011-01-11 10:00:00,46.75,46.96,46.75,46.9,17400.0,40.158,40.3384,40.158,40.2868,17400.0
2011-01-11 10:30:00,46.84,46.9,46.72,46.88,12200.0,40.2353,40.2868,40.1322,40.2697,12200.0
2011-01-11 11:00:00,46.89,47.18,46.88,47.12,22400.0,40.2782,40.5274,40.2697,40.4758,22400.0
2011-01-11 11:30:00,47.13,47.15,46.9,46.99,16000.0,40.4844,40.5016,40.2868,40.3641,16000.0
2011-01-11 12:00:00,46.98,47.0,46.9,46.9,20600.0,40.3556,40.3727,40.2868,40.2868,20600.0
2011-01-11 12:30:00,46.91,47.01,46.9,47.01,13200.0,40.2954,40.3813,40.2868,40.3813,13200.0
2011-01-11 13:00:00,47.02,47.07,46.8,46.92,22000.0,40.3899,40.4329,40.2009,40.304,22000.0
2011-01-11 13:30:00,46.91,46.95,46.72,46.74,19200.0,40.2954,40.3298,40.1322,40.1494,19200.0
2011-01-11 14:00:00,46.75,46.92,46.56,46.92,19200.0,40.158,40.304,39.9948,40.304,19200.0
2011-01-11 14:30:00,46.95,47.0,46.85,47.0,21600.0,40.3298,40.3727,40.2439,40.3727,21600.0
2011-01-11 15:00:00,46.99,47.02,46.95,46.95,23600.0,40.3641,40.3899,40.3298,40.3298,23600.0
2011-01-11 15:30:00,46.98,47.05,46.91,46.91,34000.0,40.3556,40.4157,40.2954,40.2954,34000.0
2011-01-12 09:30:00,47.5,47.5,47.01,47.08,12400.0,40.8022,40.8022,40.3813,40.4415,12400.0
2011-01-12 10:00:00,47.07,47.07,46.94,46.99,21800.0,40.4329,40.4329,40.3212,40.3641,21800.0
2011-01-12 10:30:00,46.93,47.07,46.87,47.06,15800.0,40.3126,40.4329,40.2611,40.4243,15800.0
2011-01-12 11:00:00,47.06,47.08,46.97,46.98,28400.0,40.4243,40.4415,40.347,40.3556,28400.0
2011-01-12 11:30:00,46.96,47.04,46.95,46.96,17800.0,40.3384,40.4071,40.3298,40.3384,17800.0
2011-01-12 12:00:00,46.94,46.98,46.82,46.88,14400.0,40.3212,40.3556,40.2181,40.2697,14400.0
2011-01-12 12:30:00,46.88,46.93,46.85,46.88,9600.0,40.2697,40.3126,40.2439,40.2697,9600.0
2011-01-12 13:00:00,46.92,46.98,46.88,46.98,12800.0,40.304,40.3556,40.2697,40.3556,12800.0
2011-01-12 13:30:00,46.98,47.07,46.97,46.99,14000.0,40.3556,40.4329,40.347,40.3641,14000.0
2011-01-12 14:00:00,47.0,47.06,46.93,47.04,14000.0,40.3727,40.4243,40.3126,40.4071,14000.0
2011-01-12 14:30:00,47.02,47.06,47.0,47.0,7200.0,40.3899,40.4243,40.3727,40.3727,7200.0
2011-01-12 15:00:00,47.0,47.05,46.87,46.93,27400.0,40.3727,40.4157,40.2611,40.3126,27400.0
2011-01-12 15:30:00,46.95,47.1,46.92,47.05,32400.0,40.3298,40.4586,40.304,40.4157,32400.0
2011-01-13 09:30:00,46.92,47.25,46.55,47.0,51600.0,40.304,40.5875,39.9862,40.3727,51600.0
2011-01-13 10:00:00,47.0,47.17,46.85,47.16,14200.0,40.3727,40.5188,40.2439,40.5102,14200.0
2011-01-13 10:30:00,47.16,47.18,47.08,47.15,5200.0,40.5102,40.5274,40.4415,40.5016,5200.0
2011-01-13 11:00:00,47.14,47.18,47.09,47.18,4200.0,40.493,40.5274,40.45,40.5274,4200.0
2011-01-13 11:30:00,47.23,47.35,47.19,47.25,8600.0,40.5703,40.6734,40.5359,40.5875,8600.0
2011-01-13 12:00:00,47.21,47.32,47.21,47.32,4200.0,40.5531,40.6476,40.5531,40.6476,4200.0
2011-01-13 12:30:00,47.3,47.3,47.15,47.15,5000.0,40.6304,40.6304,40.5016,40.5016,5000.0
2011-01-13 13:00:00,47.08,47.21,46.97,47.1,5600.0,40.4415,40.5531,40.347,40.4586,5600.0
2011-01-13 13:30:00,47.07,47.1,47.02,47.06,3800.0,40.4329,40.4586,40.3899,40.4243,3800.0
2011-01-13 14:00:00,47.07,47.09,46.77,46.84,13800.0,40.4329,40.45,40.1752,40.2353,13800.0
2011-01-13 14:30:00,46.83,46.83,46.61,46.68,11200.0,40.2267,40.2267,40.0377,40.0979,11200.0
2011-01-13 15:00:00,46.69,46.82,46.69,46.73,9600.0,40.1064,40.2181,40.1064,40.1408,9600.0
2011-01-13 15:30:00,46.71,46.92,46.65,46.92,23800.0,40.1236,40.304,40.0721,40.304,23800.0
2011-01-14 09:30:00,46.81,47.13,46.52,46.75,13000.0,40.2095,40.4844,39.9604,40.158,13000.0
2011-01-14 10:00:00,46.75,46.77,46.5,46.5,37200.0,40.158,40.1752,39.9432,39.9432,37200.0
2011-01-14 10:30:00,46.47,46.62,46.4,46.49,12000.0,39.9175,40.0463,39.8573,39.9346,12000.0
2011-01-14 11:00:00,46.46,46.72,46.44,46.59,10600.0,39.9089,40.1322,39.8917,40.0205,10600.0
2011-01-14 11:30:00,46.6,46.75,46.56,46.69,10600.0,40.0291,40.158,39.9948,40.1064,10600.0
2011-01-14 12:00:00,46.66,46.74,46.57,46.63,10200.0,40.0807,40.1494,40.0034,40.0549,10200.0
2011-01-14 12:30:00,46.6,46.68,46.58,46.67,21400.0,40.0291,40.0979,40.012,40.0893,21400.0
2011-01-14 13:00:00,46.67,46.72,46.65,46.71,9800.0,40.0893,40.1322,40.0721,40.1236,9800.0
2011-01-14 13:30:00,46.74,46.85,46.74,46.84,13200.0,40.1494,40.2439,40.1494,40.2353,13200.0
2011-01-14 14:00:00,46.84,46.88,46.78,46.86,15800.0,40.2353,40.2697,40.1838,40.2525,15800.0
2011-01-14 14:30:00,46.86,46.86,46.76,46.8,6400.0,40.2525,40.2525,40.1666,40.2009,6400.0
2011-01-14 15:00:00,46.8,46.81,46.76,46.76,16400.0,40.2009,40.2095,40.1666,40.1666,16400.0
2011-01-14 15:30:00,46.8,46.85,46.72,46.85,106200.0,40.2009,40.2439,40.1322,40.2439,106200.0
2011-01-18 09:30:00,46.54,46.82,46.2,46.73,15800.0,39.9776,40.2181,39.6855,40.1408,15800.0
2011-01-18 10:00:00,46.74,46.74,46.3,46.47,49200.0,40.1494,40.1494,39.7714,39.9175,49200.0
2011-01-18 10:30:00,46.49,46.52,46.38,46.46,20600.0,39.9346,39.9604,39.8402,39.9089,20600.0
2011-01-18 11:00:00,46.47,46.74,46.47,46.72,27800.0,39.9175,40.1494,39.9175,40.1322,27800.0
2011-01-18 11:30:00,46.72,46.77,46.5,46.53,19000.0,40.1322,40.1752,39.9432,39.969,19000.0
2011-01-18 12:00:00,46.54,46.54,46.29,46.31,17800.0,39.9776,39.9776,39.7629,39.78,17800.0
2011-01-18 12:30:00,46.29,46.37,46.25,46.26,20800.0,39.7629,39.8316,39.7285,39.7371,20800.0
2011-01-18 13:00:00,46.29,46.38,46.27,46.35,14800.0,39.7629,39.8402,39.7457,39.8144,14800.0
2011-01-18 13:30:00,46.35,46.41,46.05,46.1,32600.0,39.8144,39.8659,39.5567,39.5996,32600.0
2011-01-18 14:00:00,46.1,46.24,46.05,46.13,37200.0,39.5996,39.7199,39.5567,39.6254,37200.0
2011-01-18 14:30:00,46.13,46.3,46.13,46.28,44800.0,39.6254,39.7714,39.6254,39.7543,44800.0
2011-01-18 15:00:00,46.29,46.33,46.22,46.28,38600.0,39.7629,39.7972,39.7027,39.7543,38600.0
2011-01-18 15:30:00,46.28,46.79,46.26,46.79,220000.0,39.7543,40.1923,39.7371,40.1923,220000.0
2011-01-19 09:30:00,46.7,46.7,46.24,46.34,17200.0,40.115,40.115,39.7199,39.8058,17200.0
2011-01-19 10:00:00,46.34,46.65,46.27,46.46,21800.0,39.8058,40.0721,39.7457,39.9089,21800.0
2011-01-19 10:30:00,46.41,46.52,46.3,46.4,16600.0,39.8659,39.9604,39.7714,39.8573,16600.0
2011-01-19 11:00:00,46.43,46.54,46.34,46.46,16000.0,39.8831,39.9776,39.8058,39.9089,16000.0
2011-01-19 11:30:00,46.49,46.62,46.35,46.35,13400.0,39.9346,40.0463,39.8144,39.8144,13400.0
2011-01-19 12:00:00,46.35,46.35,46.2,46.2,17600.0,39.8144,39.8144,39.6855,39.6855,17600.0
2011-01-19 12:30:00,46.2,46.22,45.93,45.93,19400.0,39.6855,39.7027,39.4536,39.4536,19400.0
2011-01-19 13:00:00,45.93,45.97,45.79,45.84,28400.0,39.4536,39.488,39.3334,39.3763,28400.0
2011-01-19 13:30:00,45.84,45.9,45.67,45.76,17600.0,39.3763,39.4278,39.2303,39.3076,17600.0
2011-01-19 14:00:00,45.78,45.85,45.54,45.59,43800.0,39.3248,39.3849,39.1186,39.1616,43800.0
2011-01-19 14:30:00,45.59,45.68,45.54,45.62,16000.0,39.1616,39.2389,39.1186,39.1873,16000.0
2011-01-19 15:00:00,45.63,45.63,45.38,45.58,29800.0,39.1959,39.1959,38.9812,39.153,29800.0
2011-01-19 15:30:00,45.56,45.65,45.44,45.65,77800.0,39.1358,39.2131,39.0327,39.2131,77800.0
2011-01-20 09:30:00,45.29,45.83,44.62,45.54,20400.0,38.9039,39.3677,38.3283,39.1186,20400.0
2011-01-20 10:00:00,45.59,45.65,45.16,45.17,14400.0,39.1616,39.2131,38.7922,38.8008,14400.0
2011-01-20 10:30:00,45.17,45.3,44.91,44.92,16800.0,38.8008,38.9124,38.5774,38.586,16800.0
2011-01-20 11:00:00,44.94,44.98,44.77,44.88,18800.0,38.6032,38.6376,38.4572,38.5517,18800.0
2011-01-20 11:30:00,44.88,45.02,44.74,44.95,14000.0,38.5517,38.6719,38.4314,38.6118,14000.0
2011-01-20 12:00:00,44.98,45.13,44.91,44.99,10200.0,38.6376,38.7664,38.5774,38.6462,10200.0
2011-01-20 12:30:00,44.96,45.07,44.87,45.03,9800.0,38.6204,38.7149,38.5431,38.6805,9800.0
2011-01-20 13:00:00,44.99,45.01,44.87,44.91,14200.0,38.6462,38.6633,38.5431,38.5774,14200.0
2011-01-20 13:30:00,44.9,44.99,44.74,44.95,15400.0,38.5688,38.6462,38.4314,38.6118,15400.0
2011-01-20 14:00:00,44.96,45.12,44.93,45.06,16200.0,38.6204,38.7578,38.5946,38.7063,16200.0
2011-01-20 14:30:00,45.02,45.16,45.02,45.08,14600.0,38.6719,38.7922,38.6719,38.7235,14600.0
2011-01-20 15:00:00,45.07,45.07,44.85,44.88,24800.0,38.7149,38.7149,38.5259,38.5517,24800.0
2011-01-20 15:30:00,44.89,45.13,44.85,45.13,74600.0,38.5603,38.7664,38.5259,38.7664,74600.0
2011-01-21 09:30:00,45.13,45.62,45.08,45.31,78600.0,38.7664,39.1873,38.7235,38.921,78600.0
2011-01-21 10:00:00,45.29,45.62,45.29,45.54,49000.0,38.9039,39.1873,38.9039,39.1186,49000.0
2011-01-21 10:30:00,45.51,45.63,45.44,45.45,16800.0,39.0928,39.1959,39.0327,39.0413,16800.0
2011-01-21 11:00:00,45.46,45.6,45.25,45.48,21000.0,39.0499,39.1701,38.8695,39.0671,21000.0
2011-01-21 11:30:00,45.45,45.49,45.19,45.3,11800.0,39.0413,39.0757,38.818,38.9124,11800.0
2011-01-21 12:00:00,45.3,45.32,45.18,45.32,21800.0,38.9124,38.9296,38.8094,38.9296,21800.0
2011-01-21 12:30:00,45.31,45.32,45.1,45.28,34200.0,38.921,38.9296,38.7406,38.8953,34200.0
2011-01-21 13:00:00,45.22,45.29,45.2,45.26,10200.0,38.8437,38.9039,38.8265,38.8781,10200.0
2011-01-21 13:30:00,45.26,45.29,45.15,45.24,9000.0,38.8781,38.9039,38.7836,38.8609,9000.0
2011-01-21 14:00:00,45.26,45.31,45.18,45.29,34200.0,38.8781,38.921,38.8094,38.9039,34200.0
2011-01-21 14:30:00,45.29,45.44,45.29,45.33,13600.0,38.9039,39.0327,38.9039,38.9382,13600.0
2011-01-21 15:00:00,45.33,45.38,45.26,45.26,19000.0,38.9382,38.9812,38.8781,38.8781,19000.0
2011-01-21 15:30:00,45.26,45.27,44.69,44.73,130200.0,38.8781,38.8867,38.3885,38.4228,130200.0
2011-01-24 09:30:00,44.81,45.18,44.76,44.95,12200.0,38.4915,38.8094,38.4486,38.6118,12200.0
2011-01-24 10:00:00,44.88,45.23,44.87,45.21,17400.0,38.5517,38.8523,38.5431,38.8351,17400.0
2011-01-24 10:30:00,45.18,45.26,45.14,45.21,7000.0,38.8094,38.8781,38.775,38.8351,7000.0
2011-01-24 11:00:00,45.21,45.59,45.15,45.59,12200.0,38.8351,39.1616,38.7836,39.1616,12200.0
2011-01-24 11:30:00,45.57,45.79,45.51,45.72,7800.0,39.1444,39.3334,39.0928,39.2732,7800.0
2011-01-24 12:00:00,45.68,45.76,45.66,45.69,6400.0,39.2389,39.3076,39.2217,39.2475,6400.0
2011-01-24 12:30:00,45.71,45.73,45.57,45.57,6800.0,39.2646,39.2818,39.1444,39.1444,6800.0
2011-01-24 13:00:00,45.56,45.74,45.52,45.63,9600.0,39.1358,39.2904,39.1014,39.1959,9600.0
2011-01-24 13:30:00,45.64,45.76,45.62,45.66,9000.0,39.2045,39.3076,39.1873,39.2217,9000.0
2011-01-24 14:00:00,45.69,45.88,45.68,45.88,20200.0,39.2475,39.4107,39.2389,39.4107,20200.0
2011-01-24 14:30:00,45.86,45.94,45.82,45.93,25600.0,39.3935,39.4622,39.3591,39.4536,25600.0
2011-01-24 15:00:00,45.91,45.94,45.69,45.74,16200.0,39.4364,39.4622,39.2475,39.2904,16200.0
2011-01-24 15:30:00,45.76,45.78,45.65,45.7,67000.0,39.3076,39.3248,39.2131,39.256,67000.0
2011-01-25 09:30:00,45.35,45.35,44.79,45.09,26800.0,38.9554,38.9554,38.4744,38.7321,26800.0
2011-01-25 10:00:00,45.15,45.22,44.97,45.1,42200.0,38.7836,38.8437,38.629,38.7406,42200.0
2011-01-25 10:30:00,45.09,45.25,45.05,45.18,21400.0,38.7321,38.8695,38.6977,38.8094,21400.0
2011-01-25 11:00:00,45.17,45.19,44.87,44.87,48400.0,38.8008,38.818,38.5431,38.5431,48400.0
2011-01-25 11:30:00,44.85,45.07,44.85,45.01,8200.0,38.5259,38.7149,38.5259,38.6633,8200.0
2011-01-25 12:00:00,45.06,45.28,45.06,45.28,7600.0,38.7063,38.8953,38.7063,38.8953,7600.0
2011-01-25 12:30:00,45.22,45.31,45.1,45.15,7000.0,38.8437,38.921,38.7406,38.7836,7000.0
2011-01-25 13:00:00,45.2,45.21,45.04,45.08,7600.0,38.8265,38.8351,38.6891,38.7235,7600.0
2011-01-25 13:30:00,45.08,45.23,45.02,45.2,8000.0,38.7235,38.8523,38.6719,38.8265,8000.0
2011-01-25 14:00:00,45.19,45.19,44.77,44.85,16600.0,38.818,38.818,38.4572,38.5259,16600.0
2011-01-25 14:30:00,44.77,45.04,44.74,45.02,21800.0,38.4572,38.6891,38.4314,38.6719,21800.0
2011-01-25 15:00:00,45.02,45.32,45.02,45.32,9800.0,38.6719,38.9296,38.6719,38.9296,9800.0
2011-01-25 15:30:00,45.3,45.59,45.21,45.58,49200.0,38.9124,39.1616,38.8351,39.153,49200.0
2011-01-26 09:30:00,45.86,46.0,45.54,45.75,19400.0,39.3935,39.5137,39.1186,39.299,19400.0
2011-01-26 10:00:00,45.79,46.6,45.79,46.6,15600.0,39.3334,40.0291,39.3334,40.0291,15600.0
2011-01-26 10:30:00,46.59,46.85,46.46,46.46,21800.0,40.0205,40.2439,39.9089,39.9089,21800.0
2011-01-26 11:00:00,46.51,46.61,46.45,46.49,19200.0,39.9518,40.0377,39.9003,39.9346,19200.0
2011-01-26 11:30:00,46.45,46.56,46.43,46.51,36800.0,39.9003,39.9948,39.8831,39.9518,36800.0
2011-01-26 12:00:00,46.52,46.63,46.48,46.6,15600.0,39.9604,40.0549,39.9261,40.0291,15600.0
2011-01-26 12:30:00,46.59,46.69,46.45,46.63,26800.0,40.0205,40.1064,39.9003,40.0549,26800.0
2011-01-26 13:00:00,46.67,46.67,46.56,46.6,15200.0,40.0893,40.0893,39.9948,40.0291,15200.0
2011-01-26 13:30:00,46.58,46.69,46.57,46.59,27200.0,40.012,40.1064,40.0034,40.0205,27200.0
2011-01-26 14:00:00,46.57,46.69,46.49,46.57,15200.0,40.0034,40.1064,39.9346,40.0034,15200.0
2011-01-26 14:30:00,46.58,46.78,46.57,46.67,10200.0,40.012,40.1838,40.0034,40.0893,10200.0
2011-01-26 15:00:00,46.72,46.75,46.6,46.75,9800.0,40.1322,40.158,40.0291,40.158,9800.0
2011-01-26 15:30:00,46.7,46.75,46.56,46.75,47400.0,40.115,40.158,39.9948,40.158,47400.0
2011-01-27 09:30:00,46.84,46.84,46.56,46.6,14600.0,40.2353,40.2353,39.9948,40.0291,14600.0
2011-01-27 10:00:00,46.57,46.63,46.5,46.52,41600.0,40.0034,40.0549,39.9432,39.9604,41600.0
2011-01-27 10:30:00,46.5,46.55,46.44,46.51,14000.0,39.9432,39.9862,39.8917,39.9518,14000.0
2011-01-27 11:00:00,46.52,46.52,46.27,46.32,34600.0,39.9604,39.9604,39.7457,39.7886,34600.0
2011-01-27 11:30:00,46.33,46.5,46.28,46.5,12600.0,39.7972,39.9432,39.7543,39.9432,12600.0
2011-01-27 12:00:00,46.59,46.73,46.58,46.68,5400.0,40.0205,40.1408,40.012,40.0979,5400.0
2011-01-27 12:30:00,46.64,46.78,46.64,46.78,5000.0,40.0635,40.1838,40.0635,40.1838,5000.0
2011-01-27 13:00:00,46.79,47.02,46.76,47.02,25200.0,40.1923,40.3899,40.1666,40.3899,25200.0
2011-01-27 13:30:00,47.05,47.07,46.82,47.01,13800.0,40.4157,40.4329,40.2181,40.3813,13800.0
2011-01-27 14:00:00,47.07,47.1,46.85,46.85,9200.0,40.4329,40.4586,40.2439,40.2439,9200.0
2011-01-27 14:30:00,46.85,47.06,46.85,47.01,10000.0,40.2439,40.4243,40.2439,40.3813,10000.0
2011-01-27 15:00:00,47.04,47.04,46.84,46.88,10000.0,40.4071,40.4071,40.2353,40.2697,10000.0
2011-01-27 15:30:00,46.88,46.89,46.7,46.7,46600.0,40.2697,40.2782,40.115,40.115,46600.0
2011-01-28 09:30:00,46.59,47.0,46.35,46.87,22600.0,40.0205,40.3727,39.8144,40.2611,22600.0
2011-01-28 10:00:00,46.9,46.98,46.43,46.5,39400.0,40.2868,40.3556,39.8831,39.9432,39400.0
2011-01-28 10:30:00,46.51,46.74,46.42,46.58,30600.0,39.9518,40.1494,39.8745,40.012,30600.0
2011-01-28 11:00:00,46.43,46.43,46.22,46.26,11400.0,39.8831,39.8831,39.7027,39.7371,11400.0
2011-01-28 11:30:00,46.17,46.2,45.84,45.84,29800.0,39.6598,39.6855,39.3763,39.3763,29800.0
2011-01-28 12:00:00,45.8,46.1,45.62,45.91,14600.0,39.3419,39.5996,39.1873,39.4364,14600.0
2011-01-28 12:30:00,45.92,46.17,45.88,46.06,10200.0,39.445,39.6598,39.4107,39.5653,10200.0
2011-01-28 13:00:00,45.99,45.99,45.68,45.78,15200.0,39.5052,39.5052,39.2389,39.3248,15200.0
2011-01-28 13:30:00,45.84,46.03,45.74,46.03,34800.0,39.3763,39.5395,39.2904,39.5395,34800.0
2011-01-28 14:00:00,46.03,46.06,45.97,46.06,17400.0,39.5395,39.5653,39.488,39.5653,17400.0
2011-01-28 14:30:00,46.06,46.16,46.0,46.16,18200.0,39.5653,39.6512,39.5137,39.6512,18200.0
2011-01-28 15:00:00,46.16,46.16,45.98,46.04,38600.0,39.6512,39.6512,39.4966,39.5481,38600.0
2011-01-28 15:30:00,46.04,46.19,45.97,46.1,107200.0,39.5481,39.677,39.488,39.5996,107200.0
2011-01-31 09:30:00,46.24,46.35,45.68,46.3,16000.0,39.7199,39.8144,39.2389,39.7714,16000.0
2011-01-31 10:00:00,46.24,46.33,46.13,46.32,5600.0,39.7199,39.7972,39.6254,39.7886,5600.0
2011-01-31 10:30:00,46.46,46.58,46.43,46.56,6800.0,39.9089,40.012,39.8831,39.9948,6800.0
2011-01-31 11:00:00,46.58,46.68,46.55,46.63,3000.0,40.012,40.0979,39.9862,40.0549,3000.0
2011-01-31 11:30:00,46.69,46.69,46.53,46.61,8600.0,40.1064,40.1064,39.969,40.0377,8600.0
2011-01-31 12:00:00,46.62,46.82,46.56,46.79,9400.0,40.0463,40.2181,39.9948,40.1923,9400.0
2011-01-31 12:30:00,46.85,46.85,46.68,46.71,5400.0,40.2439,40.2439,40.0979,40.1236,5400.0
2011-01-31 13:00:00,46.74,46.87,46.74,46.85,5000.0,40.1494,40.2611,40.1494,40.2439,5000.0
2011-01-31 13:30:00,46.83,46.85,46.63,46.85,24000.0,40.2267,40.2439,40.0549,40.2439,24000.0
2011-01-31 14:00:00,46.84,46.85,46.55,46.55,11000.0,40.2353,40.2439,39.9862,39.9862,11000.0
2011-01-31 14:30:00,46.47,46.52,46.23,46.32,15000.0,39.9175,39.9604,39.7113,39.7886,15000.0
2011-01-31 15:00:00,46.27,46.49,46.27,46.32,8600.0,39.7457,39.9346,39.7457,39.7886,8600.0
2011-01-31 15:30:00,46.32,46.35,46.14,46.16,74600.0,39.7886,39.8144,39.634,39.6512,74600.0
2011-02-01 09:30:00,46.51,47.01,46.06,46.73,27000.0,39.9518,40.3813,39.5653,40.1408,27000.0
2011-02-01 10:00:00,46.72,46.97,46.68,46.94,11800.0,40.1322,40.347,40.0979,40.3212,11800.0
2011-02-01 10:30:00,46.9,47.16,46.89,47.12,14800.0,40.2868,40.5102,40.2782,40.4758,14800.0
2011-02-01 11:00:00,47.13,47.16,47.01,47.05,9000.0,40.4844,40.5102,40.3813,40.4157,9000.0
2011-02-01 11:30:00,47.1,47.37,47.1,47.3,20800.0,40.4586,40.6906,40.4586,40.6304,20800.0
2011-02-01 12:00:00,47.3,47.44,47.26,47.37,19800.0,40.6304,40.7507,40.5961,40.6906,19800.0
2011-02-01 12:30:00,47.38,47.44,47.31,47.42,15400.0,40.6992,40.7507,40.639,40.7335,15400.0
2011-02-01 13:00:00,47.43,47.46,47.35,47.4,22200.0,40.7421,40.7679,40.6734,40.7163,22200.0
2011-02-01 13:30:00,47.39,47.47,47.37,47.47,41000.0,40.7077,40.7765,40.6906,40.7765,41000.0
2011-02-01 14:00:00,47.47,47.7,47.47,47.66,74800.0,40.7765,40.974,40.7765,40.9397,74800.0
2011-02-01 14:30:00,47.7,47.71,47.63,47.65,15800.0,40.974,40.9826,40.9139,40.9311,15800.0
2011-02-01 15:00:00,47.66,47.69,47.6,47.63,24200.0,40.9397,40.9654,40.8881,40.9139,24200.0
2011-02-01 15:30:00,47.65,47.66,47.46,47.56,100600.0,40.9311,40.9397,40.7679,40.8538,100600.0
2011-02-02 09:30:00,47.36,48.17,47.36,48.17,55800.0,40.682,41.3778,40.682,41.3778,55800.0
2011-02-02 10:00:00,48.1,48.17,47.96,48.17,25400.0,41.3176,41.3778,41.1974,41.3778,25400.0
2011-02-02 10:30:00,48.16,48.35,48.16,48.29,22000.0,41.3692,41.5324,41.3692,41.4808,22000.0
2011-02-02 11:00:00,48.27,48.3,48.09,48.09,41000.0,41.4637,41.4894,41.309,41.309,41000.0
2011-02-02 11:30:00,48.09,48.22,48.0,48.2,13800.0,41.309,41.4207,41.2317,41.4035,13800.0
2011-02-02 12:00:00,48.19,48.2,47.87,47.88,19600.0,41.3949,41.4035,41.1201,41.1287,19600.0
2011-02-02 12:30:00,47.84,47.99,47.84,47.91,11600.0,41.0943,41.2231,41.0943,41.1544,11600.0
2011-02-02 13:00:00,47.89,48.01,47.88,47.99,11200.0,41.1372,41.2403,41.1287,41.2231,11200.0
2011-02-02 13:30:00,47.99,48.01,47.97,47.98,32000.0,41.2231,41.2403,41.206,41.2146,32000.0
2011-02-02 14:00:00,47.99,47.99,47.85,47.95,16600.0,41.2231,41.2231,41.1029,41.1888,16600.0
2011-02-02 14:30:00,47.96,47.99,47.88,47.95,12600.0,41.1974,41.2231,41.1287,41.1888,12600.0
2011-02-02 15:00:00,47.95,48.04,47.91,47.92,20600.0,41.1888,41.2661,41.1544,41.163,20600.0
2011-02-02 15:30:00,47.88,47.93,47.77,47.81,53200.0,41.1287,41.1716,41.0342,41.0685,53200.0
2011-02-03 09:30:00,47.84,47.91,47.59,47.69,14200.0,41.0943,41.1544,40.8795,40.9654,14200.0
2011-02-03 10:00:00,47.7,47.75,47.29,47.49,40000.0,40.974,41.017,40.6218,40.7936,40000.0
2011-02-03 10:30:00,47.49,47.72,47.41,47.72,5800.0,40.7936,40.9912,40.7249,40.9912,5800.0
2011-02-03 11:00:00,47.63,47.69,47.49,47.69,5000.0,40.9139,40.9654,40.7936,40.9654,5000.0
2011-02-03 11:30:00,47.65,48.09,47.65,48.09,3800.0,40.9311,41.309,40.9311,41.309,3800.0
2011-02-03 12:00:00,48.04,48.09,47.91,47.97,10200.0,41.2661,41.309,41.1544,41.206,10200.0
2011-02-03 12:30:00,47.97,47.99,47.85,47.9,8600.0,41.206,41.2231,41.1029,41.1458,8600.0
2011-02-03 13:00:00,47.98,48.03,47.88,47.95,5200.0,41.2146,41.2575,41.1287,41.1888,5200.0
2011-02-03 13:30:00,47.99,47.99,47.79,47.92,14200.0,41.2231,41.2231,41.0513,41.163,14200.0
2011-02-03 14:00:00,47.92,47.99,47.85,47.91,17600.0,41.163,41.2231,41.1029,41.1544,17600.0
2011-02-03 14:30:00,47.93,47.99,47.87,47.99,10000.0,41.1716,41.2231,41.1201,41.2231,10000.0
2011-02-03 15:00:00,47.99,48.16,47.99,48.03,13200.0,41.2231,41.3692,41.2231,41.2575,13200.0
2011-02-03 15:30:00,48.02,48.06,47.88,47.96,32400.0,41.2489,41.2833,41.1287,41.1974,32400.0
2011-02-04 09:30:00,47.99,48.11,47.68,48.09,13200.0,41.2231,41.3262,40.9569,41.309,13200.0
2011-02-04 10:00:00,48.1,48.25,48.02,48.09,10200.0,41.3176,41.4465,41.2489,41.309,10200.0
2011-02-04 10:30:00,48.15,48.15,47.81,47.88,7600.0,41.3606,41.3606,41.0685,41.1287,7600.0
2011-02-04 11:00:00,47.79,48.01,47.64,47.8,18400.0,41.0513,41.2403,40.9225,41.0599,18400.0
2011-02-04 11:30:00,47.76,47.88,47.69,47.76,7000.0,41.0256,41.1287,40.9654,41.0256,7000.0
2011-02-04 12:00:00,47.74,47.88,47.74,47.87,13600.0,41.0084,41.1287,41.0084,41.1201,13600.0
2011-02-04 12:30:00,47.83,48.07,47.83,48.05,7800.0,41.0857,41.2919,41.0857,41.2747,7800.0
2011-02-04 13:00:00,48.05,48.21,48.05,48.21,4000.0,41.2747,41.4121,41.2747,41.4121,4000.0
2011-02-04 13:30:00,48.22,48.35,48.18,48.29,14600.0,41.4207,41.5324,41.3864,41.4808,14600.0
2011-02-04 14:00:00,48.26,48.26,48.06,48.1,9400.0,41.4551,41.4551,41.2833,41.3176,9400.0
2011-02-04 14:30:00,48.1,48.21,47.95,48.15,16800.0,41.3176,41.4121,41.1888,41.3606,16800.0
2011-02-04 15:00:00,48.19,48.24,48.0,48.03,22400.0,41.3949,41.4379,41.2317,41.2575,22400.0
2011-02-04 15:30:00,48.03,48.13,47.98,48.03,47600.0,41.2575,41.3434,41.2146,41.2575,47600.0
2011-02-07 09:30:00,48.04,48.62,48.04,48.46,25800.0,41.2661,41.7643,41.2661,41.6269,25800.0
2011-02-07 10:00:00,48.44,48.81,48.32,48.65,44800.0,41.6097,41.9275,41.5066,41.7901,44800.0
2011-02-07 10:30:00,48.74,48.79,48.49,48.77,29600.0,41.8674,41.9103,41.6526,41.8932,29600.0
2011-02-07 11:00:00,48.65,48.75,48.6,48.66,26400.0,41.7901,41.876,41.7471,41.7987,26400.0
2011-02-07 11:30:00,48.72,48.82,48.65,48.72,19000.0,41.8502,41.9361,41.7901,41.8502,19000.0
2011-02-07 12:00:00,48.72,48.72,48.57,48.64,17600.0,41.8502,41.8502,41.7214,41.7815,17600.0
2011-02-07 12:30:00,48.63,48.79,48.62,48.66,20200.0,41.7729,41.9103,41.7643,41.7987,20200.0
2011-02-07 13:00:00,48.69,48.92,48.69,48.9,7400.0,41.8244,42.022,41.8244,42.0048,7400.0
2011-02-07 13:30:00,48.94,48.98,48.75,48.91,6000.0,42.0392,42.0735,41.876,42.0134,6000.0
2011-02-07 14:00:00,48.87,48.87,48.75,48.81,7600.0,41.9791,41.9791,41.876,41.9275,7600.0
2011-02-07 14:30:00,48.78,48.79,48.46,48.49,89400.0,41.9017,41.9103,41.6269,41.6526,89400.0
2011-02-07 15:00:00,48.51,48.7,48.48,48.57,9400.0,41.6698,41.833,41.644,41.7214,9400.0
2011-02-07 15:30:00,48.6,48.75,48.57,48.67,39800.0,41.7471,41.876,41.7214,41.8073,39800.0
2011-02-08 09:30:00,48.69,48.81,48.57,48.69,7400.0,41.8244,41.9275,41.7214,41.8244,7400.0
2011-02-08 10:00:00,48.67,48.94,48.67,48.88,22600.0,41.8073,42.0392,41.8073,41.9876,22600.0
2011-02-08 10:30:00,48.84,48.84,48.56,48.61,11800.0,41.9533,41.9533,41.7128,41.7557,11800.0
2011-02-08 11:00:00,48.59,48.59,48.4,48.45,11800.0,41.7385,41.7385,41.5753,41.6183,11800.0
2011-02-08 11:30:00,48.51,48.6,48.42,48.58,9800.0,41.6698,41.7471,41.5925,41.7299,9800.0
2011-02-08 12:00:00,48.56,48.72,48.54,48.68,17600.0,41.7128,41.8502,41.6956,41.8158,17600.0
2011-02-08 12:30:00,48.68,48.7,48.64,48.67,8200.0,41.8158,41.833,41.7815,41.8073,8200.0
2011-02-08 13:00:00,48.68,48.69,48.54,48.54,4600.0,41.8158,41.8244,41.6956,41.6956,4600.0
2011-02-08 13:30:00,48.6,48.6,48.55,48.59,6200.0,41.7471,41.7471,41.7042,41.7385,6200.0
2011-02-08 14:00:00,48.58,48.62,48.55,48.59,6600.0,41.7299,41.7643,41.7042,41.7385,6600.0
2011-02-08 14:30:00,48.63,48.72,48.57,48.57,19000.0,41.7729,41.8502,41.7214,41.7214,19000.0
2011-02-08 15:00:00,48.52,48.67,48.49,48.55,12400.0,41.6784,41.8073,41.6526,41.7042,12400.0
2011-02-08 15:30:00,48.57,48.65,48.47,48.6,63000.0,41.7214,41.7901,41.6355,41.7471,63000.0
2011-02-09 09:30:00,48.28,48.49,48.1,48.27,9000.0,41.4722,41.6526,41.3176,41.4637,9000.0
2011-02-09 10:00:00,48.35,48.35,48.1,48.1,9000.0,41.5324,41.5324,41.3176,41.3176,9000.0
2011-02-09 10:30:00,48.08,48.37,48.06,48.35,10000.0,41.3005,41.5496,41.2833,41.5324,10000.0
2011-02-09 11:00:00,48.24,48.34,47.77,47.81,12400.0,41.4379,41.5238,41.0342,41.0685,12400.0
2011-02-09 11:30:00,47.81,47.89,47.67,47.7,10800.0,41.0685,41.1372,40.9483,40.974,10800.0
2011-02-09 12:00:00,47.68,48.0,47.65,47.94,14000.0,40.9569,41.2317,40.9311,41.1802,14000.0
2011-02-09 12:30:00,47.97,48.12,47.97,48.03,12800.0,41.206,41.3348,41.206,41.2575,12800.0
2011-02-09 13:00:00,48.07,48.3,48.07,48.27,6600.0,41.2919,41.4894,41.2919,41.4637,6600.0
2011-02-09 13:30:00,48.33,48.33,48.24,48.24,2600.0,41.5152,41.5152,41.4379,41.4379,2600.0
2011-02-09 14:00:00,48.23,48.23,48.04,48.05,10400.0,41.4293,41.4293,41.2661,41.2747,10400.0
2011-02-09 14:30:00,48.05,48.1,47.96,48.06,7200.0,41.2747,41.3176,41.1974,41.2833,7200.0
2011-02-09 15:00:00,48.03,48.19,48.03,48.16,7400.0,41.2575,41.3949,41.2575,41.3692,7400.0
2011-02-09 15:30:00,48.13,48.19,47.99,48.08,35600.0,41.3434,41.3949,41.2231,41.3005,35600.0
2011-02-10 09:30:00,47.83,48.28,47.68,48.0,10400.0,41.0857,41.4722,40.9569,41.2317,10400.0
2011-02-10 10:00:00,48.0,48.3,47.88,48.21,25000.0,41.2317,41.4894,41.1287,41.4121,25000.0
2011-02-10 10:30:00,48.19,48.3,48.12,48.12,14000.0,41.3949,41.4894,41.3348,41.3348,14000.0
2011-02-10 11:00:00,48.12,48.18,47.99,48.18,29200.0,41.3348,41.3864,41.2231,41.3864,29200.0
2011-02-10 11:30:00,48.18,48.21,48.15,48.19,28600.0,41.3864,41.4121,41.3606,41.3949,28600.0
2011-02-10 12:00:00,48.2,48.2,48.15,48.18,33600.0,41.4035,41.4035,41.3606,41.3864,33600.0
2011-02-10 12:30:00,48.18,48.29,48.17,48.2,17200.0,41.3864,41.4808,41.3778,41.4035,17200.0
2011-02-10 13:00:00,48.2,48.27,48.17,48.2,24200.0,41.4035,41.4637,41.3778,41.4035,24200.0
2011-02-10 13:30:00,48.18,48.34,48.17,48.29,86800.0,41.3864,41.5238,41.3778,41.4808,86800.0
2011-02-10 14:00:00,48.36,48.73,48.35,48.72,18600.0,41.541,41.8588,41.5324,41.8502,18600.0
2011-02-10 14:30:00,48.72,48.72,48.58,48.6,3000.0,41.8502,41.8502,41.7299,41.7471,3000.0
2011-02-10 15:00:00,48.6,48.62,48.49,48.55,5200.0,41.7471,41.7643,41.6526,41.7042,5200.0
2011-02-10 15:30:00,48.59,48.62,48.26,48.44,57600.0,41.7385,41.7643,41.4551,41.6097,57600.0
2011-02-11 09:30:00,48.25,48.7,48.25,48.44,60200.0,41.4465,41.833,41.4465,41.6097,60200.0
2011-02-11 10:00:00,48.48,48.52,48.38,48.47,24800.0,41.644,41.6784,41.5581,41.6355,24800.0
2011-02-11 10:30:00,48.43,48.59,48.41,48.59,24200.0,41.6011,41.7385,41.5839,41.7385,24200.0
2011-02-11 11:00:00,48.62,48.91,48.62,48.9,8600.0,41.7643,42.0134,41.7643,42.0048,8600.0
2011-02-11 11:30:00,48.86,48.99,48.86,48.93,7200.0,41.9705,42.0821,41.9705,42.0306,7200.0
2011-02-11 12:00:00,49.0,49.01,48.77,48.78,8200.0,42.0907,42.0993,41.8932,41.9017,8200.0
2011-02-11 12:30:00,48.78,48.92,48.78,48.92,4800.0,41.9017,42.022,41.9017,42.022,4800.0
2011-02-11 13:00:00,48.9,49.1,48.9,48.99,18200.0,42.0048,42.1766,42.0048,42.0821,18200.0
2011-02-11 13:30:00,48.98,49.0,48.93,48.99,7600.0,42.0735,42.0907,42.0306,42.0821,7600.0
2011-02-11 14:00:00,48.99,49.05,48.97,49.02,18400.0,42.0821,42.1337,42.065,42.1079,18400.0
2011-02-11 14:30:00,49.02,49.1,48.98,49.03,23400.0,42.1079,42.1766,42.0735,42.1165,23400.0
2011-02-11 15:00:00,49.0,49.06,48.99,49.0,15600.0,42.0907,42.1423,42.0821,42.0907,15600.0
2011-02-11 15:30:00,49.02,49.05,48.88,49.04,47000.0,42.1079,42.1337,41.9876,42.1251,47000.0
2011-02-14 09:30:00,48.93,49.07,48.61,49.04,32800.0,42.0306,42.1509,41.7557,42.1251,32800.0
2011-02-14 10:00:00,49.07,49.31,48.94,48.94,45400.0,42.1509,42.357,42.0392,42.0392,45400.0
2011-02-14 10:30:00,48.94,49.04,48.58,48.68,13800.0,42.0392,42.1251,41.7299,41.8158,13800.0
2011-02-14 11:00:00,48.74,48.79,48.63,48.75,24600.0,41.8674,41.9103,41.7729,41.876,24600.0
2011-02-14 11:30:00,48.75,48.82,48.73,48.77,7400.0,41.876,41.9361,41.8588,41.8932,7400.0
2011-02-14 12:00:00,48.77,48.91,48.74,48.9,23800.0,41.8932,42.0134,41.8674,42.0048,23800.0
2011-02-14 12:30:00,48.9,48.97,48.85,48.94,13200.0,42.0048,42.065,41.9619,42.0392,13200.0
2011-02-14 13:00:00,48.99,49.0,48.77,48.88,51800.0,42.0821,42.0907,41.8932,41.9876,51800.0
2011-02-14 13:30:00,48.92,48.96,48.85,48.9,11400.0,42.022,42.0564,41.9619,42.0048,11400.0
2011-02-14 14:00:00,48.87,48.96,48.86,48.87,9600.0,41.9791,42.0564,41.9705,41.9791,9600.0
2011-02-14 14:30:00,48.93,49.04,48.91,49.02,26000.0,42.0306,42.1251,42.0134,42.1079,26000.0
2011-02-14 15:00:00,48.98,49.05,48.95,48.95,23600.0,42.0735,42.1337,42.0478,42.0478,23600.0
2011-02-14 15:30:00,48.94,48.97,48.82,48.97,97400.0,42.0392,42.065,41.9361,42.065,97400.0
2011-02-15 09:30:00,48.82,49.13,48.81,49.0,21200.0,41.9361,42.2024,41.9275,42.0907,21200.0
2011-02-15 10:00:00,49.0,49.04,48.73,48.9,12600.0,42.0907,42.1251,41.8588,42.0048,12600.0
2011-02-15 10:30:00,48.84,49.02,48.84,48.87,9600.0,41.9533,42.1079,41.9533,41.9791,9600.0
2011-02-15 11:00:00,48.95,49.25,48.88,49.13,15200.0,42.0478,42.3055,41.9876,42.2024,15200.0
2011-02-15 11:30:00,49.23,49.23,48.95,48.97,15400.0,42.2883,42.2883,42.0478,42.065,15400.0
2011-02-15 12:00:00,48.99,49.12,48.95,49.12,5400.0,42.0821,42.1938,42.0478,42.1938,5400.0
2011-02-15 12:30:00,49.17,49.17,48.94,48.98,4200.0,42.2368,42.2368,42.0392,42.0735,4200.0
2011-02-15 13:00:00,48.94,48.94,48.84,48.91,12800.0,42.0392,42.0392,41.9533,42.0134,12800.0
2011-02-15 13:30:00,48.88,49.04,48.88,48.94,15200.0,41.9876,42.1251,41.9876,42.0392,15200.0
2011-02-15 14:00:00,48.92,48.96,48.8,48.85,19000.0,42.022,42.0564,41.9189,41.9619,19000.0
2011-02-15 14:30:00,48.85,48.9,48.8,48.87,15800.0,41.9619,42.0048,41.9189,41.9791,15800.0
2011-02-15 15:00:00,48.92,48.93,48.85,48.89,6600.0,42.022,42.0306,41.9619,41.9962,6600.0
2011-02-15 15:30:00,48.91,48.99,48.81,48.95,108400.0,42.0134,42.0821,41.9275,42.0478,108400.0
2011-02-16 09:30:00,49.2,49.33,48.99,49.31,6400.0,42.2625,42.3742,42.0821,42.357,6400.0
2011-02-16 10:00:00,49.2,49.34,49.09,49.19,18000.0,42.2625,42.3828,42.168,42.2539,18000.0
2011-02-16 10:30:00,49.27,49.34,49.08,49.2,16800.0,42.3227,42.3828,42.1594,42.2625,16800.0
2011-02-16 11:00:00,49.21,49.31,49.06,49.09,19800.0,42.2711,42.357,42.1423,42.168,19800.0
2011-02-16 11:30:00,49.1,49.23,49.07,49.16,17600.0,42.1766,42.2883,42.1509,42.2282,17600.0
2011-02-16 12:00:00,49.2,49.22,48.86,49.22,23200.0,42.2625,42.2797,41.9705,42.2797,23200.0
2011-02-16 12:30:00,49.13,49.15,48.99,49.02,9800.0,42.2024,42.2196,42.0821,42.1079,9800.0
2011-02-16 13:00:00,49.0,49.15,48.98,49.1,9400.0,42.0907,42.2196,42.0735,42.1766,9400.0
2011-02-16 13:30:00,49.1,49.15,49.06,49.15,16000.0,42.1766,42.2196,42.1423,42.2196,16000.0
2011-02-16 14:00:00,49.21,49.21,48.92,48.96,13800.0,42.2711,42.2711,42.022,42.0564,13800.0
2011-02-16 14:30:00,49.0,49.2,49.0,49.14,6800.0,42.0907,42.2625,42.0907,42.211,6800.0
2011-02-16 15:00:00,49.15,49.2,49.1,49.1,9200.0,42.2196,42.2625,42.1766,42.1766,9200.0
2011-02-16 15:30:00,49.13,49.38,49.07,49.26,64000.0,42.2024,42.4171,42.1509,42.3141,64000.0
2011-02-17 09:30:00,49.12,49.63,49.01,49.29,15200.0,42.1938,42.6319,42.0993,42.3398,15200.0
2011-02-17 10:00:00,49.32,49.63,49.3,49.35,13800.0,42.3656,42.6319,42.3484,42.3914,13800.0
2011-02-17 10:30:00,49.36,49.63,49.36,49.48,10400.0,42.4,42.6319,42.4,42.503,10400.0
2011-02-17 11:00:00,49.5,49.59,49.32,49.54,16600.0,42.5202,42.5975,42.3656,42.5546,16600.0
2011-02-17 11:30:00,49.54,49.58,49.4,49.49,8000.0,42.5546,42.5889,42.4343,42.5116,8000.0
2011-02-17 12:00:00,49.47,49.53,49.38,49.52,14600.0,42.4945,42.546,42.4171,42.5374,14600.0
2011-02-17 12:30:00,49.54,49.8,49.49,49.69,44200.0,42.5546,42.7779,42.5116,42.6834,44200.0
2011-02-17 13:00:00,49.68,49.73,49.65,49.7,23000.0,42.6748,42.7178,42.6491,42.692,23000.0
2011-02-17 13:30:00,49.69,49.9,49.57,49.87,26200.0,42.6834,42.8638,42.5804,42.8381,26200.0
2011-02-17 14:00:00,49.89,49.89,49.7,49.73,19400.0,42.8552,42.8552,42.692,42.7178,19400.0
2011-02-17 14:30:00,49.72,49.74,49.67,49.73,27400.0,42.7092,42.7264,42.6663,42.7178,27400.0
2011-02-17 15:00:00,49.74,49.81,49.63,49.77,36800.0,42.7264,42.7865,42.6319,42.7522,36800.0
2011-02-17 15:30:00,49.76,49.79,49.6,49.66,59400.0,42.7436,42.7693,42.6061,42.6577,59400.0
2011-02-18 09:30:00,50.0,50.0,49.55,49.55,79600.0,42.9497,42.9497,42.5632,42.5632,79600.0
2011-02-18 10:00:00,49.63,49.99,49.62,49.9,28600.0,42.6319,42.9411,42.6233,42.8638,28600.0
2011-02-18 10:30:00,49.93,49.96,49.77,49.82,21800.0,42.8896,42.9154,42.7522,42.7951,21800.0
2011-02-18 11:00:00,49.86,49.92,49.79,49.9,12800.0,42.8295,42.881,42.7693,42.8638,12800.0
2011-02-18 11:30:00,49.93,50.06,49.85,50.0,126000.0,42.8896,43.0013,42.8209,42.9497,126000.0
2011-02-18 12:00:00,50.0,50.08,49.95,50.08,18600.0,42.9497,43.0184,42.9068,43.0184,18600.0
2011-02-18 12:30:00,50.1,50.13,50.03,50.11,15000.0,43.0356,43.0614,42.9755,43.0442,15000.0
2011-02-18 13:00:00,50.11,50.13,50.08,50.1,14800.0,43.0442,43.0614,43.0184,43.0356,14800.0
2011-02-18 13:30:00,50.09,50.12,49.99,50.05,18400.0,43.027,43.0528,42.9411,42.9927,18400.0
2011-02-18 14:00:00,50.07,50.08,49.88,49.91,18600.0,43.0098,43.0184,42.8466,42.8724,18600.0
2011-02-18 14:30:00,49.93,50.01,49.88,49.96,24600.0,42.8896,42.9583,42.8466,42.9154,24600.0
2011-02-18 15:00:00,49.99,50.0,49.9,49.98,26000.0,42.9411,42.9497,42.8638,42.9325,26000.0
2011-02-18 15:30:00,49.95,50.03,49.8,50.03,64800.0,42.9068,42.9755,42.7779,42.9755,64800.0
2011-02-22 09:30:00,49.48,50.1,49.26,49.65,26400.0,42.503,43.0356,42.3141,42.6491,26400.0
2011-02-22 10:00:00,49.65,49.67,49.35,49.37,21600.0,42.6491,42.6663,42.3914,42.4086,21600.0
2011-02-22 10:30:00,49.37,49.62,49.0,49.52,15800.0,42.4086,42.6233,42.0907,42.5374,15800.0
2011-02-22 11:00:00,49.52,49.56,48.78,48.83,11600.0,42.5374,42.5718,41.9017,41.9447,11600.0
2011-02-22 11:30:00,48.85,48.88,48.71,48.71,16200.0,41.9619,41.9876,41.8416,41.8416,16200.0
2011-02-22 12:00:00,48.73,48.9,48.65,48.85,14400.0,41.8588,42.0048,41.7901,41.9619,14400.0
2011-02-22 12:30:00,48.77,48.83,48.47,48.47,14600.0,41.8932,41.9447,41.6355,41.6355,14600.0
2011-02-22 13:00:00,48.42,48.59,48.3,48.3,11600.0,41.5925,41.7385,41.4894,41.4894,11600.0
2011-02-22 13:30:00,48.37,48.57,48.33,48.34,9400.0,41.5496,41.7214,41.5152,41.5238,9400.0
2011-02-22 14:00:00,48.38,48.45,48.16,48.39,17200.0,41.5581,41.6183,41.3692,41.5667,17200.0
2011-02-22 14:30:00,48.42,48.49,48.33,48.34,10800.0,41.5925,41.6526,41.5152,41.5238,10800.0
2011-02-22 15:00:00,48.32,48.35,48.1,48.14,18800.0,41.5066,41.5324,41.3176,41.352,18800.0
2011-02-22 15:30:00,48.16,48.38,48.16,48.26,64800.0,41.3692,41.5581,41.3692,41.4551,64800.0
2011-02-23 09:30:00,55.02,56.9,55.02,55.16,524800.0,47.2619,48.8768,47.2619,47.3821,524800.0
2011-02-23 10:00:00,55.24,55.6,54.65,55.5,244000.0,47.4509,47.7601,46.944,47.6742,244000.0
2011-02-23 10:30:00,55.58,55.6,54.83,54.91,127000.0,47.7429,47.7601,47.0987,47.1674,127000.0
2011-02-23 11:00:00,54.93,55.04,54.79,54.88,86400.0,47.1846,47.2791,47.0643,47.1416,86400.0
2011-02-23 11:30:00,54.76,54.77,53.6,53.8,119400.0,47.0385,47.0471,46.0421,46.2139,119400.0
2011-02-23 12:00:00,53.8,53.93,52.91,53.07,113200.0,46.2139,46.3256,45.4494,45.5868,113200.0
2011-02-23 12:30:00,53.1,53.41,52.86,53.16,68000.0,45.6126,45.8789,45.4064,45.6641,68000.0
2011-02-23 13:00:00,53.16,53.47,52.97,53.21,87400.0,45.6641,45.9304,45.5009,45.7071,87400.0
2011-02-23 13:30:00,53.13,53.15,52.83,53.11,56000.0,45.6384,45.6556,45.3807,45.6212,56000.0
2011-02-23 14:00:00,53.13,54.62,53.13,54.43,137200.0,45.6384,46.9183,45.6384,46.7551,137200.0
2011-02-23 14:30:00,54.45,54.85,54.24,54.5,117000.0,46.7722,47.1158,46.5919,46.8152,117000.0
2011-02-23 15:00:00,54.5,55.02,54.31,54.9,194400.0,46.8152,47.2619,46.652,47.1588,194400.0
2011-02-23 15:30:00,54.95,55.15,54.12,54.23,246400.0,47.2017,47.3735,46.4888,46.5833,246400.0
2011-02-24 09:30:00,54.08,55.74,53.88,55.69,92400.0,46.4544,47.8803,46.2826,47.8374,92400.0
2011-02-24 10:00:00,55.68,55.99,55.43,55.71,73600.0,47.8288,48.0951,47.6141,47.8546,73600.0
2011-02-24 10:30:00,55.91,55.93,55.43,55.85,63800.0,48.0264,48.0436,47.6141,47.9748,63800.0
2011-02-24 11:00:00,55.87,55.88,55.43,55.67,34800.0,47.992,48.0006,47.6141,47.8202,34800.0
2011-02-24 11:30:00,55.7,55.71,54.97,55.24,34600.0,47.846,47.8546,47.2189,47.4509,34600.0
2011-02-24 12:00:00,55.32,55.44,54.87,54.98,54600.0,47.5196,47.6226,47.133,47.2275,54600.0
2011-02-24 12:30:00,54.98,55.31,54.83,55.22,49600.0,47.2275,47.511,47.0987,47.4337,49600.0
2011-02-24 13:00:00,55.14,55.35,55.01,55.11,28000.0,47.365,47.5453,47.2533,47.3392,28000.0
2011-02-24 13:30:00,55.05,55.21,54.62,54.66,39200.0,47.2876,47.4251,46.9183,46.9526,39200.0
2011-02-24 14:00:00,54.74,55.18,54.71,55.16,48400.0,47.0214,47.3993,46.9956,47.3821,48400.0
2011-02-24 14:30:00,55.12,55.22,54.95,55.06,41600.0,47.3478,47.4337,47.2017,47.2962,41600.0
2011-02-24 15:00:00,55.05,55.13,54.83,54.92,58000.0,47.2876,47.3564,47.0987,47.176,58000.0
2011-02-24 15:30:00,54.96,55.08,54.69,54.87,103800.0,47.2103,47.3134,46.9784,47.133,103800.0
2011-02-25 09:30:00,54.89,55.52,54.77,55.08,51200.0,47.2403,47.7825,47.1371,47.4039,51200.0
2011-02-25 10:00:00,55.05,55.25,54.95,54.96,28400.0,47.378,47.5502,47.292,47.3006,28400.0
2011-02-25 10:30:00,54.98,55.1,54.77,54.91,33400.0,47.3178,47.4211,47.1371,47.2576,33400.0
2011-02-25 11:00:00,54.92,55.09,54.68,54.68,30600.0,47.2662,47.4125,47.0596,47.0596,30600.0
2011-02-25 11:30:00,54.69,54.82,54.43,54.67,21200.0,47.0682,47.1801,46.8445,47.051,21200.0
2011-02-25 12:00:00,54.74,54.88,54.63,54.79,32000.0,47.1113,47.2317,47.0166,47.1543,32000.0
2011-02-25 12:30:00,54.79,54.81,54.63,54.79,16000.0,47.1543,47.1715,47.0166,47.1543,16000.0
2011-02-25 13:00:00,54.77,54.99,54.72,54.77,24200.0,47.1371,47.3264,47.094,47.1371,24200.0
2011-02-25 13:30:00,54.77,54.88,54.62,54.62,22400.0,47.1371,47.2317,47.008,47.008,22400.0
2011-02-25 14:00:00,54.63,54.76,54.56,54.6,38000.0,47.0166,47.1285,46.9563,46.9908,38000.0
2011-02-25 14:30:00,54.6,54.69,54.41,54.44,36800.0,46.9908,47.0682,46.8272,46.8531,36800.0
2011-02-25 15:00:00,54.44,54.63,54.37,54.51,52400.0,46.8531,47.0166,46.7928,46.9133,52400.0
2011-02-25 15:30:00,54.55,54.97,54.55,54.96,74000.0,46.9477,47.3092,46.9477,47.3006,74000.0
2011-02-28 09:30:00,55.3,55.99,55.3,55.7,29400.0,47.5932,48.187,47.5932,47.9375,29400.0
2011-02-28 10:00:00,55.73,55.8,55.45,55.64,33800.0,47.9633,48.0235,47.7223,47.8858,33800.0
2011-02-28 10:30:00,55.63,55.8,55.42,55.55,11600.0,47.8772,48.0235,47.6965,47.8084,11600.0
2011-02-28 11:00:00,55.55,55.63,55.38,55.38,20600.0,47.8084,47.8772,47.6621,47.6621,20600.0
2011-02-28 11:30:00,55.37,55.52,55.19,55.48,14800.0,47.6535,47.7825,47.4985,47.7481,14800.0
2011-02-28 12:00:00,55.52,55.52,55.13,55.15,16800.0,47.7825,47.7825,47.4469,47.4641,16800.0
2011-02-28 12:30:00,55.2,55.2,54.75,54.85,24800.0,47.5071,47.5071,47.1199,47.2059,24800.0
2011-02-28 13:00:00,54.88,54.88,54.32,54.39,29800.0,47.2317,47.2317,46.7498,46.81,29800.0
2011-02-28 13:30:00,54.39,54.48,54.31,54.31,21200.0,46.81,46.8875,46.7412,46.7412,21200.0
2011-02-28 14:00:00,54.26,54.34,54.2,54.27,27200.0,46.6981,46.767,46.6465,46.7068,27200.0
2011-02-28 14:30:00,54.31,54.41,54.2,54.3,38400.0,46.7412,46.8272,46.6465,46.7326,38400.0
2011-02-28 15:00:00,54.32,54.36,54.04,54.17,46200.0,46.7498,46.7842,46.5088,46.6207,46200.0
2011-02-28 15:30:00,54.17,54.46,54.06,54.46,116000.0,46.6207,46.8703,46.526,46.8703,116000.0
2011-03-01 09:30:00,54.46,55.0,54.14,54.52,37000.0,46.8703,47.335,46.5949,46.9219,37000.0
2011-03-01 10:00:00,54.76,54.95,54.03,54.03,25000.0,47.1285,47.292,46.5002,46.5002,25000.0
2011-03-01 10:30:00,54.09,54.6,53.9,54.6,14000.0,46.5518,46.9908,46.3883,46.9908,14000.0
2011-03-01 11:00:00,54.63,54.76,54.23,54.24,25600.0,47.0166,47.1285,46.6723,46.6809,25600.0
2011-03-01 11:30:00,54.16,54.43,53.9,53.9,16800.0,46.6121,46.8445,46.3883,46.3883,16800.0
2011-03-01 12:00:00,53.97,53.97,53.67,53.7,22000.0,46.4486,46.4486,46.1904,46.2162,22000.0
2011-03-01 12:30:00,53.63,54.05,53.62,53.95,15000.0,46.1559,46.5174,46.1473,46.4313,15000.0
2011-03-01 13:00:00,54.01,54.02,53.69,53.82,18000.0,46.483,46.4916,46.2076,46.3195,18000.0
2011-03-01 13:30:00,53.69,53.88,53.63,53.83,22400.0,46.2076,46.3711,46.1559,46.3281,22400.0
2011-03-01 14:00:00,53.82,54.18,53.36,53.36,69600.0,46.3195,46.6293,45.9236,45.9236,69600.0
2011-03-01 14:30:00,53.4,53.46,53.13,53.19,36800.0,45.958,46.0096,45.7256,45.7773,36800.0
2011-03-01 15:00:00,53.19,53.51,53.08,53.33,51400.0,45.7773,46.0527,45.6826,45.8978,51400.0
2011-03-01 15:30:00,53.31,53.49,53.19,53.21,84600.0,45.8805,46.0355,45.7773,45.7945,84600.0
2011-03-02 09:30:00,53.32,54.7,53.29,53.7,25600.0,45.8891,47.0768,45.8633,46.2162,25600.0
2011-03-02 10:00:00,53.79,53.89,53.49,53.64,29600.0,46.2936,46.3797,46.0355,46.1646,29600.0
2011-03-02 10:30:00,53.68,54.41,53.62,54.27,42600.0,46.199,46.8272,46.1473,46.7068,42600.0
2011-03-02 11:00:00,54.27,54.33,54.02,54.02,22000.0,46.7068,46.7584,46.4916,46.4916,22000.0
2011-03-02 11:30:00,53.95,54.23,53.63,53.63,20400.0,46.4313,46.6723,46.1559,46.1559,20400.0
2011-03-02 12:00:00,53.63,53.91,53.5,53.84,19600.0,46.1559,46.3969,46.0441,46.3367,19600.0
2011-03-02 12:30:00,53.93,54.2,53.9,53.98,14600.0,46.4141,46.6465,46.3883,46.4572,14600.0
2011-03-02 13:00:00,53.97,54.1,53.64,53.72,22600.0,46.4486,46.5604,46.1646,46.2334,22600.0
2011-03-02 13:30:00,53.73,53.76,53.4,53.43,27200.0,46.242,46.2678,45.958,45.9838,27200.0
2011-03-02 14:00:00,53.49,53.75,53.32,53.35,42400.0,46.0355,46.2592,45.8891,45.915,42400.0
2011-03-02 14:30:00,53.41,53.76,53.41,53.69,44800.0,45.9666,46.2678,45.9666,46.2076,44800.0
2011-03-02 15:00:00,53.77,53.95,53.72,53.74,57800.0,46.2764,46.4313,46.2334,46.2506,57800.0
2011-03-02 15:30:00,53.73,53.79,53.58,53.74,65000.0,46.242,46.2936,46.1129,46.2506,65000.0
2011-03-03 09:30:00,54.1,54.9,54.08,54.66,32200.0,46.5604,47.249,46.5432,47.0424,32200.0
2011-03-03 10:00:00,54.76,54.98,54.52,54.97,48200.0,47.1285,47.3178,46.9219,47.3092,48200.0
2011-03-03 10:30:00,54.96,55.0,54.87,54.96,55200.0,47.3006,47.335,47.2231,47.3006,55200.0
2011-03-03 11:00:00,54.94,54.99,54.85,54.96,25600.0,47.2834,47.3264,47.2059,47.3006,25600.0
2011-03-03 11:30:00,54.95,55.1,54.92,55.1,55200.0,47.292,47.4211,47.2662,47.4211,55200.0
2011-03-03 12:00:00,55.09,55.35,54.96,55.35,24000.0,47.4125,47.6362,47.3006,47.6362,24000.0
2011-03-03 12:30:00,55.36,55.5,55.35,55.39,20800.0,47.6448,47.7653,47.6362,47.6707,20800.0
2011-03-03 13:00:00,55.32,55.46,55.31,55.37,12600.0,47.6104,47.7309,47.6018,47.6535,12600.0
2011-03-03 13:30:00,55.35,55.43,55.26,55.36,17400.0,47.6362,47.7051,47.5588,47.6448,17400.0
2011-03-03 14:00:00,55.36,55.49,55.32,55.38,17200.0,47.6448,47.7567,47.6104,47.6621,17200.0
2011-03-03 14:30:00,55.38,55.46,55.08,55.09,31400.0,47.6621,47.7309,47.4039,47.4125,31400.0
2011-03-03 15:00:00,55.13,55.15,54.93,55.0,47600.0,47.4469,47.4641,47.2748,47.335,47600.0
2011-03-03 15:30:00,55.0,55.2,54.89,55.19,68400.0,47.335,47.5071,47.2403,47.4985,68400.0
2011-03-04 09:30:00,55.35,55.9,54.7,54.9,21400.0,47.6362,48.1096,47.0768,47.249,21400.0
2011-03-04 10:00:00,54.92,55.03,54.67,54.69,19800.0,47.2662,47.3608,47.051,47.0682,19800.0
2011-03-04 10:30:00,54.76,55.16,54.68,55.11,36800.0,47.1285,47.4727,47.0596,47.4297,36800.0
2011-03-04 11:00:00,55.12,55.62,55.1,55.38,56000.0,47.4383,47.8686,47.4211,47.6621,56000.0
2011-03-04 11:30:00,55.45,55.6,55.37,55.37,15400.0,47.7223,47.8514,47.6535,47.6535,15400.0
2011-03-04 12:00:00,55.38,55.38,54.78,54.88,18600.0,47.6621,47.6621,47.1457,47.2317,18600.0
2011-03-04 12:30:00,54.85,55.18,54.84,55.07,8800.0,47.2059,47.4899,47.1973,47.3953,8800.0
2011-03-04 13:00:00,55.05,55.16,54.9,54.92,20600.0,47.378,47.4727,47.249,47.2662,20600.0
2011-03-04 13:30:00,54.92,55.0,54.73,54.81,12000.0,47.2662,47.335,47.1026,47.1715,12000.0
2011-03-04 14:00:00,54.78,54.97,54.74,54.94,18600.0,47.1457,47.3092,47.1113,47.2834,18600.0
2011-03-04 14:30:00,54.98,54.99,54.83,54.91,15000.0,47.3178,47.3264,47.1887,47.2576,15000.0
2011-03-04 15:00:00,54.88,55.12,54.83,54.84,38200.0,47.2317,47.4383,47.1887,47.1973,38200.0
2011-03-04 15:30:00,54.78,55.21,54.76,55.21,37400.0,47.1457,47.5158,47.1285,47.5158,37400.0
2011-03-07 09:30:00,55.5,55.5,54.56,55.38,26400.0,47.7653,47.7653,46.9563,47.6621,26400.0
2011-03-07 10:00:00,55.3,55.38,54.98,55.28,24200.0,47.5932,47.6621,47.3178,47.576,24200.0
2011-03-07 10:30:00,55.18,55.24,54.64,54.87,34200.0,47.4899,47.5416,47.0252,47.2231,34200.0
2011-03-07 11:00:00,54.77,54.84,54.5,54.63,51400.0,47.1371,47.1973,46.9047,47.0166,51400.0
2011-03-07 11:30:00,54.68,54.84,54.52,54.56,34400.0,47.0596,47.1973,46.9219,46.9563,34400.0
2011-03-07 12:00:00,54.56,54.73,54.53,54.63,23200.0,46.9563,47.1026,46.9305,47.0166,23200.0
2011-03-07 12:30:00,54.6,54.68,54.49,54.54,20000.0,46.9908,47.0596,46.8961,46.9391,20000.0
2011-03-07 13:00:00,54.51,54.6,54.41,54.48,26600.0,46.9133,46.9908,46.8272,46.8875,26600.0
2011-03-07 13:30:00,54.42,54.76,54.34,54.6,23600.0,46.8358,47.1285,46.767,46.9908,23600.0
2011-03-07 14:00:00,54.58,55.06,54.58,55.02,23800.0,46.9736,47.3867,46.9736,47.3522,23800.0
2011-03-07 14:30:00,54.85,54.91,54.74,54.88,19800.0,47.2059,47.2576,47.1113,47.2317,19800.0
2011-03-07 15:00:00,54.87,55.22,54.74,55.18,25000.0,47.2231,47.5244,47.1113,47.4899,25000.0
2011-03-07 15:30:00,55.15,55.32,54.88,54.91,60400.0,47.4641,47.6104,47.2317,47.2576,60400.0
2011-03-08 09:30:00,55.09,55.47,54.52,54.97,20400.0,47.4125,47.7395,46.9219,47.3092,20400.0
2011-03-08 10:00:00,54.99,55.53,54.98,55.51,12000.0,47.3264,47.7912,47.3178,47.7739,12000.0
2011-03-08 10:30:00,55.54,56.15,55.52,56.15,23400.0,47.7998,48.3248,47.7825,48.3248,23400.0
2011-03-08 11:00:00,56.13,56.47,55.99,56.41,22800.0,48.3075,48.6002,48.187,48.5485,22800.0
2011-03-08 11:30:00,56.48,56.59,56.34,56.58,27600.0,48.6088,48.7034,48.4883,48.6948,27600.0
2011-03-08 12:00:00,56.56,56.66,56.3,56.43,21400.0,48.6776,48.7637,48.4538,48.5657,21400.0
2011-03-08 12:30:00,56.4,56.52,56.3,56.33,10200.0,48.5399,48.6432,48.4538,48.4797,10200.0
2011-03-08 13:00:00,56.34,56.46,56.27,56.34,15000.0,48.4883,48.5915,48.428,48.4883,15000.0
2011-03-08 13:30:00,56.33,56.44,56.27,56.35,5600.0,48.4797,48.5743,48.428,48.4969,5600.0
2011-03-08 14:00:00,56.36,56.41,55.9,55.92,19000.0,48.5055,48.5485,48.1096,48.1268,19000.0
2011-03-08 14:30:00,55.89,56.13,55.71,56.05,23000.0,48.101,48.3075,47.9461,48.2387,23000.0
2011-03-08 15:00:00,56.02,56.09,55.86,56.04,28200.0,48.2129,48.2731,48.0752,48.2301,28200.0
2011-03-08 15:30:00,55.99,56.1,55.81,55.82,47800.0,48.187,48.2817,48.0321,48.0407,47800.0
2011-03-09 09:30:00,55.84,56.25,55.06,55.11,16200.0,48.058,48.4108,47.3867,47.4297,16200.0
2011-03-09 10:00:00,55.1,55.42,54.92,55.42,9600.0,47.4211,47.6965,47.2662,47.6965,9600.0
2011-03-09 10:30:00,55.42,55.47,54.97,54.99,11200.0,47.6965,47.7395,47.3092,47.3264,11200.0
2011-03-09 11:00:00,54.85,55.24,54.85,55.13,11200.0,47.2059,47.5416,47.2059,47.4469,11200.0
2011-03-09 11:30:00,54.9,55.4,54.79,55.35,13800.0,47.249,47.6793,47.1543,47.6362,13800.0
2011-03-09 12:00:00,55.35,55.51,55.13,55.16,18200.0,47.6362,47.7739,47.4469,47.4727,18200.0
2011-03-09 12:30:00,55.14,55.46,55.14,55.32,20400.0,47.4555,47.7309,47.4555,47.6104,20400.0
2011-03-09 13:00:00,55.32,55.47,55.12,55.47,10800.0,47.6104,47.7395,47.4383,47.7395,10800.0
2011-03-09 13:30:00,55.52,55.53,55.2,55.32,11000.0,47.7825,47.7912,47.5071,47.6104,11000.0
2011-03-09 14:00:00,55.34,55.52,55.24,55.35,14600.0,47.6276,47.7825,47.5416,47.6362,14600.0
2011-03-09 14:30:00,55.33,55.41,55.09,55.16,17400.0,47.619,47.6879,47.4125,47.4727,17400.0
2011-03-09 15:00:00,55.16,55.34,55.08,55.18,22000.0,47.4727,47.6276,47.4039,47.4899,22000.0
2011-03-09 15:30:00,55.19,55.21,55.02,55.05,36800.0,47.4985,47.5158,47.3522,47.378,36800.0
2011-03-10 09:30:00,54.28,54.67,53.16,53.31,47200.0,46.7154,47.051,45.7514,45.8805,47200.0
2011-03-10 10:00:00,53.31,53.31,52.74,52.77,44800.0,45.8805,45.8805,45.39,45.4158,44800.0
2011-03-10 10:30:00,52.77,53.02,52.42,53.02,48000.0,45.4158,45.631,45.1146,45.631,48000.0
2011-03-10 11:00:00,53.06,53.09,52.84,53.01,22600.0,45.6654,45.6912,45.476,45.6224,22600.0
2011-03-10 11:30:00,52.94,53.17,52.79,53.17,16000.0,45.5621,45.7601,45.433,45.7601,16000.0
2011-03-10 12:00:00,53.19,53.21,52.72,52.72,18000.0,45.7773,45.7945,45.3728,45.3728,18000.0
2011-03-10 12:30:00,52.84,53.15,52.71,53.07,17600.0,45.476,45.7428,45.3642,45.674,17600.0
2011-03-10 13:00:00,53.06,53.18,52.72,52.73,16800.0,45.6654,45.7687,45.3728,45.3814,16800.0
2011-03-10 13:30:00,52.72,52.78,52.48,52.64,41200.0,45.3728,45.4244,45.1662,45.3039,41200.0
2011-03-10 14:00:00,52.67,52.81,52.52,52.62,37000.0,45.3297,45.4502,45.2006,45.2867,37000.0
2011-03-10 14:30:00,52.61,52.85,52.55,52.55,30800.0,45.2781,45.4846,45.2265,45.2265,30800.0
2011-03-10 15:00:00,52.53,52.6,52.24,52.41,43800.0,45.2092,45.2695,44.9597,45.106,43800.0
2011-03-10 15:30:00,52.42,52.79,52.32,52.36,84800.0,45.1146,45.433,45.0285,45.0629,84800.0
2011-03-11 09:30:00,52.3,52.6,51.72,52.2,34200.0,45.0113,45.2695,44.5121,44.9252,34200.0
2011-03-11 10:00:00,52.2,52.52,51.94,52.31,25000.0,44.9252,45.2006,44.7015,45.0199,25000.0
2011-03-11 10:30:00,52.31,52.45,52.13,52.34,13000.0,45.0199,45.1404,44.865,45.0457,13000.0
2011-03-11 11:00:00,52.4,52.74,52.27,52.72,14200.0,45.0974,45.39,44.9855,45.3728,14200.0
2011-03-11 11:30:00,52.72,53.02,52.72,52.93,9000.0,45.3728,45.631,45.3728,45.5535,9000.0
2011-03-11 12:00:00,52.93,53.07,52.74,53.07,7200.0,45.5535,45.674,45.39,45.674,7200.0
2011-03-11 12:30:00,53.0,53.06,52.84,53.06,19600.0,45.6137,45.6654,45.476,45.6654,19600.0
2011-03-11 13:00:00,53.1,53.13,52.88,53.1,28800.0,45.6998,45.7256,45.5105,45.6998,28800.0
2011-03-11 13:30:00,53.05,53.16,52.87,53.02,16800.0,45.6568,45.7514,45.5019,45.631,16800.0
2011-03-11 14:00:00,52.99,53.22,52.98,53.19,9000.0,45.6051,45.8031,45.5965,45.7773,9000.0
2011-03-11 14:30:00,53.2,53.24,53.0,53.05,15800.0,45.7859,45.8203,45.6137,45.6568,15800.0
2011-03-11 15:00:00,53.06,53.29,53.06,53.29,12200.0,45.6654,45.8633,45.6654,45.8633,12200.0
2011-03-11 15:30:00,53.29,53.4,53.0,53.0,59200.0,45.8633,45.958,45.6137,45.6137,59200.0
2011-03-14 09:30:00,52.43,53.14,52.02,53.13,16200.0,45.1232,45.7342,44.7703,45.7256,16200.0
2011-03-14 10:00:00,53.12,53.17,52.74,53.05,14800.0,45.717,45.7601,45.39,45.6568,14800.0
2011-03-14 10:30:00,52.98,53.05,52.63,52.67,21000.0,45.5965,45.6568,45.2953,45.3297,21000.0
2011-03-14 11:00:00,52.68,52.74,52.26,52.35,17600.0,45.3383,45.39,44.9769,45.0543,17600.0
2011-03-14 11:30:00,52.35,52.66,52.19,52.66,33000.0,45.0543,45.3211,44.9166,45.3211,33000.0
2011-03-14 12:00:00,52.65,53.25,52.61,52.85,56200.0,45.3125,45.8289,45.2781,45.4846,56200.0
2011-03-14 12:30:00,52.85,52.93,52.72,52.93,6200.0,45.4846,45.5535,45.3728,45.5535,6200.0
2011-03-14 13:00:00,52.91,53.25,52.88,53.01,6000.0,45.5363,45.8289,45.5105,45.6224,6000.0
2011-03-14 13:30:00,52.94,52.98,52.73,52.83,9400.0,45.5621,45.5965,45.3814,45.4674,9400.0
2011-03-14 14:00:00,52.9,53.08,52.81,53.05,15800.0,45.5277,45.6826,45.4502,45.6568,15800.0
2011-03-14 14:30:00,53.06,53.06,52.79,52.92,12800.0,45.6654,45.6654,45.433,45.5449,12800.0
2011-03-14 15:00:00,52.92,53.27,52.88,53.26,24000.0,45.5449,45.8461,45.5105,45.8375,24000.0
2011-03-14 15:30:00,53.26,53.46,53.1,53.23,56600.0,45.8375,46.0096,45.6998,45.8117,56600.0
2011-03-15 09:30:00,51.44,54.47,51.44,51.68,64600.0,44.2712,46.8789,44.2712,44.4777,64600.0
2011-03-15 10:00:00,51.71,52.3,51.62,52.24,24000.0,44.5035,45.0113,44.4261,44.9597,24000.0
2011-03-15 10:30:00,52.24,52.26,52.04,52.16,20600.0,44.9597,44.9769,44.7875,44.8908,20600.0
2011-03-15 11:00:00,52.21,52.24,51.95,52.21,21000.0,44.9338,44.9597,44.7101,44.9338,21000.0
2011-03-15 11:30:00,52.32,52.44,52.19,52.28,8200.0,45.0285,45.1318,44.9166,44.9941,8200.0
2011-03-15 12:00:00,52.35,52.54,52.35,52.49,9800.0,45.0543,45.2179,45.0543,45.1748,9800.0
2011-03-15 12:30:00,52.36,52.41,52.07,52.33,14400.0,45.0629,45.106,44.8134,45.0371,14400.0
2011-03-15 13:00:00,52.36,52.42,52.18,52.3,18600.0,45.0629,45.1146,44.908,45.0113,18600.0
2011-03-15 13:30:00,52.32,52.47,52.26,52.42,16000.0,45.0285,45.1576,44.9769,45.1146,16000.0
2011-03-15 14:00:00,52.41,52.7,52.38,52.66,15000.0,45.106,45.3556,45.0801,45.3211,15000.0
2011-03-15 14:30:00,52.71,52.83,52.6,52.74,23800.0,45.3642,45.4674,45.2695,45.39,23800.0
2011-03-15 15:00:00,52.73,53.19,52.73,53.13,18600.0,45.3814,45.7773,45.3814,45.7256,18600.0
2011-03-15 15:30:00,53.08,53.25,52.59,52.6,39800.0,45.6826,45.8289,45.2609,45.2695,39800.0
2011-03-16 09:30:00,52.5,52.81,52.16,52.65,27400.0,45.1834,45.4502,44.8908,45.3125,27400.0
2011-03-16 10:00:00,52.67,52.93,52.67,52.92,11800.0,45.3297,45.5535,45.3297,45.5449,11800.0
2011-03-16 10:30:00,52.87,53.01,52.55,52.56,23800.0,45.5019,45.6224,45.2265,45.2351,23800.0
2011-03-16 11:00:00,52.54,53.13,52.13,52.59,52400.0,45.2179,45.7256,44.865,45.2609,52400.0
2011-03-16 11:30:00,52.66,52.74,52.44,52.53,22000.0,45.3211,45.39,45.1318,45.2092,22000.0
2011-03-16 12:00:00,52.52,52.6,52.16,52.59,15400.0,45.2006,45.2695,44.8908,45.2609,15400.0
2011-03-16 12:30:00,52.62,52.62,52.27,52.51,12200.0,45.2867,45.2867,44.9855,45.192,12200.0
2011-03-16 13:00:00,52.45,52.63,52.23,52.37,23000.0,45.1404,45.2953,44.9511,45.0715,23000.0
2011-03-16 13:30:00,52.41,52.41,52.1,52.22,13600.0,45.106,45.106,44.8392,44.9424,13600.0
2011-03-16 14:00:00,52.11,52.13,51.54,51.91,26600.0,44.8478,44.865,44.3572,44.6757,26600.0
2011-03-16 14:30:00,51.85,52.46,51.85,52.24,66000.0,44.624,45.149,44.624,44.9597,66000.0
2011-03-16 15:00:00,52.22,52.37,51.79,52.05,55200.0,44.9424,45.0715,44.5724,44.7961,55200.0
2011-03-16 15:30:00,52.01,52.16,51.72,51.74,54200.0,44.7617,44.8908,44.5121,44.5293,54200.0
2011-03-17 09:30:00,52.63,52.65,51.9,52.36,21200.0,45.2953,45.3125,44.667,45.0629,21200.0
2011-03-17 10:00:00,52.43,52.98,52.37,52.88,25000.0,45.1232,45.5965,45.0715,45.5105,25000.0
2011-03-17 10:30:00,52.88,52.98,52.71,52.76,23000.0,45.5105,45.5965,45.3642,45.4072,23000.0
2011-03-17 11:00:00,52.84,52.94,52.58,52.58,14800.0,45.476,45.5621,45.2523,45.2523,14800.0
2011-03-17 11:30:00,52.67,52.82,52.62,52.73,90800.0,45.3297,45.4588,45.2867,45.3814,90800.0
2011-03-17 12:00:00,52.72,52.88,52.72,52.81,7200.0,45.3728,45.5105,45.3728,45.4502,7200.0
2011-03-17 12:30:00,52.79,52.85,52.7,52.7,49600.0,45.433,45.4846,45.3556,45.3556,49600.0
2011-03-17 13:00:00,52.7,52.79,52.5,52.5,15000.0,45.3556,45.433,45.1834,45.1834,15000.0
2011-03-17 13:30:00,52.5,52.58,52.38,52.51,43400.0,45.1834,45.2523,45.0801,45.192,43400.0
2011-03-17 14:00:00,52.56,52.56,52.25,52.35,22000.0,45.2351,45.2351,44.9683,45.0543,22000.0
2011-03-17 14:30:00,52.34,52.56,52.34,52.45,10000.0,45.0457,45.2351,45.0457,45.1404,10000.0
2011-03-17 15:00:00,52.45,52.66,52.45,52.48,32200.0,45.1404,45.3211,45.1404,45.1662,32200.0
2011-03-17 15:30:00,52.49,52.69,52.4,52.42,48600.0,45.1748,45.3469,45.0974,45.1146,48600.0
2011-03-18 09:30:00,52.91,53.38,52.63,53.24,128000.0,45.5363,45.9408,45.2953,45.8203,128000.0
2011-03-18 10:00:00,53.28,53.39,53.05,53.34,68400.0,45.8547,45.9494,45.6568,45.9064,68400.0
2011-03-18 10:30:00,53.27,53.4,53.18,53.37,10800.0,45.8461,45.958,45.7687,45.9322,10800.0
2011-03-18 11:00:00,53.36,53.39,53.24,53.24,17400.0,45.9236,45.9494,45.8203,45.8203,17400.0
2011-03-18 11:30:00,53.17,53.29,52.91,53.22,13400.0,45.7601,45.8633,45.5363,45.8031,13400.0
2011-03-18 12:00:00,53.13,53.22,53.01,53.15,11600.0,45.7256,45.8031,45.6224,45.7428,11600.0
2011-03-18 12:30:00,53.1,53.15,52.99,53.05,11000.0,45.6998,45.7428,45.6051,45.6568,11000.0
2011-03-18 13:00:00,53.1,53.35,53.1,53.19,12200.0,45.6998,45.915,45.6998,45.7773,12200.0
2011-03-18 13:30:00,53.19,53.33,53.19,53.27,4600.0,45.7773,45.8978,45.7773,45.8461,4600.0
2011-03-18 14:00:00,53.3,53.3,52.99,53.12,6800.0,45.8719,45.8719,45.6051,45.717,6800.0
2011-03-18 14:30:00,53.1,53.17,52.87,52.96,29400.0,45.6998,45.7601,45.5019,45.5793,29400.0
2011-03-18 15:00:00,52.89,52.97,52.48,52.48,35600.0,45.5191,45.5879,45.1662,45.1662,35600.0
2011-03-18 15:30:00,52.44,52.81,52.43,52.72,69200.0,45.1318,45.4502,45.1232,45.3728,69200.0
2011-03-21 09:30:00,53.43,54.25,52.41,54.1,18200.0,45.9838,46.6895,45.106,46.5604,18200.0
2011-03-21 10:00:00,54.1,54.5,53.99,54.37,48000.0,46.5604,46.9047,46.4658,46.7928,48000.0
2011-03-21 10:30:00,54.35,54.66,54.27,54.54,32800.0,46.7756,47.0424,46.7068,46.9391,32800.0
2011-03-21 11:00:00,54.63,54.77,54.49,54.77,18000.0,47.0166,47.1371,46.8961,47.1371,18000.0
2011-03-21 11:30:00,54.63,54.79,54.52,54.52,12600.0,47.0166,47.1543,46.9219,46.9219,12600.0
2011-03-21 12:00:00,54.45,54.74,54.45,54.74,5800.0,46.8617,47.1113,46.8617,47.1113,5800.0
2011-03-21 12:30:00,54.8,54.9,54.73,54.85,18200.0,47.1629,47.249,47.1026,47.2059,18200.0
2011-03-21 13:00:00,54.81,54.83,54.6,54.62,10400.0,47.1715,47.1887,46.9908,47.008,10400.0
2011-03-21 13:30:00,54.59,54.63,54.51,54.61,6200.0,46.9822,47.0166,46.9133,46.9994,6200.0
2011-03-21 14:00:00,54.57,54.71,54.57,54.62,6200.0,46.9649,47.0854,46.9649,47.008,6200.0
2011-03-21 14:30:00,54.63,54.75,54.52,54.57,10800.0,47.0166,47.1199,46.9219,46.9649,10800.0
2011-03-21 15:00:00,54.57,54.67,54.34,54.34,19800.0,46.9649,47.051,46.767,46.767,19800.0
2011-03-21 15:30:00,54.37,54.54,54.33,54.49,71600.0,46.7928,46.9391,46.7584,46.8961,71600.0
2011-03-22 09:30:00,54.78,54.98,54.33,54.38,15400.0,47.1457,47.3178,46.7584,46.8014,15400.0
2011-03-22 10:00:00,54.36,54.36,54.02,54.25,10400.0,46.7842,46.7842,46.4916,46.6895,10400.0
2011-03-22 10:30:00,54.49,54.49,54.09,54.12,2400.0,46.8961,46.8961,46.5518,46.5777,2400.0
2011-03-22 11:00:00,54.04,54.2,54.04,54.12,3600.0,46.5088,46.6465,46.5088,46.5777,3600.0
2011-03-22 11:30:00,54.0,54.17,53.99,54.1,10200.0,46.4744,46.6207,46.4658,46.5604,10200.0
2011-03-22 12:00:00,54.08,54.1,53.93,53.93,3000.0,46.5432,46.5604,46.4141,46.4141,3000.0
2011-03-22 12:30:00,53.88,53.91,53.75,53.82,18600.0,46.3711,46.3969,46.2592,46.3195,18600.0
2011-03-22 13:00:00,53.8,53.8,53.7,53.76,6200.0,46.3023,46.3023,46.2162,46.2678,6200.0
2011-03-22 13:30:00,53.67,53.96,53.67,53.93,6600.0,46.1904,46.44,46.1904,46.4141,6600.0
2011-03-22 14:00:00,53.91,53.91,53.66,53.69,8400.0,46.3969,46.3969,46.1818,46.2076,8400.0
2011-03-22 14:30:00,53.71,53.79,53.7,53.75,12200.0,46.2248,46.2936,46.2162,46.2592,12200.0
2011-03-22 15:00:00,53.75,53.88,53.67,53.88,13600.0,46.2592,46.3711,46.1904,46.3711,13600.0
2011-03-22 15:30:00,53.87,53.98,53.87,53.94,18400.0,46.3625,46.4572,46.3625,46.4227,18400.0
2011-03-23 09:30:00,53.74,53.8,53.02,53.63,6400.0,46.2506,46.3023,45.631,46.1559,6400.0
2011-03-23 10:00:00,53.47,53.47,53.1,53.12,7400.0,46.0182,46.0182,45.6998,45.717,7400.0
2011-03-23 10:30:00,53.19,53.24,52.85,52.91,5800.0,45.7773,45.8203,45.4846,45.5363,5800.0
2011-03-23 11:00:00,52.96,53.27,52.96,53.24,4800.0,45.5793,45.8461,45.5793,45.8203,4800.0
2011-03-23 11:30:00,53.37,53.7,53.33,53.49,6400.0,45.9322,46.2162,45.8978,46.0355,6400.0
2011-03-23 12:00:00,53.49,53.81,53.38,53.81,6600.0,46.0355,46.3109,45.9408,46.3109,6600.0
2011-03-23 12:30:00,53.84,53.98,53.79,53.84,5800.0,46.3367,46.4572,46.2936,46.3367,5800.0
2011-03-23 13:00:00,53.83,53.88,53.74,53.86,5200.0,46.3281,46.3711,46.2506,46.3539,5200.0
2011-03-23 13:30:00,53.89,54.24,53.89,54.17,5600.0,46.3797,46.6809,46.3797,46.6207,5600.0
2011-03-23 14:00:00,54.13,54.16,54.04,54.12,51000.0,46.5863,46.6121,46.5088,46.5777,51000.0
2011-03-23 14:30:00,54.12,54.34,54.04,54.32,9400.0,46.5777,46.767,46.5088,46.7498,9400.0
2011-03-23 15:00:00,54.29,54.41,54.24,54.36,12000.0,46.724,46.8272,46.6809,46.7842,12000.0
2011-03-23 15:30:00,54.34,54.34,54.11,54.17,43000.0,46.767,46.767,46.5691,46.6207,43000.0
2011-03-24 09:30:00,54.49,54.69,54.04,54.2,8000.0,46.8961,47.0682,46.5088,46.6465,8000.0
2011-03-24 10:00:00,54.09,54.47,53.94,54.27,14200.0,46.5518,46.8789,46.4227,46.7068,14200.0
2011-03-24 10:30:00,54.27,54.5,54.19,54.48,8200.0,46.7068,46.9047,46.6379,46.8875,8200.0
2011-03-24 11:00:00,54.44,54.74,54.44,54.55,7400.0,46.8531,47.1113,46.8531,46.9477,7400.0
2011-03-24 11:30:00,54.65,54.68,54.53,54.62,7800.0,47.0338,47.0596,46.9305,47.008,7800.0
2011-03-24 12:00:00,54.67,55.12,54.66,55.12,17800.0,47.051,47.4383,47.0424,47.4383,17800.0
2011-03-24 12:30:00,55.08,55.08,54.57,54.58,10400.0,47.4039,47.4039,46.9649,46.9736,10400.0
2011-03-24 13:00:00,54.56,54.66,54.5,54.62,6800.0,46.9563,47.0424,46.9047,47.008,6800.0
2011-03-24 13:30:00,54.61,54.72,54.58,54.66,10000.0,46.9994,47.094,46.9736,47.0424,10000.0
2011-03-24 14:00:00,54.74,54.83,54.65,54.79,6800.0,47.1113,47.1887,47.0338,47.1543,6800.0
2011-03-24 14:30:00,54.79,54.92,54.79,54.88,22800.0,47.1543,47.2662,47.1543,47.2317,22800.0
2011-03-24 15:00:00,54.87,55.18,54.78,55.11,35600.0,47.2231,47.4899,47.1457,47.4297,35600.0
2011-03-24 15:30:00,55.1,55.17,54.85,54.9,59600.0,47.4211,47.4813,47.2059,47.249,59600.0
2011-03-25 09:30:00,55.25,55.25,55.0,55.1,4400.0,47.5502,47.5502,47.335,47.4211,4400.0
2011-03-25 10:00:00,55.16,55.61,55.13,55.58,15200.0,47.4727,47.86,47.4469,47.8342,15200.0
2011-03-25 10:30:00,55.53,56.18,55.53,56.08,29400.0,47.7912,48.3506,47.7912,48.2645,29400.0
2011-03-25 11:00:00,56.14,56.5,56.14,56.41,22600.0,48.3161,48.626,48.3161,48.5485,22600.0
2011-03-25 11:30:00,56.42,56.62,56.31,56.59,13400.0,48.5571,48.7292,48.4625,48.7034,13400.0
2011-03-25 12:00:00,56.62,56.65,56.48,56.51,27000.0,48.7292,48.7551,48.6088,48.6346,27000.0
2011-03-25 12:30:00,56.51,56.59,56.42,56.43,27000.0,48.6346,48.7034,48.5571,48.5657,27000.0
2011-03-25 13:00:00,56.43,56.53,56.35,56.53,11000.0,48.5657,48.6518,48.4969,48.6518,11000.0
2011-03-25 13:30:00,56.51,56.68,56.45,56.5,27800.0,48.6346,48.7809,48.5829,48.626,27800.0
2011-03-25 14:00:00,56.52,56.82,56.49,56.52,35000.0,48.6432,48.9014,48.6174,48.6432,35000.0
2011-03-25 14:30:00,56.56,56.56,56.23,56.35,23400.0,48.6776,48.6776,48.3936,48.4969,23400.0
2011-03-25 15:00:00,56.35,56.38,56.04,56.15,36000.0,48.4969,48.5227,48.2301,48.3248,36000.0
2011-03-25 15:30:00,56.15,56.29,56.12,56.24,124800.0,48.3248,48.4452,48.2989,48.4022,124800.0
2011-03-28 09:30:00,57.85,57.85,56.23,56.88,35000.0,49.7878,49.7878,48.3936,48.953,35000.0
2011-03-28 10:00:00,56.85,56.9,56.1,56.13,22800.0,48.9272,48.9702,48.2817,48.3075,22800.0
2011-03-28 10:30:00,56.1,56.3,55.81,56.08,21000.0,48.2817,48.4538,48.0321,48.2645,21000.0
2011-03-28 11:00:00,56.04,56.06,55.91,56.04,11000.0,48.2301,48.2473,48.1182,48.2301,11000.0
2011-03-28 11:30:00,56.04,56.17,55.84,56.12,13800.0,48.2301,48.342,48.058,48.2989,13800.0
2011-03-28 12:00:00,56.1,56.26,56.1,56.12,26200.0,48.2817,48.4194,48.2817,48.2989,26200.0
2011-03-28 12:30:00,56.1,56.38,56.1,56.38,14000.0,48.2817,48.5227,48.2817,48.5227,14000.0
2011-03-28 13:00:00,56.35,56.53,56.33,56.52,19400.0,48.4969,48.6518,48.4797,48.6432,19400.0
2011-03-28 13:30:00,56.52,56.6,56.47,56.57,17400.0,48.6432,48.712,48.6002,48.6862,17400.0
2011-03-28 14:00:00,56.56,56.69,56.49,56.68,20400.0,48.6776,48.7895,48.6174,48.7809,20400.0
2011-03-28 14:30:00,56.7,56.86,56.35,56.42,31800.0,48.7981,48.9358,48.4969,48.5571,31800.0
2011-03-28 15:00:00,56.42,56.52,56.2,56.23,38000.0,48.5571,48.6432,48.3678,48.3936,38000.0
2011-03-28 15:30:00,56.23,56.34,56.05,56.15,42200.0,48.3936,48.4883,48.2387,48.3248,42200.0
2011-03-29 09:30:00,56.16,56.16,55.51,56.04,12200.0,48.3334,48.3334,47.7739,48.2301,12200.0
2011-03-29 10:00:00,55.99,56.98,55.93,56.9,30200.0,48.187,49.0391,48.1354,48.9702,30200.0
2011-03-29 10:30:00,56.83,57.21,56.83,57.18,28800.0,48.91,49.237,48.91,49.2112,28800.0
2011-03-29 11:00:00,57.21,57.47,57.21,57.41,34000.0,49.237,49.4608,49.237,49.4092,34000.0
2011-03-29 11:30:00,57.41,57.5,57.25,57.37,18200.0,49.4092,49.4866,49.2715,49.3747,18200.0
2011-03-29 12:00:00,57.37,57.43,57.28,57.37,26400.0,49.3747,49.4264,49.2973,49.3747,26400.0
2011-03-29 12:30:00,57.4,57.5,57.28,57.29,20000.0,49.4005,49.4866,49.2973,49.3059,20000.0
2011-03-29 13:00:00,57.25,57.27,57.03,57.06,15000.0,49.2715,49.2887,49.0821,49.1079,15000.0
2011-03-29 13:30:00,57.09,57.09,56.92,56.96,15200.0,49.1337,49.1337,48.9874,49.0219,15200.0
2011-03-29 14:00:00,56.99,57.08,56.98,56.98,20800.0,49.0477,49.1251,49.0391,49.0391,20800.0
2011-03-29 14:30:00,56.96,57.1,56.87,57.06,11800.0,49.0219,49.1424,48.9444,49.1079,11800.0
2011-03-29 15:00:00,57.1,57.26,57.05,57.13,22400.0,49.1424,49.2801,49.0993,49.1682,22400.0
2011-03-29 15:30:00,57.17,57.18,57.01,57.06,52000.0,49.2026,49.2112,49.0649,49.1079,52000.0
2011-03-30 09:30:00,57.53,57.89,57.13,57.22,12000.0,49.5124,49.8223,49.1682,49.2456,12000.0
2011-03-30 10:00:00,57.17,57.27,56.85,56.93,7800.0,49.2026,49.2887,48.9272,48.996,7800.0
2011-03-30 10:30:00,56.96,57.13,56.79,57.08,11200.0,49.0219,49.1682,48.8756,49.1251,11200.0
2011-03-30 11:00:00,57.1,57.16,56.9,56.92,14200.0,49.1424,49.194,48.9702,48.9874,14200.0
2011-03-30 11:30:00,56.98,57.07,56.94,57.03,5000.0,49.0391,49.1165,49.0047,49.0821,5000.0
2011-03-30 12:00:00,57.09,57.2,57.09,57.15,7200.0,49.1337,49.2284,49.1337,49.1854,7200.0
2011-03-30 12:30:00,57.15,57.21,57.13,57.19,5600.0,49.1854,49.237,49.1682,49.2198,5600.0
2011-03-30 13:00:00,57.23,57.23,57.11,57.15,2800.0,49.2542,49.2542,49.151,49.1854,2800.0
2011-03-30 13:30:00,57.14,57.24,57.1,57.15,4600.0,49.1768,49.2628,49.1424,49.1854,4600.0
2011-03-30 14:00:00,57.15,57.31,57.15,57.2,5400.0,49.1854,49.3231,49.1854,49.2284,5400.0
2011-03-30 14:30:00,57.2,57.27,57.09,57.14,4600.0,49.2284,49.2887,49.1337,49.1768,4600.0
2011-03-30 15:00:00,57.1,57.35,57.1,57.32,12800.0,49.1424,49.3575,49.1424,49.3317,12800.0
2011-03-30 15:30:00,57.31,57.49,57.3,57.43,45800.0,49.3231,49.478,49.3145,49.4264,45800.0
2011-03-31 09:30:00,57.37,57.37,56.98,57.31,15400.0,49.3747,49.3747,49.0391,49.3231,15400.0
2011-03-31 10:00:00,57.33,57.43,57.25,57.41,7600.0,49.3403,49.4264,49.2715,49.4092,7600.0
2011-03-31 10:30:00,57.42,57.45,57.27,57.35,4800.0,49.4178,49.4436,49.2887,49.3575,4800.0
2011-03-31 11:00:00,57.37,57.37,57.13,57.15,4600.0,49.3747,49.3747,49.1682,49.1854,4600.0
2011-03-31 11:30:00,57.18,57.41,57.17,57.41,2400.0,49.2112,49.4092,49.2026,49.4092,2400.0
2011-03-31 12:00:00,57.41,57.5,57.37,57.46,10200.0,49.4092,49.4866,49.3747,49.4522,10200.0
2011-03-31 12:30:00,57.45,57.52,57.45,57.48,21200.0,49.4436,49.5038,49.4436,49.4694,21200.0
2011-03-31 13:00:00,57.46,57.52,57.45,57.45,2800.0,49.4522,49.5038,49.4436,49.4436,2800.0
2011-03-31 13:30:00,57.47,57.5,57.44,57.47,6200.0,49.4608,49.4866,49.435,49.4608,6200.0
2011-03-31 14:00:00,57.48,57.62,57.48,57.51,10600.0,49.4694,49.5899,49.4694,49.4952,10600.0
2011-03-31 14:30:00,57.51,57.56,57.48,57.55,9000.0,49.4952,49.5382,49.4694,49.5296,9000.0
2011-03-31 15:00:00,57.52,57.62,57.51,57.6,17000.0,49.5038,49.5899,49.4952,49.5727,17000.0
2011-03-31 15:30:00,57.58,57.58,57.46,57.53,48800.0,49.5555,49.5555,49.4522,49.5124,48800.0
2011-04-01 09:30:00,58.05,58.49,57.01,57.44,93400.0,49.96,50.3386,49.0649,49.435,93400.0
2011-04-01 10:00:00,57.44,57.61,57.41,57.58,30400.0,49.435,49.5813,49.4092,49.5555,30400.0
2011-04-01 10:30:00,57.58,57.6,57.44,57.47,10400.0,49.5555,49.5727,49.435,49.4608,10400.0
2011-04-01 11:00:00,57.51,57.62,57.4,57.51,17800.0,49.4952,49.5899,49.4005,49.4952,17800.0
2011-04-01 11:30:00,57.5,57.59,57.35,57.4,13200.0,49.4866,49.5641,49.3575,49.4005,13200.0
2011-04-01 12:00:00,57.4,57.41,57.27,57.41,12400.0,49.4005,49.4092,49.2887,49.4092,12400.0
2011-04-01 12:30:00,57.32,57.41,57.27,57.28,10600.0,49.3317,49.4092,49.2887,49.2973,10600.0
2011-04-01 13:00:00,57.27,57.35,57.17,57.2,6200.0,49.2887,49.3575,49.2026,49.2284,6200.0
2011-04-01 13:30:00,57.17,57.35,57.17,57.3,8600.0,49.2026,49.3575,49.2026,49.3145,8600.0
2011-04-01 14:00:00,57.35,57.42,57.27,57.3,10200.0,49.3575,49.4178,49.2887,49.3145,10200.0
2011-04-01 14:30:00,57.3,57.34,57.07,57.25,9400.0,49.3145,49.3489,49.1165,49.2715,9400.0
2011-04-01 15:00:00,57.23,57.49,57.08,57.49,18000.0,49.2542,49.478,49.1251,49.478,18000.0
2011-04-01 15:30:00,57.51,57.59,57.38,57.59,66800.0,49.4952,49.5641,49.3833,49.5641,66800.0
2011-04-04 09:30:00,58.01,58.01,57.33,57.46,25200.0,49.9255,49.9255,49.3403,49.4522,25200.0
2011-04-04 10:00:00,57.44,57.56,57.43,57.5,22000.0,49.435,49.5382,49.4264,49.4866,22000.0
2011-04-04 10:30:00,57.55,57.6,57.48,57.54,23200.0,49.5296,49.5727,49.4694,49.521,23200.0
2011-04-04 11:00:00,57.56,57.6,57.46,57.58,13600.0,49.5382,49.5727,49.4522,49.5555,13600.0
2011-04-04 11:30:00,57.54,57.57,57.51,57.51,9200.0,49.521,49.5469,49.4952,49.4952,9200.0
2011-04-04 12:00:00,57.55,57.78,57.53,57.67,22600.0,49.5296,49.7276,49.5124,49.6329,22600.0
2011-04-04 12:30:00,57.73,57.79,57.65,57.73,11800.0,49.6846,49.7362,49.6157,49.6846,11800.0
2011-04-04 13:00:00,57.74,57.75,57.63,57.73,9600.0,49.6932,49.7018,49.5985,49.6846,9600.0
2011-04-04 13:30:00,57.73,57.73,57.6,57.6,4800.0,49.6846,49.6846,49.5727,49.5727,4800.0
2011-04-04 14:00:00,57.64,57.85,57.62,57.79,16600.0,49.6071,49.7878,49.5899,49.7362,16600.0
2011-04-04 14:30:00,57.77,57.95,57.71,57.71,16600.0,49.719,49.8739,49.6673,49.6673,16600.0
2011-04-04 15:00:00,57.71,57.93,57.59,57.83,22600.0,49.6673,49.8567,49.5641,49.7706,22600.0
2011-04-04 15:30:00,57.83,57.95,57.8,57.84,58000.0,49.7706,49.8739,49.7448,49.7792,58000.0
2011-04-05 09:30:00,57.8,57.88,57.63,57.73,10400.0,49.7448,49.8137,49.5985,49.6846,10400.0
2011-04-05 10:00:00,57.7,57.9,57.63,57.87,39200.0,49.6587,49.8309,49.5985,49.805,39200.0
2011-04-05 10:30:00,57.76,58.1,57.76,58.01,11000.0,49.7104,50.003,49.7104,49.9255,11000.0
2011-04-05 11:00:00,58.06,58.06,57.88,57.98,10400.0,49.9686,49.9686,49.8137,49.8997,10400.0
2011-04-05 11:30:00,58.02,58.1,57.9,58.01,30000.0,49.9341,50.003,49.8309,49.9255,30000.0
2011-04-05 12:00:00,58.01,58.14,57.95,58.12,47000.0,49.9255,50.0374,49.8739,50.0202,47000.0
2011-04-05 12:30:00,58.16,58.54,58.16,58.54,12800.0,50.0546,50.3817,50.0546,50.3817,12800.0
2011-04-05 13:00:00,58.51,58.66,58.38,58.42,7800.0,50.3559,50.4849,50.244,50.2784,7800.0
2011-04-05 13:30:00,58.43,58.53,58.42,58.48,6400.0,50.287,50.3731,50.2784,50.33,6400.0
2011-04-05 14:00:00,58.48,58.48,58.29,58.44,16400.0,50.33,50.33,50.1665,50.2956,16400.0
2011-04-05 14:30:00,58.49,58.62,58.39,58.6,18200.0,50.3386,50.4505,50.2526,50.4333,18200.0
2011-04-05 15:00:00,58.57,58.57,58.37,58.4,15600.0,50.4075,50.4075,50.2354,50.2612,15600.0
2011-04-05 15:30:00,58.39,58.43,58.15,58.2,32800.0,50.2526,50.287,50.046,50.0891,32800.0
2011-04-06 09:30:00,58.78,58.78,58.27,58.48,20000.0,50.5882,50.5882,50.1493,50.33,20000.0
2011-04-06 10:00:00,58.57,58.68,58.46,58.62,11000.0,50.4075,50.5022,50.3128,50.4505,11000.0
2011-04-06 10:30:00,58.6,58.88,58.46,58.51,28600.0,50.4333,50.6743,50.3128,50.3559,28600.0
2011-04-06 11:00:00,58.54,58.54,58.31,58.4,23400.0,50.3817,50.3817,50.1837,50.2612,23400.0
2011-04-06 11:30:00,58.43,58.44,58.16,58.33,21000.0,50.287,50.2956,50.0546,50.2009,21000.0
2011-04-06 12:00:00,58.31,58.6,58.31,58.55,12400.0,50.1837,50.4333,50.1837,50.3903,12400.0
2011-04-06 12:30:00,58.53,58.63,58.38,58.45,12200.0,50.3731,50.4591,50.244,50.3042,12200.0
2011-04-06 13:00:00,58.45,58.66,58.42,58.66,6600.0,50.3042,50.4849,50.2784,50.4849,6600.0
2011-04-06 13:30:00,58.68,58.72,58.58,58.72,11000.0,50.5022,50.5366,50.4161,50.5366,11000.0
2011-04-06 14:00:00,58.7,58.99,58.6,58.91,21200.0,50.5194,50.769,50.4333,50.7001,21200.0
2011-04-06 14:30:00,58.9,59.05,58.9,58.99,26600.0,50.6915,50.8206,50.6915,50.769,26600.0
2011-04-06 15:00:00,59.0,59.01,58.63,58.64,32800.0,50.7776,50.7862,50.4591,50.4677,32800.0
2011-04-06 15:30:00,58.65,58.76,58.6,58.74,57200.0,50.4763,50.571,50.4333,50.5538,57200.0
2011-04-07 09:30:00,58.91,59.42,58.76,59.42,26400.0,50.7001,51.139,50.571,51.139,26400.0
2011-04-07 10:00:00,59.41,59.42,58.9,58.9,12800.0,51.1304,51.139,50.6915,50.6915,12800.0
2011-04-07 10:30:00,58.9,58.9,58.1,58.49,22200.0,50.6915,50.6915,50.003,50.3386,22200.0
2011-04-07 11:00:00,58.47,58.76,58.4,58.4,27200.0,50.3214,50.571,50.2612,50.2612,27200.0
2011-04-07 11:30:00,58.34,58.34,57.6,57.93,39800.0,50.2095,50.2095,49.5727,49.8567,39800.0
2011-04-07 12:00:00,57.91,57.98,57.69,57.81,31600.0,49.8395,49.8997,49.6501,49.7534,31600.0
2011-04-07 12:30:00,57.8,58.01,57.8,57.87,29800.0,49.7448,49.9255,49.7448,49.805,29800.0
2011-04-07 13:00:00,57.89,58.02,57.66,57.73,15400.0,49.8223,49.9341,49.6243,49.6846,15400.0
2011-04-07 13:30:00,57.68,57.85,57.48,57.63,22400.0,49.6415,49.7878,49.4694,49.5985,22400.0
2011-04-07 14:00:00,57.63,57.7,57.41,57.41,19200.0,49.5985,49.6587,49.4092,49.4092,19200.0
2011-04-07 14:30:00,57.45,57.67,57.4,57.66,28800.0,49.4436,49.6329,49.4005,49.6243,28800.0
2011-04-07 15:00:00,57.69,57.69,57.5,57.55,26400.0,49.6501,49.6501,49.4866,49.5296,26400.0
2011-04-07 15:30:00,57.55,57.86,57.46,57.54,82400.0,49.5296,49.7964,49.4522,49.521,82400.0
2011-04-08 09:30:00,58.24,58.7,57.74,57.88,38200.0,50.1235,50.5194,49.6932,49.8137,38200.0
2011-04-08 10:00:00,57.83,57.88,57.14,57.36,34400.0,49.7706,49.8137,49.1768,49.3661,34400.0
2011-04-08 10:30:00,57.35,57.5,57.2,57.27,28600.0,49.3575,49.4866,49.2284,49.2887,28600.0
2011-04-08 11:00:00,57.23,57.29,56.86,56.97,18800.0,49.2542,49.3059,48.9358,49.0305,18800.0
2011-04-08 11:30:00,56.88,57.11,56.79,56.99,6200.0,48.953,49.151,48.8756,49.0477,6200.0
2011-04-08 12:00:00,57.02,57.07,56.8,56.87,11400.0,49.0735,49.1165,48.8842,48.9444,11400.0
2011-04-08 12:30:00,56.95,57.18,56.93,56.96,6800.0,49.0133,49.2112,48.996,49.0219,6800.0
2011-04-08 13:00:00,56.98,57.17,56.94,57.15,7800.0,49.0391,49.2026,49.0047,49.1854,7800.0
2011-04-08 13:30:00,57.18,57.26,57.1,57.2,11000.0,49.2112,49.2801,49.1424,49.2284,11000.0
2011-04-08 14:00:00,57.13,57.15,56.85,56.91,6800.0,49.1682,49.1854,48.9272,48.9788,6800.0
2011-04-08 14:30:00,56.91,56.91,56.43,56.43,11400.0,48.9788,48.9788,48.5657,48.5657,11400.0
2011-04-08 15:00:00,56.43,56.77,56.41,56.77,30200.0,48.5657,48.8583,48.5485,48.8583,30200.0
2011-04-08 15:30:00,56.75,57.2,56.75,57.09,52400.0,48.8411,49.2284,48.8411,49.1337,52400.0
2011-04-11 09:30:00,57.12,57.25,56.97,57.02,15200.0,49.1596,49.2715,49.0305,49.0735,15200.0
2011-04-11 10:00:00,57.0,57.13,56.88,57.0,20000.0,49.0563,49.1682,48.953,49.0563,20000.0
2011-04-11 10:30:00,56.99,57.3,56.8,57.21,21800.0,49.0477,49.3145,48.8842,49.237,21800.0
2011-04-11 11:00:00,57.26,57.55,57.17,57.24,13000.0,49.2801,49.5296,49.2026,49.2628,13000.0
2011-04-11 11:30:00,57.24,57.43,57.15,57.31,12000.0,49.2628,49.4264,49.1854,49.3231,12000.0
2011-04-11 12:00:00,57.29,57.43,57.22,57.37,12600.0,49.3059,49.4264,49.2456,49.3747,12600.0
2011-04-11 12:30:00,57.35,57.35,56.94,56.96,14000.0,49.3575,49.3575,49.0047,49.0219,14000.0
2011-04-11 13:00:00,56.93,57.17,56.83,56.95,5800.0,48.996,49.2026,48.91,49.0133,5800.0
2011-04-11 13:30:00,56.96,56.99,56.84,56.85,8800.0,49.0219,49.0477,48.9186,48.9272,8800.0
2011-04-11 14:00:00,56.91,57.04,56.85,57.02,5200.0,48.9788,49.0907,48.9272,49.0735,5200.0
2011-04-11 14:30:00,57.04,57.04,56.86,56.97,16400.0,49.0907,49.0907,48.9358,49.0305,16400.0
2011-04-11 15:00:00,56.97,56.97,56.8,56.9,20800.0,49.0305,49.0305,48.8842,48.9702,20800.0
2011-04-11 15:30:00,56.88,57.07,56.82,56.94,46200.0,48.953,49.1165,48.9014,49.0047,46200.0
2011-04-12 09:30:00,56.5,56.84,56.27,56.3,9200.0,48.626,48.9186,48.428,48.4538,9200.0
2011-04-12 10:00:00,56.05,56.19,55.74,56.07,12600.0,48.2387,48.3592,47.9719,48.2559,12600.0
2011-04-12 10:30:00,56.17,56.17,55.52,55.71,14400.0,48.342,48.342,47.7825,47.9461,14400.0
2011-04-12 11:00:00,55.83,55.97,55.75,55.94,9800.0,48.0493,48.1698,47.9805,48.144,9800.0
2011-04-12 11:30:00,56.0,56.3,56.0,56.03,10000.0,48.1957,48.4538,48.1957,48.2215,10000.0
2011-04-12 12:00:00,56.02,56.12,55.98,56.04,9000.0,48.2129,48.2989,48.1784,48.2301,9000.0
2011-04-12 12:30:00,56.02,56.09,55.89,56.0,12800.0,48.2129,48.2731,48.101,48.1957,12800.0
2011-04-12 13:00:00,55.99,56.13,55.94,56.12,12600.0,48.187,48.3075,48.144,48.2989,12600.0
2011-04-12 13:30:00,56.19,56.23,55.99,56.09,19400.0,48.3592,48.3936,48.187,48.2731,19400.0
2011-04-12 14:00:00,56.08,56.29,56.06,56.14,11200.0,48.2645,48.4452,48.2473,48.3161,11200.0
2011-04-12 14:30:00,56.18,56.2,56.02,56.04,12800.0,48.3506,48.3678,48.2129,48.2301,12800.0
2011-04-12 15:00:00,56.07,56.09,55.69,55.74,31200.0,48.2559,48.2731,47.9289,47.9719,31200.0
2011-04-12 15:30:00,55.73,55.76,55.55,55.56,68200.0,47.9633,47.9891,47.8084,47.817,68200.0
2011-04-13 09:30:00,56.11,56.12,55.31,55.6,37200.0,48.2903,48.2989,47.6018,47.8514,37200.0
2011-04-13 10:00:00,55.61,55.8,55.2,55.42,47900.0,47.86,48.0235,47.5071,47.6965,47900.0
2011-04-13 10:30:00,55.38,55.74,55.18,55.43,38400.0,47.6621,47.9719,47.4899,47.7051,38400.0
2011-04-13 11:00:00,55.41,55.42,54.7,54.8,31600.0,47.6879,47.6965,47.0768,47.1629,31600.0
2011-04-13 11:30:00,54.79,55.1,54.6,54.7,18400.0,47.1543,47.4211,46.9908,47.0768,18400.0
2011-04-13 12:00:00,54.7,55.23,54.7,54.97,13000.0,47.0768,47.533,47.0768,47.3092,13000.0
2011-04-13 12:30:00,54.88,54.89,54.25,54.66,29300.0,47.2317,47.2403,46.6895,47.0424,29300.0
2011-04-13 13:00:00,54.62,54.95,54.57,54.72,20600.0,47.008,47.292,46.9649,47.094,20600.0
2011-04-13 13:30:00,54.72,54.93,54.43,54.51,17200.0,47.094,47.2748,46.8445,46.9133,17200.0
2011-04-13 14:00:00,54.52,54.96,54.5,54.93,25200.0,46.9219,47.3006,46.9047,47.2748,25200.0
2011-04-13 14:30:00,54.93,55.28,54.84,55.2,27600.0,47.2748,47.576,47.1973,47.5071,27600.0
2011-04-13 15:00:00,55.23,55.55,55.17,55.47,41400.0,47.533,47.8084,47.4813,47.7395,41400.0
2011-04-13 15:30:00,55.43,55.51,55.19,55.4,64800.0,47.7051,47.7739,47.4985,47.6793,64800.0
2011-04-14 09:30:00,55.12,55.28,54.58,54.94,17400.0,47.4383,47.576,46.9736,47.2834,17400.0
2011-04-14 10:00:00,55.15,55.43,54.96,55.21,24300.0,47.4641,47.7051,47.3006,47.5158,24300.0
2011-04-14 10:30:00,55.29,55.43,55.12,55.16,8900.0,47.5846,47.7051,47.4383,47.4727,8900.0
2011-04-14 11:00:00,55.15,55.21,54.74,54.79,13900.0,47.4641,47.5158,47.1113,47.1543,13900.0
2011-04-14 11:30:00,54.87,54.89,54.59,54.82,13400.0,47.2231,47.2403,46.9822,47.1801,13400.0
2011-04-14 12:00:00,54.8,54.95,54.78,54.95,19900.0,47.1629,47.292,47.1457,47.292,19900.0
2011-04-14 12:30:00,54.93,55.15,54.93,55.15,13900.0,47.2748,47.4641,47.2748,47.4641,13900.0
2011-04-14 13:00:00,55.12,55.17,54.87,55.01,4700.0,47.4383,47.4813,47.2231,47.3436,4700.0
2011-04-14 13:30:00,55.01,55.04,54.73,54.73,5500.0,47.3436,47.3694,47.1026,47.1026,5500.0
2011-04-14 14:00:00,54.72,55.09,54.72,54.98,7600.0,47.094,47.4125,47.094,47.3178,7600.0
2011-04-14 14:30:00,55.01,55.18,54.98,55.06,12600.0,47.3436,47.4899,47.3178,47.3867,12600.0
2011-04-14 15:00:00,55.07,55.34,55.07,55.24,18200.0,47.3953,47.6276,47.3953,47.5416,18200.0
2011-04-14 15:30:00,55.28,55.41,55.2,55.39,34300.0,47.576,47.6879,47.5071,47.6707,34300.0
2011-04-15 09:30:00,55.1,56.26,54.97,55.12,81700.0,47.4211,48.4194,47.3092,47.4383,81700.0
2011-04-15 10:00:00,55.18,55.51,55.03,55.18,10600.0,47.4899,47.7739,47.3608,47.4899,10600.0
2011-04-15 10:30:00,55.29,55.31,54.75,55.17,11300.0,47.5846,47.6018,47.1199,47.4813,11300.0
2011-04-15 11:00:00,55.2,55.55,55.16,55.51,9700.0,47.5071,47.8084,47.4727,47.7739,9700.0
2011-04-15 11:30:00,55.6,55.7,55.52,55.59,8800.0,47.8514,47.9375,47.7825,47.8428,8800.0
2011-04-15 12:00:00,55.52,55.78,55.44,55.68,11200.0,47.7825,48.0063,47.7137,47.9203,11200.0
2011-04-15 12:30:00,55.68,55.96,55.62,55.92,9100.0,47.9203,48.1612,47.8686,48.1268,9100.0
2011-04-15 13:00:00,55.89,55.91,55.6,55.63,7900.0,48.101,48.1182,47.8514,47.8772,7900.0
2011-04-15 13:30:00,55.62,55.71,55.53,55.57,12100.0,47.8686,47.9461,47.7912,47.8256,12100.0
2011-04-15 14:00:00,55.57,55.95,55.57,55.85,20300.0,47.8256,48.1526,47.8256,48.0666,20300.0
2011-04-15 14:30:00,55.86,55.93,55.73,55.84,15100.0,48.0752,48.1354,47.9633,48.058,15100.0
2011-04-15 15:00:00,55.85,55.86,55.48,55.51,26600.0,48.0666,48.0752,47.7481,47.7739,26600.0
2011-04-15 15:30:00,55.52,55.63,55.31,55.59,76800.0,47.7825,47.8772,47.6018,47.8428,76800.0
2011-04-18 09:30:00,54.93,54.93,53.93,54.16,18100.0,47.2748,47.2748,46.4141,46.6121,18100.0
2011-04-18 10:00:00,54.02,54.15,53.66,53.88,15300.0,46.4916,46.6035,46.1818,46.3711,15300.0
2011-04-18 10:30:00,53.85,54.0,53.33,53.42,28000.0,46.3453,46.4744,45.8978,45.9752,28000.0
2011-04-18 11:00:00,53.42,53.76,53.29,53.49,29000.0,45.9752,46.2678,45.8633,46.0355,29000.0
2011-04-18 11:30:00,53.54,53.86,53.47,53.69,20800.0,46.0785,46.3539,46.0182,46.2076,20800.0
2011-04-18 12:00:00,53.69,53.81,53.45,53.45,13500.0,46.2076,46.3109,46.001,46.001,13500.0
2011-04-18 12:30:00,53.53,53.68,53.35,53.51,18000.0,46.0699,46.199,45.915,46.0527,18000.0
2011-04-18 13:00:00,53.51,53.57,53.2,53.22,16100.0,46.0527,46.1043,45.7859,45.8031,16100.0
2011-04-18 13:30:00,53.26,53.41,53.14,53.32,13800.0,45.8375,45.9666,45.7342,45.8891,13800.0
2011-04-18 14:00:00,53.31,53.53,53.2,53.52,25000.0,45.8805,46.0699,45.7859,46.0613,25000.0
2011-04-18 14:30:00,53.5,53.93,53.49,53.66,20200.0,46.0441,46.4141,46.0355,46.1818,20200.0
2011-04-18 15:00:00,53.75,53.91,53.58,53.79,29900.0,46.2592,46.3969,46.1129,46.2936,29900.0
2011-04-18 15:30:00,53.81,53.85,53.39,53.7,60100.0,46.3109,46.3453,45.9494,46.2162,60100.0
2011-04-19 09:30:00,53.88,54.6,53.7,53.85,18600.0,46.3711,46.9908,46.2162,46.3453,18600.0
2011-04-19 10:00:00,53.81,54.06,53.73,53.88,13400.0,46.3109,46.526,46.242,46.3711,13400.0
2011-04-19 10:30:00,53.9,53.92,53.57,53.71,24800.0,46.3883,46.4055,46.1043,46.2248,24800.0
2011-04-19 11:00:00,53.66,53.75,53.33,53.4,16700.0,46.1818,46.2592,45.8978,45.958,16700.0
2011-04-19 11:30:00,53.35,53.72,53.35,53.62,8500.0,45.915,46.2334,45.915,46.1473,8500.0
2011-04-19 12:00:00,53.63,53.75,53.29,53.32,24100.0,46.1559,46.2592,45.8633,45.8891,24100.0
2011-04-19 12:30:00,53.31,53.63,53.25,53.54,14400.0,45.8805,46.1559,45.8289,46.0785,14400.0
2011-04-19 13:00:00,53.52,53.67,53.47,53.47,34100.0,46.0613,46.1904,46.0182,46.0182,34100.0
2011-04-19 13:30:00,53.47,53.6,53.32,53.58,30700.0,46.0182,46.1301,45.8891,46.1129,30700.0
2011-04-19 14:00:00,53.6,53.7,53.51,53.63,18100.0,46.1301,46.2162,46.0527,46.1559,18100.0
2011-04-19 14:30:00,53.62,53.8,53.58,53.75,25800.0,46.1473,46.3023,46.1129,46.2592,25800.0
2011-04-19 15:00:00,53.76,54.06,53.73,54.0,25800.0,46.2678,46.526,46.242,46.4744,25800.0
2011-04-19 15:30:00,53.99,54.11,53.94,54.1,42000.0,46.4658,46.5691,46.4227,46.5604,42000.0
2011-04-20 09:30:00,55.19,55.33,54.62,54.68,13800.0,47.4985,47.619,47.008,47.0596,13800.0
2011-04-20 10:00:00,54.77,55.28,54.66,55.03,11100.0,47.1371,47.576,47.0424,47.3608,11100.0
2011-04-20 10:30:00,55.01,55.12,54.9,55.08,8900.0,47.3436,47.4383,47.249,47.4039,8900.0
2011-04-20 11:00:00,55.08,55.08,54.69,54.86,6800.0,47.4039,47.4039,47.0682,47.2145,6800.0
2011-04-20 11:30:00,54.85,54.97,54.68,54.85,13600.0,47.2059,47.3092,47.0596,47.2059,13600.0
2011-04-20 12:00:00,54.87,54.88,54.49,54.49,6900.0,47.2231,47.2317,46.8961,46.8961,6900.0
2011-04-20 12:30:00,54.5,54.62,54.4,54.49,7500.0,46.9047,47.008,46.8186,46.8961,7500.0
2011-04-20 13:00:00,54.49,54.57,54.37,54.47,10700.0,46.8961,46.9649,46.7928,46.8789,10700.0
2011-04-20 13:30:00,54.51,54.72,54.42,54.64,9100.0,46.9133,47.094,46.8358,47.0252,9100.0
2011-04-20 14:00:00,54.62,54.63,54.36,54.6,10000.0,47.008,47.0166,46.7842,46.9908,10000.0
2011-04-20 14:30:00,54.63,54.81,54.6,54.73,16200.0,47.0166,47.1715,46.9908,47.1026,16200.0
2011-04-20 15:00:00,54.74,54.99,54.72,54.96,27600.0,47.1113,47.3264,47.094,47.3006,27600.0
2011-04-20 15:30:00,54.99,55.27,54.95,55.25,54700.0,47.3264,47.5674,47.292,47.5502,54700.0
2011-04-21 09:30:00,55.83,56.21,55.33,55.49,12900.0,48.0493,48.3764,47.619,47.7567,12900.0
2011-04-21 10:00:00,55.51,55.54,55.31,55.43,5500.0,47.7739,47.7998,47.6018,47.7051,5500.0
2011-04-21 10:30:00,55.37,55.52,55.25,55.48,7700.0,47.6535,47.7825,47.5502,47.7481,7700.0
2011-04-21 11:00:00,55.5,55.52,55.4,55.44,5300.0,47.7653,47.7825,47.6793,47.7137,5300.0
2011-04-21 11:30:00,55.51,55.58,55.2,55.22,17900.0,47.7739,47.8342,47.5071,47.5244,17900.0
2011-04-21 12:00:00,55.26,55.27,55.16,55.25,14400.0,47.5588,47.5674,47.4727,47.5502,14400.0
2011-04-21 12:30:00,55.25,55.26,55.18,55.18,8400.0,47.5502,47.5588,47.4899,47.4899,8400.0
2011-04-21 13:00:00,55.2,55.2,55.0,55.09,20300.0,47.5071,47.5071,47.335,47.4125,20300.0
2011-04-21 13:30:00,55.11,55.11,54.9,54.91,15100.0,47.4297,47.4297,47.249,47.2576,15100.0
2011-04-21 14:00:00,55.02,55.02,54.87,55.02,10000.0,47.3522,47.3522,47.2231,47.3522,10000.0
2011-04-21 14:30:00,55.01,55.06,54.97,54.98,11600.0,47.3436,47.3867,47.3092,47.3178,11600.0
2011-04-21 15:00:00,55.03,55.07,55.02,55.06,45000.0,47.3608,47.3953,47.3522,47.3867,45000.0
2011-04-21 15:30:00,55.05,55.2,55.03,55.17,60600.0,47.378,47.5071,47.3608,47.4813,60600.0
2011-04-25 09:30:00,54.89,55.15,54.68,54.9,16000.0,47.2403,47.4641,47.0596,47.249,16000.0
2011-04-25 10:00:00,54.91,54.94,54.55,54.62,11800.0,47.2576,47.2834,46.9477,47.008,11800.0
2011-04-25 10:30:00,54.67,54.69,54.28,54.36,7300.0,47.051,47.0682,46.7154,46.7842,7300.0
2011-04-25 11:00:00,54.31,54.38,54.07,54.27,15300.0,46.7412,46.8014,46.5346,46.7068,15300.0
2011-04-25 11:30:00,54.34,54.4,54.19,54.37,9200.0,46.767,46.8186,46.6379,46.7928,9200.0
2011-04-25 12:00:00,54.34,54.61,54.34,54.57,19600.0,46.767,46.9994,46.767,46.9649,19600.0
2011-04-25 12:30:00,54.62,54.63,54.4,54.43,10800.0,47.008,47.0166,46.8186,46.8445,10800.0
2011-04-25 13:00:00,54.43,54.47,54.34,54.39,13100.0,46.8445,46.8789,46.767,46.81,13100.0
2011-04-25 13:30:00,54.36,54.39,54.33,54.38,13100.0,46.7842,46.81,46.7584,46.8014,13100.0
2011-04-25 14:00:00,54.39,54.5,54.38,54.44,24700.0,46.81,46.9047,46.8014,46.8531,24700.0
2011-04-25 14:30:00,54.45,54.66,54.45,54.57,16500.0,46.8617,47.0424,46.8617,46.9649,16500.0
2011-04-25 15:00:00,54.56,54.68,54.52,54.65,15400.0,46.9563,47.0596,46.9219,47.0338,15400.0
2011-04-25 15:30:00,54.67,54.68,54.53,54.59,25000.0,47.051,47.0596,46.9305,46.9822,25000.0
2011-04-26 09:30:00,54.85,55.07,54.77,54.98,27000.0,47.2059,47.3953,47.1371,47.3178,27000.0
2011-04-26 10:00:00,55.07,55.44,55.07,55.42,19300.0,47.3953,47.7137,47.3953,47.6965,19300.0
2011-04-26 10:30:00,55.36,55.91,55.36,55.8,22900.0,47.6448,48.1182,47.6448,48.0235,22900.0
2011-04-26 11:00:00,55.72,55.8,55.68,55.74,17200.0,47.9547,48.0235,47.9203,47.9719,17200.0
2011-04-26 11:30:00,55.76,55.79,55.62,55.72,26600.0,47.9891,48.0149,47.8686,47.9547,26600.0
2011-04-26 12:00:00,55.69,55.76,55.52,55.53,34100.0,47.9289,47.9891,47.7825,47.7912,34100.0
2011-04-26 12:30:00,55.53,55.57,55.39,55.44,13800.0,47.7912,47.8256,47.6707,47.7137,13800.0
2011-04-26 13:00:00,55.41,55.44,55.33,55.42,13800.0,47.6879,47.7137,47.619,47.6965,13800.0
2011-04-26 13:30:00,55.42,55.43,55.22,55.37,20100.0,47.6965,47.7051,47.5244,47.6535,20100.0
2011-04-26 14:00:00,55.35,55.45,55.3,55.41,10600.0,47.6362,47.7223,47.5932,47.6879,10600.0
2011-04-26 14:30:00,55.39,55.42,55.22,55.27,15300.0,47.6707,47.6965,47.5244,47.5674,15300.0
2011-04-26 15:00:00,55.28,55.41,55.26,55.27,54400.0,47.576,47.6879,47.5588,47.5674,54400.0
2011-04-26 15:30:00,55.27,55.43,55.24,55.33,57500.0,47.5674,47.7051,47.5416,47.619,57500.0
2011-04-27 09:30:00,55.24,55.8,54.97,54.97,12900.0,47.5416,48.0235,47.3092,47.3092,12900.0
2011-04-27 10:00:00,54.94,54.95,54.57,54.68,35800.0,47.2834,47.292,46.9649,47.0596,35800.0
2011-04-27 10:30:00,54.68,55.2,54.62,55.18,36200.0,47.0596,47.5071,47.008,47.4899,36200.0
2011-04-27 11:00:00,55.18,55.23,55.11,55.18,9000.0,47.4899,47.533,47.4297,47.4899,9000.0
2011-04-27 11:30:00,55.18,55.36,55.04,55.35,25500.0,47.4899,47.6448,47.3694,47.6362,25500.0
2011-04-27 12:00:00,55.39,55.4,55.2,55.32,12600.0,47.6707,47.6793,47.5071,47.6104,12600.0
2011-04-27 12:30:00,55.3,55.59,55.27,55.55,20600.0,47.5932,47.8428,47.5674,47.8084,20600.0
2011-04-27 13:00:00,55.51,55.6,55.46,55.58,13300.0,47.7739,47.8514,47.7309,47.8342,13300.0
2011-04-27 13:30:00,55.57,55.66,55.51,55.59,8600.0,47.8256,47.903,47.7739,47.8428,8600.0
2011-04-27 14:00:00,55.62,55.71,55.25,55.37,39800.0,47.8686,47.9461,47.5502,47.6535,39800.0
2011-04-27 14:30:00,55.4,55.5,55.26,55.44,30100.0,47.6793,47.7653,47.5588,47.7137,30100.0
2011-04-27 15:00:00,55.44,55.58,55.41,55.47,32300.0,47.7137,47.8342,47.6879,47.7395,32300.0
2011-04-27 15:30:00,55.48,55.76,55.48,55.68,94700.0,47.7481,47.9891,47.7481,47.9203,94700.0
2011-04-28 09:30:00,55.68,56.04,55.68,55.81,18200.0,47.9203,48.2301,47.9203,48.0321,18200.0
2011-04-28 10:00:00,55.91,55.92,55.37,55.54,25200.0,48.1182,48.1268,47.6535,47.7998,25200.0
2011-04-28 10:30:00,55.53,55.72,55.46,55.61,8600.0,47.7912,47.9547,47.7309,47.86,8600.0
2011-04-28 11:00:00,55.62,55.81,55.59,55.7,5900.0,47.8686,48.0321,47.8428,47.9375,5900.0
2011-04-28 11:30:00,55.69,55.77,55.51,55.58,6200.0,47.9289,47.9977,47.7739,47.8342,6200.0
2011-04-28 12:00:00,55.58,55.87,55.5,55.87,12900.0,47.8342,48.0838,47.7653,48.0838,12900.0
2011-04-28 12:30:00,55.84,55.84,55.61,55.66,11000.0,48.058,48.058,47.86,47.903,11000.0
2011-04-28 13:00:00,55.72,55.76,55.42,55.58,7500.0,47.9547,47.9891,47.6965,47.8342,7500.0
2011-04-28 13:30:00,55.57,55.75,55.45,55.66,18700.0,47.8256,47.9805,47.7223,47.903,18700.0
2011-04-28 14:00:00,55.68,55.69,55.59,55.63,6600.0,47.9203,47.9289,47.8428,47.8772,6600.0
2011-04-28 14:30:00,55.66,55.81,55.6,55.72,19700.0,47.903,48.0321,47.8514,47.9547,19700.0
2011-04-28 15:00:00,55.73,55.95,55.71,55.9,24200.0,47.9633,48.1526,47.9461,48.1096,24200.0
2011-04-28 15:30:00,55.92,56.0,55.65,55.83,59900.0,48.1268,48.1957,47.8944,48.0493,59900.0
2011-04-29 09:30:00,55.97,56.82,55.97,56.19,30600.0,48.1698,48.9014,48.1698,48.3592,30600.0
2011-04-29 10:00:00,56.24,56.84,56.22,56.84,37200.0,48.4022,48.9186,48.385,48.9186,37200.0
2011-04-29 10:30:00,56.84,57.31,56.8,57.26,27200.0,48.9186,49.3231,48.8842,49.2801,27200.0
2011-04-29 11:00:00,57.27,57.38,57.11,57.23,19100.0,49.2887,49.3833,49.151,49.2542,19100.0
2011-04-29 11:30:00,57.19,57.54,57.16,57.48,13900.0,49.2198,49.521,49.194,49.4694,13900.0
2011-04-29 12:00:00,57.47,57.61,57.43,57.55,14800.0,49.4608,49.5813,49.4264,49.5296,14800.0
2011-04-29 12:30:00,57.56,57.57,57.23,57.28,12800.0,49.5382,49.5469,49.2542,49.2973,12800.0
2011-04-29 13:00:00,57.3,57.36,57.25,57.29,5900.0,49.3145,49.3661,49.2715,49.3059,5900.0
2011-04-29 13:30:00,57.28,57.29,56.95,57.03,14200.0,49.2973,49.3059,49.0133,49.0821,14200.0
2011-04-29 14:00:00,56.97,57.12,56.84,57.06,14800.0,49.0305,49.1596,48.9186,49.1079,14800.0
2011-04-29 14:30:00,57.05,57.16,57.0,57.06,11900.0,49.0993,49.194,49.0563,49.1079,11900.0
2011-04-29 15:00:00,57.05,57.35,57.0,57.16,22700.0,49.0993,49.3575,49.0563,49.194,22700.0
2011-04-29 15:30:00,57.16,57.23,56.96,56.97,64100.0,49.194,49.2542,49.0219,49.0305,64100.0
2011-05-02 09:30:00,57.36,58.01,56.84,56.86,19700.0,49.3661,49.9255,48.9186,48.9358,19700.0
2011-05-02 10:00:00,56.87,56.9,56.45,56.82,24000.0,48.9444,48.9702,48.5829,48.9014,24000.0
2011-05-02 10:30:00,56.88,56.94,56.76,56.83,13200.0,48.953,49.0047,48.8497,48.91,13200.0
2011-05-02 11:00:00,56.84,56.92,56.57,56.57,10000.0,48.9186,48.9874,48.6862,48.6862,10000.0
2011-05-02 11:30:00,56.55,56.63,56.42,56.53,21500.0,48.669,48.7379,48.5571,48.6518,21500.0
2011-05-02 12:00:00,56.55,56.65,56.35,56.35,29100.0,48.669,48.7551,48.4969,48.4969,29100.0
2011-05-02 12:30:00,56.35,56.42,56.16,56.16,10500.0,48.4969,48.5571,48.3334,48.3334,10500.0
2011-05-02 13:00:00,56.16,56.17,55.93,56.03,17200.0,48.3334,48.342,48.1354,48.2215,17200.0
2011-05-02 13:30:00,55.99,56.22,55.95,56.01,11100.0,48.187,48.385,48.1526,48.2043,11100.0
2011-05-02 14:00:00,56.02,56.19,55.94,56.07,15300.0,48.2129,48.3592,48.144,48.2559,15300.0
2011-05-02 14:30:00,56.08,56.11,55.65,55.68,37400.0,48.2645,48.2903,47.8944,47.9203,37400.0
2011-05-02 15:00:00,55.72,55.86,55.66,55.66,28600.0,47.9547,48.0752,47.903,47.903,28600.0
2011-05-02 15:30:00,55.67,55.73,55.41,55.42,58100.0,47.9116,47.9633,47.6879,47.6965,58100.0
2011-05-03 09:30:00,55.45,56.44,55.0,55.73,24700.0,47.7223,48.5743,47.335,47.9633,24700.0
2011-05-03 10:00:00,55.72,55.87,55.42,55.5,15300.0,47.9547,48.0838,47.6965,47.7653,15300.0
2011-05-03 10:30:00,55.5,55.51,54.83,54.98,21100.0,47.7653,47.7739,47.1887,47.3178,21100.0
2011-05-03 11:00:00,55.03,55.46,54.91,55.19,15600.0,47.3608,47.7309,47.2576,47.4985,15600.0
2011-05-03 11:30:00,55.21,55.39,55.07,55.26,13100.0,47.5158,47.6707,47.3953,47.5588,13100.0
2011-05-03 12:00:00,55.24,55.43,55.22,55.3,13700.0,47.5416,47.7051,47.5244,47.5932,13700.0
2011-05-03 12:30:00,55.27,55.32,55.03,55.03,11800.0,47.5674,47.6104,47.3608,47.3608,11800.0
2011-05-03 13:00:00,55.07,55.26,54.7,54.71,14500.0,47.3953,47.5588,47.0768,47.0854,14500.0
2011-05-03 13:30:00,54.7,54.81,54.44,54.58,23400.0,47.0768,47.1715,46.8531,46.9736,23400.0
2011-05-03 14:00:00,54.57,54.61,54.06,54.21,43400.0,46.9649,46.9994,46.526,46.6551,43400.0
2011-05-03 14:30:00,54.19,54.19,53.84,53.98,33600.0,46.6379,46.6379,46.3367,46.4572,33600.0
2011-05-03 15:00:00,53.99,54.37,53.99,54.36,38300.0,46.4658,46.7928,46.4658,46.7842,38300.0
2011-05-03 15:30:00,54.36,54.41,54.25,54.31,48200.0,46.7842,46.8272,46.6895,46.7412,48200.0
2011-05-04 09:30:00,54.42,54.6,53.84,54.15,11600.0,46.8358,46.9908,46.3367,46.6035,11600.0
2011-05-04 10:00:00,54.01,54.16,53.18,53.27,25200.0,46.483,46.6121,45.7687,45.8461,25200.0
2011-05-04 10:30:00,53.27,53.63,52.88,53.1,28800.0,45.8461,46.1559,45.5105,45.6998,28800.0
2011-05-04 11:00:00,53.11,53.42,52.77,52.93,18500.0,45.7084,45.9752,45.4158,45.5535,18500.0
2011-05-04 11:30:00,52.85,53.04,52.63,52.89,17100.0,45.4846,45.6482,45.2953,45.5191,17100.0
2011-05-04 12:00:00,52.94,52.95,52.02,52.14,26400.0,45.5621,45.5707,44.7703,44.8736,26400.0
2011-05-04 12:30:00,52.16,52.49,52.16,52.35,24600.0,44.8908,45.1748,44.8908,45.0543,24600.0
2011-05-04 13:00:00,52.33,52.57,52.3,52.4,26600.0,45.0371,45.2437,45.0113,45.0974,26600.0
2011-05-04 13:30:00,52.44,52.83,52.39,52.71,22300.0,45.1318,45.4674,45.0888,45.3642,22300.0
2011-05-04 14:00:00,52.69,53.27,52.47,53.23,36100.0,45.3469,45.8461,45.1576,45.8117,36100.0
2011-05-04 14:30:00,53.24,53.41,53.11,53.16,22100.0,45.8203,45.9666,45.7084,45.7514,22100.0
2011-05-04 15:00:00,53.15,53.27,52.91,53.19,29400.0,45.7428,45.8461,45.5363,45.7773,29400.0
2011-05-04 15:30:00,53.17,53.19,52.77,52.79,49000.0,45.7601,45.7773,45.4158,45.433,49000.0
2011-05-05 09:30:00,52.16,52.53,51.56,52.39,27800.0,44.8908,45.2092,44.3744,45.0888,27800.0
2011-05-05 10:00:00,52.45,52.65,51.99,51.99,13800.0,45.1404,45.3125,44.7445,44.7445,13800.0
2011-05-05 10:30:00,52.03,52.38,52.0,52.26,11300.0,44.7789,45.0801,44.7531,44.9769,11300.0
2011-05-05 11:00:00,52.32,52.45,51.94,52.26,13900.0,45.0285,45.1404,44.7015,44.9769,13900.0
2011-05-05 11:30:00,52.29,53.01,52.25,52.99,19300.0,45.0027,45.6224,44.9683,45.6051,19300.0
2011-05-05 12:00:00,53.1,53.35,52.81,53.09,17500.0,45.6998,45.915,45.4502,45.6912,17500.0
2011-05-05 12:30:00,53.11,53.11,52.69,52.85,12400.0,45.7084,45.7084,45.3469,45.4846,12400.0
2011-05-05 13:00:00,52.81,53.02,52.78,52.96,8900.0,45.4502,45.631,45.4244,45.5793,8900.0
2011-05-05 13:30:00,52.97,53.02,52.8,53.02,16900.0,45.5879,45.631,45.4416,45.631,16900.0
2011-05-05 14:00:00,52.98,53.34,52.9,53.34,18200.0,45.5965,45.9064,45.5277,45.9064,18200.0
2011-05-05 14:30:00,53.35,53.45,53.08,53.17,16900.0,45.915,46.001,45.6826,45.7601,16900.0
2011-05-05 15:00:00,53.15,53.15,52.01,52.01,34300.0,45.7428,45.7428,44.7617,44.7617,34300.0
2011-05-05 15:30:00,52.01,52.65,52.0,52.53,51500.0,44.7617,45.3125,44.7531,45.2092,51500.0
2011-05-06 09:30:00,52.84,53.36,52.84,53.26,24800.0,45.476,45.9236,45.476,45.8375,24800.0
2011-05-06 10:00:00,53.31,53.48,53.17,53.35,8700.0,45.8805,46.0269,45.7601,45.915,8700.0
2011-05-06 10:30:00,53.25,53.74,53.22,53.3,14400.0,45.8289,46.2506,45.8031,45.8719,14400.0
2011-05-06 11:00:00,53.33,53.73,53.26,53.53,7500.0,45.8978,46.242,45.8375,46.0699,7500.0
2011-05-06 11:30:00,53.6,53.67,53.15,53.34,11100.0,46.1301,46.1904,45.7428,45.9064,11100.0
2011-05-06 12:00:00,53.32,53.4,52.92,52.92,11100.0,45.8891,45.958,45.5449,45.5449,11100.0
2011-05-06 12:30:00,52.87,53.08,52.59,52.69,15900.0,45.5019,45.6826,45.2609,45.3469,15900.0
2011-05-06 13:00:00,52.82,52.88,52.39,52.54,17600.0,45.4588,45.5105,45.0888,45.2179,17600.0
2011-05-06 13:30:00,52.56,52.76,52.46,52.51,10700.0,45.2351,45.4072,45.149,45.192,10700.0
2011-05-06 14:00:00,52.49,52.65,52.26,52.32,13000.0,45.1748,45.3125,44.9769,45.0285,13000.0
2011-05-06 14:30:00,52.27,52.28,51.87,51.96,26100.0,44.9855,44.9941,44.6412,44.7187,26100.0
2011-05-06 15:00:00,51.96,52.24,51.94,52.09,22800.0,44.7187,44.9597,44.7015,44.8306,22800.0
2011-05-06 15:30:00,52.1,52.45,52.05,52.18,47400.0,44.8392,45.1404,44.7961,44.908,47400.0
2011-05-09 09:30:00,52.26,52.55,51.81,52.34,30300.0,44.9769,45.2265,44.5896,45.0457,30300.0
2011-05-09 10:00:00,52.25,52.99,52.24,52.84,14700.0,44.9683,45.6051,44.9597,45.476,14700.0
2011-05-09 10:30:00,52.76,52.99,52.71,52.89,15700.0,45.4072,45.6051,45.3642,45.5191,15700.0
2011-05-09 11:00:00,52.93,53.19,52.93,53.03,11700.0,45.5535,45.7773,45.5535,45.6396,11700.0
2011-05-09 11:30:00,53.09,53.57,52.96,53.52,20700.0,45.6912,46.1043,45.5793,46.0613,20700.0
2011-05-09 12:00:00,53.53,53.78,53.46,53.59,12300.0,46.0699,46.285,46.0096,46.1215,12300.0
2011-05-09 12:30:00,53.59,53.7,53.46,53.46,9200.0,46.1215,46.2162,46.0096,46.0096,9200.0
2011-05-09 13:00:00,53.47,53.58,53.41,53.54,10100.0,46.0182,46.1129,45.9666,46.0785,10100.0
2011-05-09 13:30:00,53.53,53.55,53.37,53.42,7000.0,46.0699,46.0871,45.9322,45.9752,7000.0
2011-05-09 14:00:00,53.46,53.48,53.28,53.41,7700.0,46.0096,46.0269,45.8547,45.9666,7700.0
2011-05-09 14:30:00,53.46,53.66,53.34,53.44,15400.0,46.0096,46.1818,45.9064,45.9924,15400.0
2011-05-09 15:00:00,53.45,53.5,53.21,53.21,17500.0,46.001,46.0441,45.7945,45.7945,17500.0
2011-05-09 15:30:00,53.22,53.33,53.12,53.15,42100.0,45.8031,45.8978,45.717,45.7428,42100.0
2011-05-10 09:30:00,53.61,53.96,52.99,53.64,9100.0,46.1387,46.44,45.6051,46.1646,9100.0
2011-05-10 10:00:00,53.6,53.6,53.24,53.45,10900.0,46.1301,46.1301,45.8203,46.001,10900.0
2011-05-10 10:30:00,53.49,53.62,53.4,53.52,6600.0,46.0355,46.1473,45.958,46.0613,6600.0
2011-05-10 11:00:00,53.48,53.58,53.1,53.11,28700.0,46.0269,46.1129,45.6998,45.7084,28700.0
2011-05-10 11:30:00,53.09,53.18,53.01,53.11,4900.0,45.6912,45.7687,45.6224,45.7084,4900.0
2011-05-10 12:00:00,53.12,53.21,53.07,53.13,4400.0,45.717,45.7945,45.674,45.7256,4400.0
2011-05-10 12:30:00,53.16,53.3,53.12,53.3,4000.0,45.7514,45.8719,45.717,45.8719,4000.0
2011-05-10 13:00:00,53.31,53.31,53.2,53.3,3300.0,45.8805,45.8805,45.7859,45.8719,3300.0
2011-05-10 13:30:00,53.32,53.42,53.19,53.19,5000.0,45.8891,45.9752,45.7773,45.7773,5000.0
2011-05-10 14:00:00,53.22,53.4,53.22,53.36,7000.0,45.8031,45.958,45.8031,45.9236,7000.0
2011-05-10 14:30:00,53.36,53.53,53.31,53.48,10600.0,45.9236,46.0699,45.8805,46.0269,10600.0
2011-05-10 15:00:00,53.44,53.67,53.4,53.48,17800.0,45.9924,46.1904,45.958,46.0269,17800.0
2011-05-10 15:30:00,53.46,53.52,53.27,53.38,27500.0,46.0096,46.0613,45.8461,45.9408,27500.0
2011-05-11 09:30:00,53.21,53.24,52.63,52.78,20700.0,45.7945,45.8203,45.2953,45.4244,20700.0
2011-05-11 10:00:00,52.76,52.76,52.17,52.25,18400.0,45.4072,45.4072,44.8994,44.9683,18400.0
2011-05-11 10:30:00,52.26,52.26,51.77,51.99,27800.0,44.9769,44.9769,44.5552,44.7445,27800.0
2011-05-11 11:00:00,52.0,52.13,51.94,52.1,15300.0,44.7531,44.865,44.7015,44.8392,15300.0
2011-05-11 11:30:00,52.08,52.28,51.99,52.11,19400.0,44.822,44.9941,44.7445,44.8478,19400.0
2011-05-11 12:00:00,52.08,52.08,51.63,51.99,28700.0,44.822,44.822,44.4347,44.7445,28700.0
2011-05-11 12:30:00,51.93,52.11,51.9,52.08,14200.0,44.6929,44.8478,44.667,44.822,14200.0
2011-05-11 13:00:00,52.09,52.17,51.99,51.99,7700.0,44.8306,44.8994,44.7445,44.7445,7700.0
2011-05-11 13:30:00,52.03,52.09,51.81,51.95,13300.0,44.7789,44.8306,44.5896,44.7101,13300.0
2011-05-11 14:00:00,51.97,52.02,51.67,51.73,8800.0,44.7273,44.7703,44.4691,44.5207,8800.0
2011-05-11 14:30:00,51.72,51.92,51.7,51.7,15500.0,44.5121,44.6843,44.4949,44.4949,15500.0
2011-05-11 15:00:00,51.73,51.92,51.64,51.9,17900.0,44.5207,44.6843,44.4433,44.667,17900.0
2011-05-11 15:30:00,51.9,51.94,51.67,51.77,38000.0,44.667,44.7015,44.4691,44.5552,38000.0
2011-05-12 09:30:00,51.4,51.95,50.78,51.18,46600.0,44.2367,44.7101,43.7031,44.0474,46600.0
2011-05-12 10:00:00,51.22,51.84,51.14,51.54,13600.0,44.0818,44.6154,44.013,44.3572,13600.0
2011-05-12 10:30:00,51.55,51.66,51.29,51.47,6900.0,44.3658,44.4605,44.1421,44.297,6900.0
2011-05-12 11:00:00,51.45,51.84,51.37,51.77,13400.0,44.2798,44.6154,44.2109,44.5552,13400.0
2011-05-12 11:30:00,51.76,52.26,51.76,51.98,15200.0,44.5466,44.9769,44.5466,44.7359,15200.0
2011-05-12 12:00:00,51.99,52.34,51.97,52.31,17800.0,44.7445,45.0457,44.7273,45.0199,17800.0
2011-05-12 12:30:00,52.32,52.37,52.1,52.33,6800.0,45.0285,45.0715,44.8392,45.0371,6800.0
2011-05-12 13:00:00,52.35,52.72,52.35,52.55,14900.0,45.0543,45.3728,45.0543,45.2265,14900.0
2011-05-12 13:30:00,52.58,52.61,52.35,52.41,7700.0,45.2523,45.2781,45.0543,45.106,7700.0
2011-05-12 14:00:00,52.4,52.46,52.16,52.2,9300.0,45.0974,45.149,44.8908,44.9252,9300.0
2011-05-12 14:30:00,52.21,52.4,52.1,52.25,9800.0,44.9338,45.0974,44.8392,44.9683,9800.0
2011-05-12 15:00:00,52.21,52.38,52.18,52.2,11300.0,44.9338,45.0801,44.908,44.9252,11300.0
2011-05-12 15:30:00,52.23,52.33,52.1,52.23,33200.0,44.9511,45.0371,44.8392,44.9511,33200.0
2011-05-13 09:30:00,52.56,52.83,52.07,52.07,34900.0,45.2351,45.4674,44.8134,44.8134,34900.0
2011-05-13 10:00:00,52.15,52.3,51.57,52.29,26400.0,44.8822,45.0113,44.383,45.0027,26400.0
2011-05-13 10:30:00,52.27,52.73,52.26,52.6,18100.0,44.9855,45.3814,44.9769,45.2695,18100.0
2011-05-13 11:00:00,52.57,52.58,51.9,52.06,18300.0,45.2437,45.2523,44.667,44.8047,18300.0
2011-05-13 11:30:00,52.07,52.18,51.82,51.93,19800.0,44.8134,44.908,44.5982,44.6929,19800.0
2011-05-13 12:00:00,51.85,51.97,51.33,51.45,18900.0,44.624,44.7273,44.1765,44.2798,18900.0
2011-05-13 12:30:00,51.46,51.66,51.4,51.52,27000.0,44.2884,44.4605,44.2367,44.34,27000.0
2011-05-13 13:00:00,51.5,51.65,51.38,51.58,20300.0,44.3228,44.4519,44.2195,44.3916,20300.0
2011-05-13 13:30:00,51.6,51.79,51.56,51.74,14800.0,44.4089,44.5724,44.3744,44.5293,14800.0
2011-05-13 14:00:00,51.71,52.16,51.69,52.16,26400.0,44.5035,44.8908,44.4863,44.8908,26400.0
2011-05-13 14:30:00,52.17,52.22,52.02,52.06,35400.0,44.8994,44.9424,44.7703,44.8047,35400.0
2011-05-13 15:00:00,52.07,52.09,51.7,51.79,25200.0,44.8134,44.8306,44.4949,44.5724,25200.0
2011-05-13 15:30:00,51.8,51.99,51.8,51.88,56400.0,44.581,44.7445,44.581,44.6498,56400.0
2011-05-16 09:30:00,51.38,51.62,51.26,51.62,27500.0,44.2195,44.4261,44.1162,44.4261,27500.0
2011-05-16 10:00:00,51.54,51.82,51.54,51.65,6300.0,44.3572,44.5982,44.3572,44.4519,6300.0
2011-05-16 10:30:00,51.71,51.97,51.67,51.97,10000.0,44.5035,44.7273,44.4691,44.7273,10000.0
2011-05-16 11:00:00,51.99,52.25,51.99,52.14,6200.0,44.7445,44.9683,44.7445,44.8736,6200.0
2011-05-16 11:30:00,52.16,52.17,51.67,51.75,9500.0,44.8908,44.8994,44.4691,44.5379,9500.0
2011-05-16 12:00:00,51.75,51.91,51.64,51.87,9900.0,44.5379,44.6757,44.4433,44.6412,9900.0
2011-05-16 12:30:00,51.89,51.93,51.52,51.52,10400.0,44.6584,44.6929,44.34,44.34,10400.0
2011-05-16 13:00:00,51.47,51.59,51.38,51.48,5500.0,44.297,44.4002,44.2195,44.3056,5500.0
2011-05-16 13:30:00,51.49,51.83,51.47,51.66,8800.0,44.3142,44.6068,44.297,44.4605,8800.0
2011-05-16 14:00:00,51.7,51.82,51.42,51.5,10600.0,44.4949,44.5982,44.2539,44.3228,10600.0
2011-05-16 14:30:00,51.51,51.63,51.38,51.39,25000.0,44.3314,44.4347,44.2195,44.2281,25000.0
2011-05-16 15:00:00,51.38,51.51,51.33,51.4,28100.0,44.2195,44.3314,44.1765,44.2367,28100.0
2011-05-16 15:30:00,51.39,51.54,50.97,51.01,52400.0,44.2281,44.3572,43.8667,43.9011,52400.0
2011-05-17 09:30:00,50.54,50.87,50.47,50.85,19700.0,43.4966,43.7806,43.4363,43.7634,19700.0
2011-05-17 10:00:00,50.87,51.0,50.61,50.93,14500.0,43.7806,43.8925,43.5568,43.8322,14500.0
2011-05-17 10:30:00,50.97,51.0,50.34,50.34,22600.0,43.8667,43.8925,43.3245,43.3245,22600.0
2011-05-17 11:00:00,50.37,50.6,50.21,50.42,22400.0,43.3503,43.5482,43.2126,43.3933,22400.0
2011-05-17 11:30:00,50.48,50.55,50.13,50.51,11600.0,43.4449,43.5052,43.1437,43.4708,11600.0
2011-05-17 12:00:00,50.52,50.72,50.38,50.58,15000.0,43.4794,43.6515,43.3589,43.531,15000.0
2011-05-17 12:30:00,50.61,50.9,50.48,50.52,12900.0,43.5568,43.8064,43.4449,43.4794,12900.0
2011-05-17 13:00:00,50.54,50.87,50.53,50.8,17800.0,43.4966,43.7806,43.488,43.7203,17800.0
2011-05-17 13:30:00,50.83,50.98,50.75,50.91,16500.0,43.7462,43.8753,43.6773,43.815,16500.0
2011-05-17 14:00:00,50.92,51.09,50.82,50.94,21900.0,43.8236,43.9699,43.7376,43.8408,21900.0
2011-05-17 14:30:00,50.93,51.12,50.69,51.11,24900.0,43.8322,43.9957,43.6257,43.9871,24900.0
2011-05-17 15:00:00,51.12,51.12,50.8,50.83,35100.0,43.9957,43.9957,43.7203,43.7462,35100.0
2011-05-17 15:30:00,50.84,50.99,50.71,50.85,59200.0,43.7548,43.8839,43.6429,43.7634,59200.0
2011-05-18 09:30:00,51.05,51.1,50.61,50.68,73000.0,43.9355,43.9785,43.5568,43.6171,73000.0
2011-05-18 10:00:00,50.66,51.31,50.61,51.3,32000.0,43.5999,44.1593,43.5568,44.1507,32000.0
2011-05-18 10:30:00,51.31,51.68,51.29,51.42,19100.0,44.1593,44.4777,44.1421,44.2539,19100.0
2011-05-18 11:00:00,51.45,51.58,51.38,51.44,10000.0,44.2798,44.3916,44.2195,44.2712,10000.0
2011-05-18 11:30:00,51.41,51.44,51.31,51.42,14600.0,44.2453,44.2712,44.1593,44.2539,14600.0
2011-05-18 12:00:00,51.42,51.48,51.29,51.42,18600.0,44.2539,44.3056,44.1421,44.2539,18600.0
2011-05-18 12:30:00,51.41,51.6,51.39,51.58,14500.0,44.2453,44.4089,44.2281,44.3916,14500.0
2011-05-18 13:00:00,51.58,51.7,51.57,51.6,5800.0,44.3916,44.4949,44.383,44.4089,5800.0
2011-05-18 13:30:00,51.6,51.78,51.59,51.77,12000.0,44.4089,44.5638,44.4002,44.5552,12000.0
2011-05-18 14:00:00,51.77,52.08,51.73,52.01,27300.0,44.5552,44.822,44.5207,44.7617,27300.0
2011-05-18 14:30:00,52.03,52.12,52.01,52.06,29200.0,44.7789,44.8564,44.7617,44.8047,29200.0
2011-05-18 15:00:00,52.05,52.17,52.02,52.17,33800.0,44.7961,44.8994,44.7703,44.8994,33800.0
2011-05-18 15:30:00,52.17,52.35,52.1,52.3,68700.0,44.8994,45.0543,44.8392,45.0113,68700.0
2011-05-19 09:30:00,52.8,53.59,52.8,53.38,80400.0,45.4416,46.1215,45.4416,45.9408,80400.0
2011-05-19 10:00:00,53.34,53.48,53.25,53.28,53300.0,45.9064,46.0269,45.8289,45.8547,53300.0
2011-05-19 10:30:00,53.26,53.29,53.1,53.1,46100.0,45.8375,45.8633,45.6998,45.6998,46100.0
2011-05-19 11:00:00,53.1,53.3,53.04,53.26,41000.0,45.6998,45.8719,45.6482,45.8375,41000.0
2011-05-19 11:30:00,53.26,53.38,53.19,53.26,40000.0,45.8375,45.9408,45.7773,45.8375,40000.0
2011-05-19 12:00:00,53.27,53.93,53.22,53.74,56400.0,45.8461,46.4141,45.8031,46.2506,56400.0
2011-05-19 12:30:00,53.74,53.86,53.68,53.75,49500.0,46.2506,46.3539,46.199,46.2592,49500.0
2011-05-19 13:00:00,53.76,54.1,53.7,54.09,42400.0,46.2678,46.5604,46.2162,46.5518,42400.0
2011-05-19 13:30:00,54.08,54.34,54.07,54.27,47300.0,46.5432,46.767,46.5346,46.7068,47300.0
2011-05-19 14:00:00,54.3,54.3,54.08,54.14,59800.0,46.7326,46.7326,46.5432,46.5949,59800.0
2011-05-19 14:30:00,54.12,54.44,54.09,54.24,52200.0,46.5777,46.8531,46.5518,46.6809,52200.0
2011-05-19 15:00:00,54.25,54.65,54.23,54.58,98900.0,46.6895,47.0338,46.6723,46.9736,98900.0
2011-05-19 15:30:00,54.58,54.62,54.29,54.41,173700.0,46.9736,47.008,46.724,46.8272,173700.0
2011-05-20 09:30:00,50.96,52.94,50.96,51.68,237900.0,43.858,45.5621,43.858,44.4777,237900.0
2011-05-20 10:00:00,51.6,51.82,51.37,51.52,169600.0,44.4089,44.5982,44.2109,44.34,169600.0
2011-05-20 10:30:00,51.51,51.53,50.96,51.0,170300.0,44.3314,44.3486,43.858,43.8925,170300.0
2011-05-20 11:00:00,51.0,51.01,50.66,50.81,97000.0,43.8925,43.9011,43.5999,43.729,97000.0
2011-05-20 11:30:00,50.82,51.79,50.82,51.5,123500.0,43.7376,44.5724,43.7376,44.3228,123500.0
2011-05-20 12:00:00,51.53,51.64,51.18,51.59,79400.0,44.3486,44.4433,44.0474,44.4002,79400.0
2011-05-20 12:30:00,51.6,51.74,51.15,51.17,53400.0,44.4089,44.5293,44.0216,44.0388,53400.0
2011-05-20 13:00:00,51.18,51.55,51.18,51.51,47400.0,44.0474,44.3658,44.0474,44.3314,47400.0
2011-05-20 13:30:00,51.52,51.66,51.21,51.23,75200.0,44.34,44.4605,44.0732,44.0904,75200.0
2011-05-20 14:00:00,51.22,51.42,51.19,51.37,51000.0,44.0818,44.2539,44.056,44.2109,51000.0
2011-05-20 14:30:00,51.36,51.45,51.12,51.12,77100.0,44.2023,44.2798,43.9957,43.9957,77100.0
2011-05-20 15:00:00,51.12,51.14,50.91,51.02,111400.0,43.9957,44.013,43.815,43.9097,111400.0
2011-05-20 15:30:00,51.03,51.05,50.56,50.65,174600.0,43.9183,43.9355,43.5138,43.5912,174600.0
2011-05-23 09:30:00,50.0,50.48,49.25,50.16,57100.0,43.0318,43.4449,42.3864,43.1695,57100.0
2011-05-23 10:00:00,50.17,50.35,49.89,50.06,38000.0,43.1781,43.3331,42.9372,43.0835,38000.0
2011-05-23 10:30:00,50.06,50.42,50.06,50.22,28800.0,43.0835,43.3933,43.0835,43.2212,28800.0
2011-05-23 11:00:00,50.22,50.43,50.21,50.31,27600.0,43.2212,43.4019,43.2126,43.2986,27600.0
2011-05-23 11:30:00,50.32,50.34,50.1,50.25,19800.0,43.3072,43.3245,43.1179,43.247,19800.0
2011-05-23 12:00:00,50.22,50.33,50.12,50.33,13800.0,43.2212,43.3158,43.1351,43.3158,13800.0
2011-05-23 12:30:00,50.32,50.46,50.26,50.41,22900.0,43.3072,43.4277,43.2556,43.3847,22900.0
2011-05-23 13:00:00,50.45,50.46,50.36,50.4,16600.0,43.4191,43.4277,43.3417,43.3761,16600.0
2011-05-23 13:30:00,50.39,50.65,50.39,50.57,20700.0,43.3675,43.5912,43.3675,43.5224,20700.0
2011-05-23 14:00:00,50.53,50.8,50.51,50.57,17300.0,43.488,43.7203,43.4708,43.5224,17300.0
2011-05-23 14:30:00,50.56,50.75,50.43,50.43,30600.0,43.5138,43.6773,43.4019,43.4019,30600.0
2011-05-23 15:00:00,50.43,50.59,50.37,50.42,48200.0,43.4019,43.5396,43.3503,43.3933,48200.0
2011-05-23 15:30:00,50.42,50.53,50.02,50.29,151800.0,43.3933,43.488,43.049,43.2814,151800.0
2011-05-24 09:30:00,50.36,50.49,49.76,50.24,21500.0,43.3417,43.4535,42.8253,43.2384,21500.0
2011-05-24 10:00:00,50.26,50.51,50.08,50.08,25500.0,43.2556,43.4708,43.1007,43.1007,25500.0
2011-05-24 10:30:00,50.07,50.23,49.73,49.73,29400.0,43.0921,43.2298,42.7995,42.7995,29400.0
2011-05-24 11:00:00,49.75,49.97,49.75,49.85,31500.0,42.8167,43.006,42.8167,42.9027,31500.0
2011-05-24 11:30:00,49.87,49.97,49.51,49.65,28600.0,42.92,43.006,42.6101,42.7306,28600.0
2011-05-24 12:00:00,49.62,49.78,49.59,49.67,20800.0,42.7048,42.8425,42.679,42.7478,20800.0
2011-05-24 12:30:00,49.69,49.8,49.58,49.71,16700.0,42.765,42.8597,42.6704,42.7822,16700.0
2011-05-24 13:00:00,49.7,49.88,49.59,49.62,17800.0,42.7736,42.9286,42.679,42.7048,17800.0
2011-05-24 13:30:00,49.61,49.76,49.57,49.75,20000.0,42.6962,42.8253,42.6618,42.8167,20000.0
2011-05-24 14:00:00,49.75,49.84,49.69,49.78,22200.0,42.8167,42.8941,42.765,42.8425,22200.0
2011-05-24 14:30:00,49.79,49.8,49.63,49.69,20600.0,42.8511,42.8597,42.7134,42.765,20600.0
2011-05-24 15:00:00,49.69,49.79,49.59,49.73,27100.0,42.765,42.8511,42.679,42.7995,27100.0
2011-05-24 15:30:00,49.73,49.73,49.41,49.43,70300.0,42.7995,42.7995,42.5241,42.5413,70300.0
2011-05-25 09:30:00,49.69,49.73,48.63,49.43,17900.0,42.765,42.7995,41.8528,42.5413,17900.0
2011-05-25 10:00:00,49.45,49.61,49.24,49.52,27700.0,42.5585,42.6962,42.3778,42.6187,27700.0
2011-05-25 10:30:00,49.52,49.79,49.47,49.76,15500.0,42.6187,42.8511,42.5757,42.8253,15500.0
2011-05-25 11:00:00,49.66,50.0,49.61,49.94,10900.0,42.7392,43.0318,42.6962,42.9802,10900.0
2011-05-25 11:30:00,50.0,50.14,49.84,49.84,23900.0,43.0318,43.1523,42.8941,42.8941,23900.0
2011-05-25 12:00:00,49.84,49.9,49.76,49.81,24100.0,42.8941,42.9458,42.8253,42.8683,24100.0
2011-05-25 12:30:00,49.82,49.84,49.72,49.82,22000.0,42.8769,42.8941,42.7909,42.8769,22000.0
2011-05-25 13:00:00,49.82,49.87,49.62,49.69,19500.0,42.8769,42.92,42.7048,42.765,19500.0
2011-05-25 13:30:00,49.66,49.81,49.65,49.7,16200.0,42.7392,42.8683,42.7306,42.7736,16200.0
2011-05-25 14:00:00,49.7,49.88,49.69,49.85,45300.0,42.7736,42.9286,42.765,42.9027,45300.0
2011-05-25 14:30:00,49.85,49.96,49.81,49.87,37300.0,42.9027,42.9974,42.8683,42.92,37300.0
2011-05-25 15:00:00,49.87,50.05,49.85,49.93,56500.0,42.92,43.0749,42.9027,42.9716,56500.0
2011-05-25 15:30:00,49.97,49.97,49.7,49.73,64800.0,43.006,43.006,42.7736,42.7995,64800.0
2011-05-26 09:30:00,49.16,49.71,49.16,49.48,21700.0,42.3089,42.7822,42.3089,42.5843,21700.0
2011-05-26 10:00:00,49.45,49.73,49.36,49.7,24600.0,42.5585,42.7995,42.481,42.7736,24600.0
2011-05-26 10:30:00,49.72,49.92,49.55,49.63,18900.0,42.7909,42.963,42.6445,42.7134,18900.0
2011-05-26 11:00:00,49.62,49.95,49.59,49.94,14900.0,42.7048,42.9888,42.679,42.9802,14900.0
2011-05-26 11:30:00,49.98,50.16,49.93,49.93,23000.0,43.0146,43.1695,42.9716,42.9716,23000.0
2011-05-26 12:00:00,49.96,49.99,49.91,49.99,12500.0,42.9974,43.0232,42.9544,43.0232,12500.0
2011-05-26 12:30:00,49.95,50.15,49.87,50.08,15700.0,42.9888,43.1609,42.92,43.1007,15700.0
2011-05-26 13:00:00,50.1,50.21,50.01,50.13,20600.0,43.1179,43.2126,43.0404,43.1437,20600.0
2011-05-26 13:30:00,50.13,50.2,50.06,50.11,70000.0,43.1437,43.204,43.0835,43.1265,70000.0
2011-05-26 14:00:00,50.14,50.28,50.13,50.24,20400.0,43.1523,43.2728,43.1437,43.2384,20400.0
2011-05-26 14:30:00,50.25,50.42,50.25,50.29,24300.0,43.247,43.3933,43.247,43.2814,24300.0
2011-05-26 15:00:00,50.29,50.36,50.12,50.29,28500.0,43.2814,43.3417,43.1351,43.2814,28500.0
2011-05-26 15:30:00,50.3,50.36,50.12,50.29,45500.0,43.29,43.3417,43.1351,43.2814,45500.0
2011-05-27 09:30:00,50.55,50.81,50.32,50.74,19800.0,43.5958,43.82,43.3974,43.7596,19800.0
2011-05-27 10:00:00,50.72,50.72,50.33,50.61,15100.0,43.7424,43.7424,43.4061,43.6475,15100.0
2011-05-27 10:30:00,50.62,50.83,50.52,50.83,11600.0,43.6562,43.8373,43.5699,43.8373,11600.0
2011-05-27 11:00:00,50.89,51.03,50.53,50.54,55300.0,43.889,44.0098,43.5785,43.5872,55300.0
2011-05-27 11:30:00,50.6,50.75,50.47,50.68,16900.0,43.6389,43.7683,43.5268,43.7079,16900.0
2011-05-27 12:00:00,50.69,50.81,50.58,50.69,11000.0,43.7165,43.82,43.6217,43.7165,11000.0
2011-05-27 12:30:00,50.69,50.72,50.58,50.58,8200.0,43.7165,43.7424,43.6217,43.6217,8200.0
2011-05-27 13:00:00,50.6,50.67,50.44,50.45,8100.0,43.6389,43.6993,43.5009,43.5095,8100.0
2011-05-27 13:30:00,50.45,50.48,50.27,50.36,12700.0,43.5095,43.5354,43.3543,43.4319,12700.0
2011-05-27 14:00:00,50.33,50.4,50.16,50.25,17200.0,43.4061,43.4664,43.2594,43.3371,17200.0
2011-05-27 14:30:00,50.24,50.35,50.15,50.23,19400.0,43.3284,43.4233,43.2508,43.3198,19400.0
2011-05-27 15:00:00,50.22,50.54,50.21,50.51,30600.0,43.3112,43.5872,43.3026,43.5613,30600.0
2011-05-27 15:30:00,50.5,50.61,50.42,50.42,57300.0,43.5527,43.6475,43.4837,43.4837,57300.0
2011-05-31 09:30:00,51.29,51.36,50.46,51.2,47400.0,44.234,44.2944,43.5182,44.1564,47400.0
2011-05-31 10:00:00,51.2,51.23,50.91,51.09,53300.0,44.1564,44.1822,43.9063,44.0615,53300.0
2011-05-31 10:30:00,51.12,51.21,50.93,51.21,16800.0,44.0874,44.165,43.9235,44.165,16800.0
2011-05-31 11:00:00,51.2,51.49,51.17,51.48,34600.0,44.1564,44.4065,44.1305,44.3978,34600.0
2011-05-31 11:30:00,51.51,51.63,51.46,51.48,17500.0,44.4237,44.5272,44.3806,44.3978,17500.0
2011-05-31 12:00:00,51.46,51.68,51.43,51.58,27000.0,44.3806,44.5703,44.3547,44.4841,27000.0
2011-05-31 12:30:00,51.58,51.58,51.41,51.41,37700.0,44.4841,44.4841,44.3375,44.3375,37700.0
2011-05-31 13:00:00,51.41,51.53,51.29,51.29,17300.0,44.3375,44.441,44.234,44.234,17300.0
2011-05-31 13:30:00,51.28,51.39,51.16,51.28,31000.0,44.2254,44.3202,44.1219,44.2254,31000.0
2011-05-31 14:00:00,51.28,51.35,51.19,51.28,20200.0,44.2254,44.2857,44.1477,44.2254,20200.0
2011-05-31 14:30:00,51.28,51.43,51.27,51.4,34900.0,44.2254,44.3547,44.2167,44.3288,34900.0
2011-05-31 15:00:00,51.4,51.66,51.39,51.66,29500.0,44.3288,44.5531,44.3202,44.5531,29500.0
2011-05-31 15:30:00,51.67,52.04,51.65,52.02,67400.0,44.5617,44.8808,44.5445,44.8636,67400.0
2011-06-01 09:30:00,52.8,52.8,51.36,52.17,19500.0,45.5362,45.5362,44.2944,44.9929,19500.0
2011-06-01 10:00:00,52.17,52.27,51.91,52.23,40200.0,44.9929,45.0792,44.7687,45.0447,40200.0
2011-06-01 10:30:00,52.24,52.28,51.81,51.94,31500.0,45.0533,45.0878,44.6824,44.7946,31500.0
2011-06-01 11:00:00,51.94,52.09,51.75,52.0,22500.0,44.7946,44.9239,44.6307,44.8463,22500.0
2011-06-01 11:30:00,52.0,52.05,51.82,51.94,15000.0,44.8463,44.8894,44.6911,44.7946,15000.0
2011-06-01 12:00:00,51.96,52.0,51.4,51.59,23400.0,44.8118,44.8463,44.3288,44.4927,23400.0
2011-06-01 12:30:00,51.59,51.68,51.29,51.31,22900.0,44.4927,44.5703,44.234,44.2512,22900.0
2011-06-01 13:00:00,51.31,51.36,50.75,50.79,21200.0,44.2512,44.2944,43.7683,43.8028,21200.0
2011-06-01 13:30:00,50.78,51.08,50.75,51.06,17600.0,43.7941,44.0529,43.7683,44.0356,17600.0
2011-06-01 14:00:00,51.03,51.03,50.77,50.77,19100.0,44.0098,44.0098,43.7855,43.7855,19100.0
2011-06-01 14:30:00,50.76,51.09,50.66,50.96,45900.0,43.7769,44.0615,43.6907,43.9494,45900.0
2011-06-01 15:00:00,51.0,51.04,50.83,50.95,55800.0,43.9839,44.0184,43.8373,43.9408,55800.0
2011-06-01 15:30:00,50.95,50.97,50.47,50.66,107900.0,43.9408,43.958,43.5268,43.6907,107900.0
2011-06-02 09:30:00,50.61,51.15,49.66,51.12,20800.0,43.6475,44.1132,42.8282,44.0874,20800.0
2011-06-02 10:00:00,51.13,51.32,50.93,51.07,21900.0,44.096,44.2599,43.9235,44.0442,21900.0
2011-06-02 10:30:00,51.07,51.26,50.95,51.04,10900.0,44.0442,44.2081,43.9408,44.0184,10900.0
2011-06-02 11:00:00,51.04,51.17,50.86,50.92,17700.0,44.0184,44.1305,43.8631,43.9149,17700.0
2011-06-02 11:30:00,50.92,50.99,50.68,50.88,19600.0,43.9149,43.9753,43.7079,43.8804,19600.0
2011-06-02 12:00:00,50.89,51.16,50.82,50.96,23600.0,43.889,44.1219,43.8286,43.9494,23600.0
2011-06-02 12:30:00,50.98,51.1,50.87,51.04,21500.0,43.9666,44.0701,43.8718,44.0184,21500.0
2011-06-02 13:00:00,51.04,51.27,50.94,51.21,22000.0,44.0184,44.2167,43.9321,44.165,22000.0
2011-06-02 13:30:00,51.15,51.19,50.99,51.16,20300.0,44.1132,44.1477,43.9753,44.1219,20300.0
2011-06-02 14:00:00,51.16,51.25,50.96,51.03,20500.0,44.1219,44.1995,43.9494,44.0098,20500.0
2011-06-02 14:30:00,51.02,51.26,51.02,51.17,32200.0,44.0011,44.2081,44.0011,44.1305,32200.0
2011-06-02 15:00:00,51.16,51.23,51.03,51.07,19300.0,44.1219,44.1822,44.0098,44.0442,19300.0
2011-06-02 15:30:00,51.1,51.12,50.89,51.1,74000.0,44.0701,44.0874,43.889,44.0701,74000.0
2011-06-03 09:30:00,50.09,50.47,49.71,50.39,25100.0,43.1991,43.5268,42.8713,43.4578,25100.0
2011-06-03 10:00:00,50.5,51.01,50.43,50.89,35900.0,43.5527,43.9925,43.4923,43.889,35900.0
2011-06-03 10:30:00,50.88,51.45,50.88,51.21,16600.0,43.8804,44.372,43.8804,44.165,16600.0
2011-06-03 11:00:00,51.12,51.17,50.82,50.9,18600.0,44.0874,44.1305,43.8286,43.8976,18600.0
2011-06-03 11:30:00,50.9,51.11,50.78,51.03,23800.0,43.8976,44.0787,43.7941,44.0098,23800.0
2011-06-03 12:00:00,51.08,51.22,50.97,51.22,16400.0,44.0529,44.1736,43.958,44.1736,16400.0
2011-06-03 12:30:00,51.19,51.34,51.04,51.28,12100.0,44.1477,44.2771,44.0184,44.2254,12100.0
2011-06-03 13:00:00,51.23,51.23,51.03,51.06,12600.0,44.1822,44.1822,44.0098,44.0356,12600.0
2011-06-03 13:30:00,51.05,51.08,50.83,50.83,7900.0,44.027,44.0529,43.8373,43.8373,7900.0
2011-06-03 14:00:00,50.81,51.09,50.81,50.98,31800.0,43.82,44.0615,43.82,43.9666,31800.0
2011-06-03 14:30:00,50.98,51.11,50.8,50.82,25400.0,43.9666,44.0787,43.8114,43.8286,25400.0
2011-06-03 15:00:00,50.82,50.96,50.65,50.79,29400.0,43.8286,43.9494,43.682,43.8028,29400.0
2011-06-03 15:30:00,50.77,51.01,50.65,50.92,115100.0,43.7855,43.9925,43.682,43.9149,115100.0
2011-06-06 09:30:00,50.77,51.16,50.29,50.9,15400.0,43.7855,44.1219,43.3716,43.8976,15400.0
2011-06-06 10:00:00,50.85,50.9,50.4,50.67,27100.0,43.8545,43.8976,43.4664,43.6993,27100.0
2011-06-06 10:30:00,50.62,50.63,50.29,50.48,18800.0,43.6562,43.6648,43.3716,43.5354,18800.0
2011-06-06 11:00:00,50.45,50.75,50.36,50.68,46500.0,43.5095,43.7683,43.4319,43.7079,46500.0
2011-06-06 11:30:00,50.69,50.92,50.63,50.73,16400.0,43.7165,43.9149,43.6648,43.751,16400.0
2011-06-06 12:00:00,50.71,50.93,50.69,50.9,11900.0,43.7338,43.9235,43.7165,43.8976,11900.0
2011-06-06 12:30:00,50.84,50.95,50.73,50.74,8600.0,43.8459,43.9408,43.751,43.7596,8600.0
2011-06-06 13:00:00,50.76,50.96,50.62,50.85,17500.0,43.7769,43.9494,43.6562,43.8545,17500.0
2011-06-06 13:30:00,50.83,50.86,50.7,50.79,20000.0,43.8373,43.8631,43.7251,43.8028,20000.0
2011-06-06 14:00:00,50.8,50.97,50.7,50.74,14800.0,43.8114,43.958,43.7251,43.7596,14800.0
2011-06-06 14:30:00,50.74,50.8,50.61,50.79,34900.0,43.7596,43.8114,43.6475,43.8028,34900.0
2011-06-06 15:00:00,50.78,50.8,50.46,50.52,47900.0,43.7941,43.8114,43.5182,43.5699,47900.0
2011-06-06 15:30:00,50.53,50.74,50.46,50.54,131300.0,43.5785,43.7596,43.5182,43.5872,131300.0
2011-06-07 09:30:00,51.09,51.09,50.31,50.67,24200.0,44.0615,44.0615,43.3888,43.6993,24200.0
2011-06-07 10:00:00,50.68,51.09,50.67,50.97,18500.0,43.7079,44.0615,43.6993,43.958,18500.0
2011-06-07 10:30:00,50.97,51.21,50.91,51.04,14800.0,43.958,44.165,43.9063,44.0184,14800.0
2011-06-07 11:00:00,51.04,51.07,50.65,50.66,22300.0,44.0184,44.0442,43.682,43.6907,22300.0
2011-06-07 11:30:00,50.68,51.07,50.63,51.04,25200.0,43.7079,44.0442,43.6648,44.0184,25200.0
2011-06-07 12:00:00,51.07,51.32,51.05,51.22,12800.0,44.0442,44.2599,44.027,44.1736,12800.0
2011-06-07 12:30:00,51.24,51.29,51.07,51.11,14100.0,44.1909,44.234,44.0442,44.0787,14100.0
2011-06-07 13:00:00,51.13,51.31,51.06,51.1,10600.0,44.096,44.2512,44.0356,44.0701,10600.0
2011-06-07 13:30:00,51.12,51.15,51.01,51.07,9300.0,44.0874,44.1132,43.9925,44.0442,9300.0
2011-06-07 14:00:00,51.04,51.14,50.95,50.99,30700.0,44.0184,44.1046,43.9408,43.9753,30700.0
2011-06-07 14:30:00,51.0,51.12,50.82,51.02,19500.0,43.9839,44.0874,43.8286,44.0011,19500.0
2011-06-07 15:00:00,51.02,51.04,50.82,50.91,27800.0,44.0011,44.0184,43.8286,43.9063,27800.0
2011-06-07 15:30:00,50.91,51.02,50.67,50.77,115100.0,43.9063,44.0011,43.6993,43.7855,115100.0
2011-06-08 09:30:00,50.47,50.94,50.32,50.56,15900.0,43.5268,43.9321,43.3974,43.6044,15900.0
2011-06-08 10:00:00,50.56,50.96,50.54,50.64,25400.0,43.6044,43.9494,43.5872,43.6734,25400.0
2011-06-08 10:30:00,50.67,50.89,50.59,50.79,31500.0,43.6993,43.889,43.6303,43.8028,31500.0
2011-06-08 11:00:00,50.83,50.94,50.43,50.43,20000.0,43.8373,43.9321,43.4923,43.4923,20000.0
2011-06-08 11:30:00,50.39,50.7,50.39,50.7,13000.0,43.4578,43.7251,43.4578,43.7251,13000.0
2011-06-08 12:00:00,50.68,50.75,50.5,50.6,16300.0,43.7079,43.7683,43.5527,43.6389,16300.0
2011-06-08 12:30:00,50.6,50.75,50.5,50.71,12400.0,43.6389,43.7683,43.5527,43.7338,12400.0
2011-06-08 13:00:00,50.73,50.92,50.69,50.73,8900.0,43.751,43.9149,43.7165,43.751,8900.0
2011-06-08 13:30:00,50.73,50.73,50.31,50.52,16800.0,43.751,43.751,43.3888,43.5699,16800.0
2011-06-08 14:00:00,50.48,50.56,50.36,50.42,26400.0,43.5354,43.6044,43.4319,43.4837,26400.0
2011-06-08 14:30:00,50.42,50.83,50.42,50.76,26200.0,43.4837,43.8373,43.4837,43.7769,26200.0
2011-06-08 15:00:00,50.75,50.75,50.4,50.47,39200.0,43.7683,43.7683,43.4664,43.5268,39200.0
2011-06-08 15:30:00,50.51,50.71,50.4,50.63,136700.0,43.5613,43.7338,43.4664,43.6648,136700.0
2011-06-09 09:30:00,50.81,50.91,50.49,50.61,50700.0,43.82,43.9063,43.544,43.6475,50700.0
2011-06-09 10:00:00,50.75,50.88,50.71,50.74,9600.0,43.7683,43.8804,43.7338,43.7596,9600.0
2011-06-09 10:30:00,50.75,51.15,50.74,50.94,37700.0,43.7683,44.1132,43.7596,43.9321,37700.0
2011-06-09 11:00:00,50.94,50.94,50.68,50.68,30700.0,43.9321,43.9321,43.7079,43.7079,30700.0
2011-06-09 11:30:00,50.7,51.09,50.7,50.99,10600.0,43.7251,44.0615,43.7251,43.9753,10600.0
2011-06-09 12:00:00,50.99,51.18,50.88,50.88,20100.0,43.9753,44.1391,43.8804,43.8804,20100.0
2011-06-09 12:30:00,50.91,50.96,50.83,50.83,7200.0,43.9063,43.9494,43.8373,43.8373,7200.0
2011-06-09 13:00:00,50.81,50.94,50.81,50.9,8900.0,43.82,43.9321,43.82,43.8976,8900.0
2011-06-09 13:30:00,50.9,51.02,50.85,50.89,6200.0,43.8976,44.0011,43.8545,43.889,6200.0
2011-06-09 14:00:00,50.89,50.98,50.89,50.9,15000.0,43.889,43.9666,43.889,43.8976,15000.0
2011-06-09 14:30:00,50.89,50.94,50.84,50.93,23100.0,43.889,43.9321,43.8459,43.9235,23100.0
2011-06-09 15:00:00,50.92,50.92,50.73,50.75,28200.0,43.9149,43.9149,43.751,43.7683,28200.0
2011-06-09 15:30:00,50.76,50.79,50.43,50.44,77400.0,43.7769,43.8028,43.4923,43.5009,77400.0
2011-06-10 09:30:00,49.99,50.41,49.84,49.84,10500.0,43.1128,43.475,42.9835,42.9835,10500.0
2011-06-10 10:00:00,49.88,49.92,49.59,49.71,18000.0,43.018,43.0525,42.7679,42.8713,18000.0
2011-06-10 10:30:00,49.73,49.8,49.32,49.45,26000.0,42.8886,42.949,42.535,42.6471,26000.0
2011-06-10 11:00:00,49.44,49.44,49.14,49.27,23500.0,42.6385,42.6385,42.3798,42.4919,23500.0
2011-06-10 11:30:00,49.25,49.28,49.14,49.14,30500.0,42.4746,42.5005,42.3798,42.3798,30500.0
2011-06-10 12:00:00,49.14,49.17,49.05,49.05,26000.0,42.3798,42.4056,42.3021,42.3021,26000.0
2011-06-10 12:30:00,49.09,49.41,49.09,49.38,29300.0,42.3366,42.6126,42.3366,42.5867,29300.0
2011-06-10 13:00:00,49.39,49.48,49.35,49.43,24800.0,42.5954,42.673,42.5609,42.6299,24800.0
2011-06-10 13:30:00,49.43,49.44,49.11,49.13,29000.0,42.6299,42.6385,42.3539,42.3711,29000.0
2011-06-10 14:00:00,49.13,49.52,49.13,49.18,49800.0,42.3711,42.7075,42.3711,42.4143,49800.0
2011-06-10 14:30:00,49.19,49.5,49.11,49.49,31900.0,42.4229,42.6902,42.3539,42.6816,31900.0
2011-06-10 15:00:00,49.51,49.54,49.33,49.37,33000.0,42.6989,42.7247,42.5436,42.5781,33000.0
2011-06-10 15:30:00,49.37,49.42,48.96,49.0,65200.0,42.5781,42.6212,42.2245,42.259,65200.0
2011-06-13 09:30:00,49.26,49.6,48.76,49.46,26600.0,42.4833,42.7765,42.052,42.6557,26600.0
2011-06-13 10:00:00,49.45,49.52,49.07,49.43,49700.0,42.6471,42.7075,42.3194,42.6299,49700.0
2011-06-13 10:30:00,49.43,49.47,49.2,49.27,23500.0,42.6299,42.6644,42.4315,42.4919,23500.0
2011-06-13 11:00:00,49.25,49.55,49.15,49.51,32100.0,42.4746,42.7334,42.3884,42.6989,32100.0
2011-06-13 11:30:00,49.5,49.5,49.2,49.27,24100.0,42.6902,42.6902,42.4315,42.4919,24100.0
2011-06-13 12:00:00,49.27,49.35,49.02,49.07,21600.0,42.4919,42.5609,42.2763,42.3194,21600.0
2011-06-13 12:30:00,49.07,49.27,49.06,49.15,16100.0,42.3194,42.4919,42.3108,42.3884,16100.0
2011-06-13 13:00:00,49.15,49.31,48.88,49.3,21100.0,42.3884,42.5264,42.1555,42.5177,21100.0
2011-06-13 13:30:00,49.3,49.53,49.29,49.52,29700.0,42.5177,42.7161,42.5091,42.7075,29700.0
2011-06-13 14:00:00,49.52,49.65,49.4,49.44,28100.0,42.7075,42.8196,42.604,42.6385,28100.0
2011-06-13 14:30:00,49.38,49.62,49.27,49.32,31000.0,42.5867,42.7937,42.4919,42.535,31000.0
2011-06-13 15:00:00,49.32,49.42,49.2,49.35,40000.0,42.535,42.6212,42.4315,42.5609,40000.0
2011-06-13 15:30:00,49.3,49.33,48.98,48.99,102500.0,42.5177,42.5436,42.2418,42.2504,102500.0
2011-06-14 09:30:00,49.77,50.55,49.76,50.35,102900.0,42.9231,43.5958,42.9145,43.4233,102900.0
2011-06-14 10:00:00,50.44,50.67,50.44,50.6,35300.0,43.5009,43.6993,43.5009,43.6389,35300.0
2011-06-14 10:30:00,50.59,50.85,50.54,50.8,29200.0,43.6303,43.8545,43.5872,43.8114,29200.0
2011-06-14 11:00:00,50.77,50.77,50.52,50.65,94900.0,43.7855,43.7855,43.5699,43.682,94900.0
2011-06-14 11:30:00,50.73,51.13,50.7,51.13,104900.0,43.751,44.096,43.7251,44.096,104900.0
2011-06-14 12:00:00,51.1,51.16,51.0,51.08,18600.0,44.0701,44.1219,43.9839,44.0529,18600.0
2011-06-14 12:30:00,51.1,51.37,51.01,51.31,27000.0,44.0701,44.303,43.9925,44.2512,27000.0
2011-06-14 13:00:00,51.28,51.55,51.21,51.54,27900.0,44.2254,44.4582,44.165,44.4496,27900.0
2011-06-14 13:30:00,51.54,51.62,51.41,51.45,84500.0,44.4496,44.5186,44.3375,44.372,84500.0
2011-06-14 14:00:00,51.46,51.48,51.32,51.41,47100.0,44.3806,44.3978,44.2599,44.3375,47100.0
2011-06-14 14:30:00,51.39,51.59,51.36,51.55,45400.0,44.3202,44.4927,44.2944,44.4582,45400.0
2011-06-14 15:00:00,51.56,51.58,51.44,51.5,45500.0,44.4668,44.4841,44.3633,44.4151,45500.0
2011-06-14 15:30:00,51.51,51.51,51.29,51.42,69900.0,44.4237,44.4237,44.234,44.3461,69900.0
2011-06-15 09:30:00,50.64,51.5,50.25,51.23,77100.0,43.6734,44.4151,43.3371,44.1822,77100.0
2011-06-15 10:00:00,51.26,51.43,51.2,51.21,66600.0,44.2081,44.3547,44.1564,44.165,66600.0
2011-06-15 10:30:00,51.22,51.34,51.03,51.3,26700.0,44.1736,44.2771,44.0098,44.2426,26700.0
2011-06-15 11:00:00,51.3,51.4,51.15,51.31,34000.0,44.2426,44.3288,44.1132,44.2512,34000.0
2011-06-15 11:30:00,51.31,51.31,50.84,50.95,25100.0,44.2512,44.2512,43.8459,43.9408,25100.0
2011-06-15 12:00:00,50.93,50.99,50.59,50.65,27600.0,43.9235,43.9753,43.6303,43.682,27600.0
2011-06-15 12:30:00,50.72,50.92,50.66,50.73,28500.0,43.7424,43.9149,43.6907,43.751,28500.0
2011-06-15 13:00:00,50.73,50.85,50.66,50.85,18100.0,43.751,43.8545,43.6907,43.8545,18100.0
2011-06-15 13:30:00,50.83,50.88,50.65,50.86,51200.0,43.8373,43.8804,43.682,43.8631,51200.0
2011-06-15 14:00:00,50.91,50.98,50.65,50.7,53000.0,43.9063,43.9666,43.682,43.7251,53000.0
2011-06-15 14:30:00,50.69,50.8,50.4,50.4,41800.0,43.7165,43.8114,43.4664,43.4664,41800.0
2011-06-15 15:00:00,50.4,50.66,50.24,50.59,48800.0,43.4664,43.6907,43.3284,43.6303,48800.0
2011-06-15 15:30:00,50.62,50.82,50.54,50.6,101300.0,43.6562,43.8286,43.5872,43.6389,101300.0
2011-06-16 09:30:00,50.53,50.72,50.29,50.29,20500.0,43.5785,43.7424,43.3716,43.3716,20500.0
2011-06-16 10:00:00,50.28,50.84,49.85,50.68,37300.0,43.3629,43.8459,42.9921,43.7079,37300.0
2011-06-16 10:30:00,50.72,51.12,50.62,50.96,18500.0,43.7424,44.0874,43.6562,43.9494,18500.0
2011-06-16 11:00:00,50.92,51.15,50.69,51.15,12800.0,43.9149,44.1132,43.7165,44.1132,12800.0
2011-06-16 11:30:00,51.24,51.24,50.94,51.07,13000.0,44.1909,44.1909,43.9321,44.0442,13000.0
2011-06-16 12:00:00,51.08,51.2,50.98,51.19,10400.0,44.0529,44.1564,43.9666,44.1477,10400.0
2011-06-16 12:30:00,51.18,51.22,50.95,50.98,9500.0,44.1391,44.1736,43.9408,43.9666,9500.0
2011-06-16 13:00:00,50.97,50.97,50.75,50.81,13900.0,43.958,43.958,43.7683,43.82,13900.0
2011-06-16 13:30:00,50.78,50.78,50.28,50.31,11600.0,43.7941,43.7941,43.3629,43.3888,11600.0
2011-06-16 14:00:00,50.25,50.31,50.13,50.23,14200.0,43.3371,43.3888,43.2336,43.3198,14200.0
2011-06-16 14:30:00,50.26,50.27,49.76,50.02,21500.0,43.3457,43.3543,42.9145,43.1387,21500.0
2011-06-16 15:00:00,50.02,50.27,49.93,50.18,33900.0,43.1387,43.3543,43.0611,43.2767,33900.0
2011-06-16 15:30:00,50.17,50.46,50.15,50.38,105100.0,43.2681,43.5182,43.2508,43.4492,105100.0
2011-06-17 09:30:00,50.83,51.64,50.51,51.03,236500.0,43.8373,44.5358,43.5613,44.0098,236500.0
2011-06-17 10:00:00,51.03,51.51,50.92,51.0,19600.0,44.0098,44.4237,43.9149,43.9839,19600.0
2011-06-17 10:30:00,50.97,51.56,50.95,51.42,9800.0,43.958,44.4668,43.9408,44.3461,9800.0
2011-06-17 11:00:00,51.36,51.44,51.11,51.4,10400.0,44.2944,44.3633,44.0787,44.3288,10400.0
2011-06-17 11:30:00,51.44,51.5,51.28,51.47,8900.0,44.3633,44.4151,44.2254,44.3892,8900.0
2011-06-17 12:00:00,51.47,51.5,51.22,51.27,10600.0,44.3892,44.4151,44.1736,44.2167,10600.0
2011-06-17 12:30:00,51.26,51.33,50.73,50.81,13000.0,44.2081,44.2685,43.751,43.82,13000.0
2011-06-17 13:00:00,50.8,50.82,50.55,50.68,9900.0,43.8114,43.8286,43.5958,43.7079,9900.0
2011-06-17 13:30:00,50.75,50.82,50.54,50.62,7600.0,43.7683,43.8286,43.5872,43.6562,7600.0
2011-06-17 14:00:00,50.6,50.86,50.48,50.86,13500.0,43.6389,43.8631,43.5354,43.8631,13500.0
2011-06-17 14:30:00,50.86,50.87,50.71,50.74,12300.0,43.8631,43.8718,43.7338,43.7596,12300.0
2011-06-17 15:00:00,50.71,50.71,50.31,50.48,29100.0,43.7338,43.7338,43.3888,43.5354,29100.0
2011-06-17 15:30:00,50.48,50.78,50.45,50.51,79500.0,43.5354,43.7941,43.5095,43.5613,79500.0
2011-06-20 09:30:00,50.28,50.77,50.28,50.6,42800.0,43.3629,43.7855,43.3629,43.6389,42800.0
2011-06-20 10:00:00,50.68,50.71,50.06,50.17,33200.0,43.7079,43.7338,43.1732,43.2681,33200.0
2011-06-20 10:30:00,50.19,50.54,50.19,50.4,36900.0,43.2853,43.5872,43.2853,43.4664,36900.0
2011-06-20 11:00:00,50.37,50.5,50.29,50.45,36200.0,43.4405,43.5527,43.3716,43.5095,36200.0
2011-06-20 11:30:00,50.45,50.71,50.36,50.71,28200.0,43.5095,43.7338,43.4319,43.7338,28200.0
2011-06-20 12:00:00,50.73,50.94,50.69,50.94,25100.0,43.751,43.9321,43.7165,43.9321,25100.0
2011-06-20 12:30:00,50.93,50.94,50.66,50.66,33200.0,43.9235,43.9321,43.6907,43.6907,33200.0
2011-06-20 13:00:00,50.69,50.79,50.59,50.74,16700.0,43.7165,43.8028,43.6303,43.7596,16700.0
2011-06-20 13:30:00,50.74,50.83,50.5,50.5,16400.0,43.7596,43.8373,43.5527,43.5527,16400.0
2011-06-20 14:00:00,50.51,50.62,50.45,50.62,24900.0,43.5613,43.6562,43.5095,43.6562,24900.0
2011-06-20 14:30:00,50.61,51.0,50.61,50.82,34200.0,43.6475,43.9839,43.6475,43.8286,34200.0
2011-06-20 15:00:00,50.81,50.81,50.43,50.45,49800.0,43.82,43.82,43.4923,43.5095,49800.0
2011-06-20 15:30:00,50.45,50.7,50.44,50.5,162200.0,43.5095,43.7251,43.5009,43.5527,162200.0
2011-06-21 09:30:00,51.0,51.3,50.63,51.23,44800.0,43.9839,44.2426,43.6648,44.1822,44800.0
2011-06-21 10:00:00,51.24,51.49,51.2,51.23,59700.0,44.1909,44.4065,44.1564,44.1822,59700.0
2011-06-21 10:30:00,51.22,51.35,51.21,51.31,34400.0,44.1736,44.2857,44.165,44.2512,34400.0
2011-06-21 11:00:00,51.31,51.76,51.31,51.65,28900.0,44.2512,44.6393,44.2512,44.5445,28900.0
2011-06-21 11:30:00,51.63,51.9,51.61,51.69,28700.0,44.5272,44.7601,44.51,44.579,28700.0
2011-06-21 12:00:00,51.7,51.7,51.44,51.5,30100.0,44.5876,44.5876,44.3633,44.4151,30100.0
2011-06-21 12:30:00,51.55,51.67,51.46,51.67,13600.0,44.4582,44.5617,44.3806,44.5617,13600.0
2011-06-21 13:00:00,51.67,51.67,51.49,51.5,11900.0,44.5617,44.5617,44.4065,44.4151,11900.0
2011-06-21 13:30:00,51.51,51.67,51.43,51.64,14700.0,44.4237,44.5617,44.3547,44.5358,14700.0
2011-06-21 14:00:00,51.64,51.76,51.64,51.74,26600.0,44.5358,44.6393,44.5358,44.6221,26600.0
2011-06-21 14:30:00,51.73,52.08,51.7,52.07,51700.0,44.6135,44.9153,44.5876,44.9067,51700.0
2011-06-21 15:00:00,52.08,52.09,51.81,51.85,44900.0,44.9153,44.9239,44.6824,44.7169,44900.0
2011-06-21 15:30:00,51.84,52.03,51.82,51.86,118200.0,44.7083,44.8722,44.6911,44.7256,118200.0
2011-06-22 09:30:00,51.65,52.3,51.48,52.09,13600.0,44.5445,45.105,44.3978,44.9239,13600.0
2011-06-22 10:00:00,52.09,52.2,51.81,52.11,18600.0,44.9239,45.0188,44.6824,44.9412,18600.0
2011-06-22 10:30:00,52.12,52.38,52.01,52.33,30200.0,44.9498,45.174,44.8549,45.1309,30200.0
2011-06-22 11:00:00,52.29,52.44,52.19,52.4,28000.0,45.0964,45.2258,45.0102,45.1913,28000.0
2011-06-22 11:30:00,52.37,52.47,52.13,52.14,19200.0,45.1654,45.2516,44.9584,44.967,19200.0
2011-06-22 12:00:00,52.08,52.08,51.85,51.9,27400.0,44.9153,44.9153,44.7169,44.7601,27400.0
2011-06-22 12:30:00,51.89,51.95,51.66,51.88,24900.0,44.7514,44.8032,44.5531,44.7428,24900.0
2011-06-22 13:00:00,51.9,51.91,51.82,51.84,23000.0,44.7601,44.7687,44.6911,44.7083,23000.0
2011-06-22 13:30:00,51.84,51.88,51.68,51.7,43400.0,44.7083,44.7428,44.5703,44.5876,43400.0
2011-06-22 14:00:00,51.7,51.77,51.48,51.62,40900.0,44.5876,44.6479,44.3978,44.5186,40900.0
2011-06-22 14:30:00,51.58,51.63,51.34,51.52,61300.0,44.4841,44.5272,44.2771,44.4323,61300.0
2011-06-22 15:00:00,51.5,51.73,51.5,51.69,49300.0,44.4151,44.6135,44.4151,44.579,49300.0
2011-06-22 15:30:00,51.68,51.68,51.42,51.49,91600.0,44.5703,44.5703,44.3461,44.4065,91600.0
2011-06-23 09:30:00,50.72,50.87,49.56,50.03,42000.0,43.7424,43.8718,42.742,43.1473,42000.0
2011-06-23 10:00:00,50.05,50.6,49.89,50.6,22800.0,43.1646,43.6389,43.0266,43.6389,22800.0
2011-06-23 10:30:00,50.59,50.61,50.17,50.59,38500.0,43.6303,43.6475,43.2681,43.6303,38500.0
2011-06-23 11:00:00,50.54,50.63,50.2,50.62,21000.0,43.5872,43.6648,43.2939,43.6562,21000.0
2011-06-23 11:30:00,50.6,50.69,50.46,50.63,9800.0,43.6389,43.7165,43.5182,43.6648,9800.0
2011-06-23 12:00:00,50.69,50.84,50.61,50.68,21400.0,43.7165,43.8459,43.6475,43.7079,21400.0
2011-06-23 12:30:00,50.68,51.14,50.67,51.07,24700.0,43.7079,44.1046,43.6993,44.0442,24700.0
2011-06-23 13:00:00,51.09,51.23,51.02,51.14,22900.0,44.0615,44.1822,44.0011,44.1046,22900.0
2011-06-23 13:30:00,51.16,51.55,51.16,51.37,17900.0,44.1219,44.4582,44.1219,44.303,17900.0
2011-06-23 14:00:00,51.39,51.39,50.9,51.02,23500.0,44.3202,44.3202,43.8976,44.0011,23500.0
2011-06-23 14:30:00,51.06,51.64,50.67,51.6,42300.0,44.0356,44.5358,43.6993,44.5013,42300.0
2011-06-23 15:00:00,51.64,52.0,51.39,51.76,109600.0,44.5358,44.8463,44.3202,44.6393,109600.0
2011-06-23 15:30:00,51.75,51.91,51.43,51.86,158100.0,44.6307,44.7687,44.3547,44.7256,158100.0
2011-06-24 09:30:00,51.99,52.25,51.2,51.37,38600.0,44.8377,45.0619,44.1564,44.303,38600.0
2011-06-24 10:00:00,51.4,51.43,50.74,51.12,34200.0,44.3288,44.3547,43.7596,44.0874,34200.0
2011-06-24 10:30:00,51.08,51.57,51.06,51.31,33100.0,44.0529,44.4755,44.0356,44.2512,33100.0
2011-06-24 11:00:00,51.32,51.95,51.31,51.95,19100.0,44.2599,44.8032,44.2512,44.8032,19100.0
2011-06-24 11:30:00,51.95,51.95,51.66,51.8,51500.0,44.8032,44.8032,44.5531,44.6738,51500.0
2011-06-24 12:00:00,51.8,51.84,51.59,51.68,38000.0,44.6738,44.7083,44.4927,44.5703,38000.0
2011-06-24 12:30:00,51.68,51.81,51.55,51.61,34100.0,44.5703,44.6824,44.4582,44.51,34100.0
2011-06-24 13:00:00,51.63,51.73,51.49,51.67,22500.0,44.5272,44.6135,44.4065,44.5617,22500.0
2011-06-24 13:30:00,51.67,51.78,51.43,51.47,29000.0,44.5617,44.6566,44.3547,44.3892,29000.0
2011-06-24 14:00:00,51.46,51.64,51.42,51.61,46600.0,44.3806,44.5358,44.3461,44.51,46600.0
2011-06-24 14:30:00,51.6,51.83,51.43,51.7,44500.0,44.5013,44.6997,44.3547,44.5876,44500.0
2011-06-24 15:00:00,51.72,51.77,51.5,51.57,56300.0,44.6048,44.6479,44.4151,44.4755,56300.0
2011-06-24 15:30:00,51.57,51.88,51.19,51.3,907200.0,44.4755,44.7428,44.1477,44.2426,907200.0
2011-06-27 09:30:00,51.68,52.17,51.14,51.78,58300.0,44.5703,44.9929,44.1046,44.6566,58300.0
2011-06-27 10:00:00,51.82,52.15,51.59,52.15,54700.0,44.6911,44.9757,44.4927,44.9757,54700.0
2011-06-27 10:30:00,52.2,52.2,51.96,52.11,31600.0,45.0188,45.0188,44.8118,44.9412,31600.0
2011-06-27 11:00:00,52.13,52.21,51.98,52.14,41000.0,44.9584,45.0274,44.8291,44.967,41000.0
2011-06-27 11:30:00,52.14,52.25,52.07,52.24,32600.0,44.967,45.0619,44.9067,45.0533,32600.0
2011-06-27 12:00:00,52.24,52.37,52.21,52.3,29000.0,45.0533,45.1654,45.0274,45.105,29000.0
2011-06-27 12:30:00,52.31,52.36,52.02,52.04,37600.0,45.1137,45.1568,44.8636,44.8808,37600.0
2011-06-27 13:00:00,52.03,52.04,51.7,51.77,29200.0,44.8722,44.8808,44.5876,44.6479,29200.0
2011-06-27 13:30:00,51.77,51.89,51.62,51.68,49900.0,44.6479,44.7514,44.5186,44.5703,49900.0
2011-06-27 14:00:00,51.7,51.93,51.7,51.91,36700.0,44.5876,44.7859,44.5876,44.7687,36700.0
2011-06-27 14:30:00,51.91,52.0,51.86,51.89,36000.0,44.7687,44.8463,44.7256,44.7514,36000.0
2011-06-27 15:00:00,51.89,51.97,51.78,51.78,45800.0,44.7514,44.8204,44.6566,44.6566,45800.0
2011-06-27 15:30:00,51.8,51.99,51.61,51.61,131500.0,44.6738,44.8377,44.51,44.51,131500.0
2011-06-28 09:30:00,51.92,52.56,51.63,52.49,38800.0,44.7773,45.3293,44.5272,45.2689,38800.0
2011-06-28 10:00:00,52.46,52.82,52.45,52.65,45100.0,45.243,45.5535,45.2344,45.4069,45100.0
2011-06-28 10:30:00,52.69,52.95,52.69,52.75,41100.0,45.4414,45.6656,45.4414,45.4931,41100.0
2011-06-28 11:00:00,52.77,53.09,52.77,53.0,24800.0,45.5104,45.7864,45.5104,45.7087,24800.0
2011-06-28 11:30:00,53.0,53.25,53.0,53.22,31400.0,45.7087,45.9243,45.7087,45.8985,31400.0
2011-06-28 12:00:00,53.22,53.61,53.22,53.46,50700.0,45.8985,46.2348,45.8985,46.1055,50700.0
2011-06-28 12:30:00,53.45,53.58,53.43,53.51,27500.0,46.0968,46.2089,46.0796,46.1486,27500.0
2011-06-28 13:00:00,53.49,53.55,53.34,53.44,31000.0,46.1313,46.1831,46.002,46.0882,31000.0
2011-06-28 13:30:00,53.49,53.5,53.3,53.43,48200.0,46.1313,46.14,45.9675,46.0796,48200.0
2011-06-28 14:00:00,53.44,53.51,53.33,53.5,27400.0,46.0882,46.1486,45.9933,46.14,27400.0
2011-06-28 14:30:00,53.5,53.53,53.37,53.39,51800.0,46.14,46.1658,46.0278,46.0451,51800.0
2011-06-28 15:00:00,53.39,53.39,53.2,53.25,80600.0,46.0451,46.0451,45.8812,45.9243,80600.0
2011-06-28 15:30:00,53.26,53.45,53.22,53.42,104100.0,45.933,46.0968,45.8985,46.071,104100.0
2011-06-29 09:30:00,53.82,53.82,53.02,53.42,51500.0,46.4159,46.4159,45.726,46.071,51500.0
2011-06-29 10:00:00,53.43,53.68,53.29,53.5,32800.0,46.0796,46.2952,45.9588,46.14,32800.0
2011-06-29 10:30:00,53.58,54.02,53.56,53.92,26800.0,46.2089,46.5884,46.1917,46.5022,26800.0
2011-06-29 11:00:00,53.9,54.1,53.9,54.1,32200.0,46.4849,46.6574,46.4849,46.6574,32200.0
2011-06-29 11:30:00,54.1,54.18,54.01,54.17,11100.0,46.6574,46.7264,46.5798,46.7178,11100.0
2011-06-29 12:00:00,54.14,54.35,54.12,54.26,11300.0,46.6919,46.873,46.6747,46.7954,11300.0
2011-06-29 12:30:00,54.19,54.24,54.14,54.16,14100.0,46.735,46.7781,46.6919,46.7092,14100.0
2011-06-29 13:00:00,54.12,54.29,54.11,54.27,11700.0,46.6747,46.8213,46.666,46.804,11700.0
2011-06-29 13:30:00,54.28,54.34,54.22,54.26,15800.0,46.8126,46.8644,46.7609,46.7954,15800.0
2011-06-29 14:00:00,54.26,54.32,53.93,53.98,26200.0,46.7954,46.8471,46.5108,46.5539,26200.0
2011-06-29 14:30:00,54.0,54.12,53.94,54.08,19100.0,46.5712,46.6747,46.5194,46.6402,19100.0
2011-06-29 15:00:00,54.11,54.17,53.97,54.06,31400.0,46.666,46.7178,46.5453,46.6229,31400.0
2011-06-29 15:30:00,54.03,54.11,53.96,54.04,45600.0,46.597,46.666,46.5367,46.6057,45600.0
2011-06-30 09:30:00,54.21,54.83,53.94,54.65,13900.0,46.7523,47.287,46.5194,47.1317,13900.0
2011-06-30 10:00:00,54.66,55.04,54.66,54.92,19100.0,47.1404,47.4681,47.1404,47.3646,19100.0
2011-06-30 10:30:00,54.95,55.04,54.92,54.99,20200.0,47.3905,47.4681,47.3646,47.425,20200.0
2011-06-30 11:00:00,54.99,55.22,54.91,55.22,28000.0,47.425,47.6233,47.356,47.6233,28000.0
2011-06-30 11:30:00,55.22,55.39,55.22,55.36,11400.0,47.6233,47.7699,47.6233,47.7441,11400.0
2011-06-30 12:00:00,55.36,55.36,55.18,55.25,16600.0,47.7441,47.7441,47.5888,47.6492,16600.0
2011-06-30 12:30:00,55.24,55.25,55.13,55.19,6400.0,47.6406,47.6492,47.5457,47.5975,6400.0
2011-06-30 13:00:00,55.17,55.19,55.06,55.1,16800.0,47.5802,47.5975,47.4853,47.5198,16800.0
2011-06-30 13:30:00,55.1,55.21,55.09,55.21,10400.0,47.5198,47.6147,47.5112,47.6147,10400.0
2011-06-30 14:00:00,55.21,55.22,55.08,55.08,13100.0,47.6147,47.6233,47.5026,47.5026,13100.0
2011-06-30 14:30:00,55.08,55.15,54.96,55.04,17900.0,47.5026,47.563,47.3991,47.4681,17900.0
2011-06-30 15:00:00,54.98,55.0,54.85,54.86,16600.0,47.4163,47.4336,47.3042,47.3129,16600.0
2011-06-30 15:30:00,54.91,55.02,54.81,54.82,40900.0,47.356,47.4508,47.2697,47.2784,40900.0
2011-07-01 09:30:00,55.05,55.53,54.95,55.26,31800.0,47.4767,47.8907,47.3905,47.6578,31800.0
2011-07-01 10:00:00,55.37,56.0,55.37,55.9,18500.0,47.7527,48.296,47.7527,48.2098,18500.0
2011-07-01 10:30:00,55.88,56.1,55.84,55.86,14400.0,48.1925,48.3823,48.158,48.1753,14400.0
2011-07-01 11:00:00,55.86,56.14,55.72,56.12,16900.0,48.1753,48.4168,48.0545,48.3995,16900.0
2011-07-01 11:30:00,56.12,56.28,56.12,56.26,19800.0,48.3995,48.5375,48.3995,48.5203,19800.0
2011-07-01 12:00:00,56.26,56.33,56.2,56.2,12400.0,48.5203,48.5806,48.4685,48.4685,12400.0
2011-07-01 12:30:00,56.19,56.23,56.14,56.19,12400.0,48.4599,48.4944,48.4168,48.4599,12400.0
2011-07-01 13:00:00,56.19,56.27,56.14,56.23,11300.0,48.4599,48.5289,48.4168,48.4944,11300.0
2011-07-01 13:30:00,56.23,56.26,56.15,56.25,15600.0,48.4944,48.5203,48.4254,48.5116,15600.0
2011-07-01 14:00:00,56.22,56.28,56.19,56.2,14400.0,48.4858,48.5375,48.4599,48.4685,14400.0
2011-07-01 14:30:00,56.18,56.33,56.18,56.33,33900.0,48.4513,48.5806,48.4513,48.5806,33900.0
2011-07-01 15:00:00,56.3,56.33,56.06,56.08,29500.0,48.5548,48.5806,48.3478,48.365,29500.0
2011-07-01 15:30:00,56.1,56.2,56.05,56.12,67100.0,48.3823,48.4685,48.3391,48.3995,67100.0
2011-07-05 09:30:00,56.01,56.36,55.76,56.23,11600.0,48.3046,48.6065,48.089,48.4944,11600.0
2011-07-05 10:00:00,56.23,56.38,56.02,56.11,10100.0,48.4944,48.6237,48.3133,48.3909,10100.0
2011-07-05 10:30:00,56.11,56.22,55.96,56.01,12500.0,48.3909,48.4858,48.2615,48.3046,12500.0
2011-07-05 11:00:00,56.02,56.12,55.91,56.04,15100.0,48.3133,48.3995,48.2184,48.3305,15100.0
2011-07-05 11:30:00,56.07,56.33,56.07,56.27,10400.0,48.3564,48.5806,48.3564,48.5289,10400.0
2011-07-05 12:00:00,56.28,56.42,56.18,56.24,33900.0,48.5375,48.6582,48.4513,48.503,33900.0
2011-07-05 12:30:00,56.21,56.31,56.13,56.13,11300.0,48.4771,48.5634,48.4081,48.4081,11300.0
2011-07-05 13:00:00,56.15,56.27,56.15,56.21,12000.0,48.4254,48.5289,48.4254,48.4771,12000.0
2011-07-05 13:30:00,56.19,56.26,56.18,56.24,8400.0,48.4599,48.5203,48.4513,48.503,8400.0
2011-07-05 14:00:00,56.25,56.26,56.04,56.12,42700.0,48.5116,48.5203,48.3305,48.3995,42700.0
2011-07-05 14:30:00,56.12,56.22,56.09,56.2,24600.0,48.3995,48.4858,48.3736,48.4685,24600.0
2011-07-05 15:00:00,56.19,56.28,56.13,56.24,20900.0,48.4599,48.5375,48.4081,48.503,20900.0
2011-07-05 15:30:00,56.23,56.29,55.99,56.12,55100.0,48.4944,48.5461,48.2874,48.3995,55100.0
2011-07-06 09:30:00,56.08,56.61,55.81,56.43,28200.0,48.365,48.8221,48.1322,48.6669,28200.0
2011-07-06 10:00:00,56.42,56.61,56.04,56.36,42700.0,48.6582,48.8221,48.3305,48.6065,42700.0
2011-07-06 10:30:00,56.36,56.36,55.91,56.14,30500.0,48.6065,48.6065,48.2184,48.4168,30500.0
2011-07-06 11:00:00,56.18,56.36,56.18,56.36,19400.0,48.4513,48.6065,48.4513,48.6065,19400.0
2011-07-06 11:30:00,56.36,56.79,56.36,56.79,33400.0,48.6065,48.9773,48.6065,48.9773,33400.0
2011-07-06 12:00:00,56.77,56.86,56.68,56.85,18600.0,48.9601,49.0377,48.8825,49.0291,18600.0
2011-07-06 12:30:00,56.85,57.28,56.84,57.28,18600.0,49.0291,49.3999,49.0205,49.3999,18600.0
2011-07-06 13:00:00,57.29,57.31,57.0,57.05,21200.0,49.4086,49.4258,49.1585,49.2016,21200.0
2011-07-06 13:30:00,57.04,57.32,57.02,57.28,25000.0,49.1929,49.4344,49.1757,49.3999,25000.0
2011-07-06 14:00:00,57.28,57.37,57.18,57.35,27400.0,49.3999,49.4776,49.3137,49.4603,27400.0
2011-07-06 14:30:00,57.36,57.49,57.29,57.39,28600.0,49.4689,49.581,49.4086,49.4948,28600.0
2011-07-06 15:00:00,57.37,57.42,57.26,57.37,40000.0,49.4776,49.5207,49.3827,49.4776,40000.0
2011-07-06 15:30:00,57.38,57.52,57.3,57.49,82500.0,49.4862,49.6069,49.4172,49.581,82500.0
2011-07-07 09:30:00,57.93,58.34,57.44,58.29,45900.0,49.9605,50.3141,49.5379,50.271,45900.0
2011-07-07 10:00:00,58.26,58.48,58.25,58.45,67200.0,50.2451,50.4348,50.2365,50.409,67200.0
2011-07-07 10:30:00,58.46,58.78,58.45,58.78,49400.0,50.4176,50.6936,50.409,50.6936,49400.0
2011-07-07 11:00:00,58.75,58.82,58.7,58.7,40400.0,50.6677,50.7281,50.6246,50.6246,40400.0
2011-07-07 11:30:00,58.7,59.0,58.66,58.93,48600.0,50.6246,50.8833,50.5901,50.8229,48600.0
2011-07-07 12:00:00,58.93,59.04,58.89,58.92,52200.0,50.8229,50.9178,50.7884,50.8143,52200.0
2011-07-07 12:30:00,58.93,58.93,58.65,58.91,42000.0,50.8229,50.8229,50.5815,50.8057,42000.0
2011-07-07 13:00:00,58.91,59.05,58.9,59.0,42900.0,50.8057,50.9264,50.7971,50.8833,42900.0
2011-07-07 13:30:00,59.0,59.07,58.95,59.0,47100.0,50.8833,50.9437,50.8402,50.8833,47100.0
2011-07-07 14:00:00,59.01,59.04,58.86,59.02,55500.0,50.8919,50.9178,50.7626,50.9006,55500.0
2011-07-07 14:30:00,59.04,59.04,58.91,59.0,73500.0,50.9178,50.9178,50.8057,50.8833,73500.0
2011-07-07 15:00:00,59.01,59.06,58.96,59.04,93100.0,50.8919,50.9351,50.8488,50.9178,93100.0
2011-07-07 15:30:00,59.04,59.07,58.85,59.0,142100.0,50.9178,50.9437,50.7539,50.8833,142100.0
2011-07-08 09:30:00,58.22,58.6,58.02,58.53,61700.0,50.2106,50.5383,50.0381,50.478,61700.0
2011-07-08 10:00:00,58.43,58.49,57.93,58.16,25800.0,50.3917,50.4435,49.9605,50.1589,25800.0
2011-07-08 10:30:00,58.15,58.21,57.91,58.18,29900.0,50.1502,50.202,49.9433,50.1761,29900.0
2011-07-08 11:00:00,58.19,58.37,58.02,58.29,22300.0,50.1847,50.34,50.0381,50.271,22300.0
2011-07-08 11:30:00,58.27,58.51,58.18,58.45,25200.0,50.2537,50.4607,50.1761,50.409,25200.0
2011-07-08 12:00:00,58.45,58.48,58.36,58.44,22700.0,50.409,50.4348,50.3314,50.4003,22700.0
2011-07-08 12:30:00,58.46,58.66,58.42,58.65,21200.0,50.4176,50.5901,50.3831,50.5815,21200.0
2011-07-08 13:00:00,58.65,58.84,58.52,58.84,43500.0,50.5815,50.7453,50.4693,50.7453,43500.0
2011-07-08 13:30:00,58.85,58.91,58.73,58.76,26200.0,50.7539,50.8057,50.6505,50.6763,26200.0
2011-07-08 14:00:00,58.77,58.78,58.58,58.62,25100.0,50.685,50.6936,50.5211,50.5556,25100.0
2011-07-08 14:30:00,58.63,58.8,58.63,58.79,38700.0,50.5642,50.7108,50.5642,50.7022,38700.0
2011-07-08 15:00:00,58.79,58.81,58.56,58.61,53100.0,50.7022,50.7194,50.5038,50.547,53100.0
2011-07-08 15:30:00,58.61,58.75,58.56,58.66,74600.0,50.547,50.6677,50.5038,50.5901,74600.0
2011-07-11 09:30:00,57.92,58.14,56.94,57.99,10000.0,49.9519,50.1416,49.1067,50.0123,10000.0
2011-07-11 10:00:00,58.03,58.06,57.3,57.36,15200.0,50.0468,50.0726,49.4172,49.4689,15200.0
2011-07-11 10:30:00,57.34,57.37,56.94,56.97,29100.0,49.4517,49.4776,49.1067,49.1326,29100.0
2011-07-11 11:00:00,56.94,57.38,56.77,57.31,25200.0,49.1067,49.4862,48.9601,49.4258,25200.0
2011-07-11 11:30:00,57.42,57.46,57.25,57.32,10900.0,49.5207,49.5552,49.3741,49.4344,10900.0
2011-07-11 12:00:00,57.24,57.24,57.11,57.2,9400.0,49.3654,49.3654,49.2533,49.3309,9400.0
2011-07-11 12:30:00,57.19,57.19,56.92,57.03,11100.0,49.3223,49.3223,49.0895,49.1843,11100.0
2011-07-11 13:00:00,57.05,57.06,56.74,56.83,9400.0,49.2016,49.2102,48.9342,49.0118,9400.0
2011-07-11 13:30:00,56.85,57.04,56.85,57.01,13200.0,49.0291,49.1929,49.0291,49.1671,13200.0
2011-07-11 14:00:00,56.99,57.02,56.68,56.73,14000.0,49.1498,49.1757,48.8825,48.9256,14000.0
2011-07-11 14:30:00,56.73,56.83,56.55,56.82,19900.0,48.9256,49.0118,48.7704,49.0032,19900.0
2011-07-11 15:00:00,56.85,56.88,56.68,56.81,25100.0,49.0291,49.055,48.8825,48.9946,25100.0
2011-07-11 15:30:00,56.8,56.84,56.59,56.83,62000.0,48.986,49.0205,48.8049,49.0118,62000.0
2011-07-12 09:30:00,56.83,57.06,56.0,56.35,45800.0,49.0118,49.2102,48.296,48.5979,45800.0
2011-07-12 10:00:00,56.32,56.6,56.23,56.39,34500.0,48.572,48.8135,48.4944,48.6324,34500.0
2011-07-12 10:30:00,56.42,56.48,56.09,56.2,13200.0,48.6582,48.71,48.3736,48.4685,13200.0
2011-07-12 11:00:00,56.2,56.36,56.02,56.3,31300.0,48.4685,48.6065,48.3133,48.5548,31300.0
2011-07-12 11:30:00,56.31,56.55,56.28,56.44,9900.0,48.5634,48.7704,48.5375,48.6755,9900.0
2011-07-12 12:00:00,56.45,56.52,56.25,56.25,8900.0,48.6841,48.7445,48.5116,48.5116,8900.0
2011-07-12 12:30:00,56.25,56.34,56.15,56.26,6900.0,48.5116,48.5892,48.4254,48.5203,6900.0
2011-07-12 13:00:00,56.24,56.38,56.03,56.03,11900.0,48.503,48.6237,48.3219,48.3219,11900.0
2011-07-12 13:30:00,56.01,56.15,56.0,56.01,20500.0,48.3046,48.4254,48.296,48.3046,20500.0
2011-07-12 14:00:00,56.0,56.3,55.99,56.22,31100.0,48.296,48.5548,48.2874,48.4858,31100.0
2011-07-12 14:30:00,56.23,56.25,56.01,56.13,19100.0,48.4944,48.5116,48.3046,48.4081,19100.0
2011-07-12 15:00:00,56.13,56.26,55.95,56.02,42200.0,48.4081,48.5203,48.2529,48.3133,42200.0
2011-07-12 15:30:00,56.03,56.06,55.74,55.84,54300.0,48.3219,48.3478,48.0718,48.158,54300.0
2011-07-13 09:30:00,55.89,56.37,55.51,55.89,24000.0,48.2012,48.6151,47.8734,48.2012,24000.0
2011-07-13 10:00:00,55.86,56.73,55.86,56.66,19000.0,48.1753,48.9256,48.1753,48.8652,19000.0
2011-07-13 10:30:00,56.67,57.01,56.67,56.78,14400.0,48.8738,49.1671,48.8738,48.9687,14400.0
2011-07-13 11:00:00,56.79,56.82,56.66,56.69,15900.0,48.9773,49.0032,48.8652,48.8911,15900.0
2011-07-13 11:30:00,56.61,56.67,56.46,56.61,12600.0,48.8221,48.8738,48.6927,48.8221,12600.0
2011-07-13 12:00:00,56.63,56.85,56.56,56.72,6800.0,48.8394,49.0291,48.779,48.917,6800.0
2011-07-13 12:30:00,56.68,56.68,56.36,56.44,9700.0,48.8825,48.8825,48.6065,48.6755,9700.0
2011-07-13 13:00:00,56.47,56.48,56.24,56.26,12200.0,48.7014,48.71,48.503,48.5203,12200.0
2011-07-13 13:30:00,56.28,56.46,56.05,56.07,19400.0,48.5375,48.6927,48.3391,48.3564,19400.0
2011-07-13 14:00:00,56.07,56.17,55.9,55.98,32900.0,48.3564,48.4426,48.2098,48.2788,32900.0
2011-07-13 14:30:00,55.98,56.3,55.95,56.25,22800.0,48.2788,48.5548,48.2529,48.5116,22800.0
2011-07-13 15:00:00,56.26,56.34,55.89,56.01,43700.0,48.5203,48.5892,48.2012,48.3046,43700.0
2011-07-13 15:30:00,55.99,56.06,55.83,55.85,77000.0,48.2874,48.3478,48.1494,48.1667,77000.0
2011-07-14 09:30:00,56.17,56.62,55.68,56.59,19200.0,48.4426,48.8307,48.02,48.8049,19200.0
2011-07-14 10:00:00,56.69,56.85,56.48,56.75,17000.0,48.8911,49.0291,48.71,48.9428,17000.0
2011-07-14 10:30:00,56.72,56.72,55.85,55.88,16100.0,48.917,48.917,48.1667,48.1925,16100.0
2011-07-14 11:00:00,55.88,56.05,55.87,56.05,11900.0,48.1925,48.3391,48.1839,48.3391,11900.0
2011-07-14 11:30:00,56.04,56.05,55.8,55.89,14100.0,48.3305,48.3391,48.1235,48.2012,14100.0
2011-07-14 12:00:00,55.87,55.88,55.44,55.55,21900.0,48.1839,48.1925,47.8131,47.9079,21900.0
2011-07-14 12:30:00,55.58,55.77,55.26,55.27,19100.0,47.9338,48.0977,47.6578,47.6664,19100.0
2011-07-14 13:00:00,55.32,55.32,55.02,55.16,11800.0,47.7096,47.7096,47.4508,47.5716,11800.0
2011-07-14 13:30:00,55.21,55.68,55.16,55.49,15700.0,47.6147,48.02,47.5716,47.8562,15700.0
2011-07-14 14:00:00,55.47,55.53,55.04,55.18,22100.0,47.8389,47.8907,47.4681,47.5888,22100.0
2011-07-14 14:30:00,55.18,55.24,55.0,55.1,23100.0,47.5888,47.6406,47.4336,47.5198,23100.0
2011-07-14 15:00:00,55.13,55.22,54.97,55.08,23500.0,47.5457,47.6233,47.4077,47.5026,23500.0
2011-07-14 15:30:00,55.09,55.29,55.0,55.11,53900.0,47.5112,47.6837,47.4336,47.5285,53900.0
2011-07-15 09:30:00,55.39,55.49,54.69,54.7,41800.0,47.7699,47.8562,47.1662,47.1749,41800.0
2011-07-15 10:00:00,54.7,54.93,54.23,54.3,70300.0,47.1749,47.3732,46.7695,46.8299,70300.0
2011-07-15 10:30:00,54.3,54.79,54.3,54.62,38900.0,46.8299,47.2525,46.8299,47.1059,38900.0
2011-07-15 11:00:00,54.61,54.98,54.61,54.79,50200.0,47.0972,47.4163,47.0972,47.2525,50200.0
2011-07-15 11:30:00,54.72,54.85,54.6,54.78,21100.0,47.1921,47.3042,47.0886,47.2439,21100.0
2011-07-15 12:00:00,54.77,54.92,54.53,54.69,36400.0,47.2352,47.3646,47.0283,47.1662,36400.0
2011-07-15 12:30:00,54.7,54.77,54.46,54.6,30200.0,47.1749,47.2352,46.9679,47.0886,30200.0
2011-07-15 13:00:00,54.59,54.77,54.53,54.7,20200.0,47.08,47.2352,47.0283,47.1749,20200.0
2011-07-15 13:30:00,54.74,54.75,54.47,54.52,28800.0,47.2094,47.218,46.9765,47.0196,28800.0
2011-07-15 14:00:00,54.52,54.61,54.48,54.51,44900.0,47.0196,47.0972,46.9851,47.011,44900.0
2011-07-15 14:30:00,54.48,54.7,54.48,54.59,42000.0,46.9851,47.1749,46.9851,47.08,42000.0
2011-07-15 15:00:00,54.59,54.75,54.47,54.74,48900.0,47.08,47.218,46.9765,47.2094,48900.0
2011-07-15 15:30:00,54.76,54.94,54.67,54.8,79000.0,47.2266,47.3818,47.149,47.2611,79000.0
2011-07-18 09:30:00,54.68,54.75,53.54,53.65,31900.0,47.1576,47.218,46.1744,46.2693,31900.0
2011-07-18 10:00:00,53.69,53.74,53.21,53.7,30500.0,46.3038,46.3469,45.8898,46.3124,30500.0
2011-07-18 10:30:00,53.63,53.66,53.39,53.57,20100.0,46.2521,46.2779,46.0451,46.2003,20100.0
2011-07-18 11:00:00,53.57,53.85,53.47,53.78,19000.0,46.2003,46.4418,46.1141,46.3814,19000.0
2011-07-18 11:30:00,53.78,53.81,53.51,53.63,20500.0,46.3814,46.4073,46.1486,46.2521,20500.0
2011-07-18 12:00:00,53.68,53.75,53.53,53.69,10700.0,46.2952,46.3556,46.1658,46.3038,10700.0
2011-07-18 12:30:00,53.67,53.75,53.64,53.73,18600.0,46.2866,46.3556,46.2607,46.3383,18600.0
2011-07-18 13:00:00,53.7,53.7,53.46,53.51,18700.0,46.3124,46.3124,46.1055,46.1486,18700.0
2011-07-18 13:30:00,53.53,53.76,53.47,53.76,27600.0,46.1658,46.3642,46.1141,46.3642,27600.0
2011-07-18 14:00:00,53.75,53.76,53.64,53.69,34500.0,46.3556,46.3642,46.2607,46.3038,34500.0
2011-07-18 14:30:00,53.66,53.79,53.57,53.78,35800.0,46.2779,46.3901,46.2003,46.3814,35800.0
2011-07-18 15:00:00,53.82,53.88,53.67,53.73,40800.0,46.4159,46.4677,46.2866,46.3383,40800.0
2011-07-18 15:30:00,53.73,53.8,53.56,53.62,141000.0,46.3383,46.3987,46.1917,46.2434,141000.0
2011-07-19 09:30:00,54.04,54.75,53.82,54.63,44800.0,46.6057,47.218,46.4159,47.1145,44800.0
2011-07-19 10:00:00,54.68,54.86,54.57,54.58,18700.0,47.1576,47.3129,47.0627,47.0714,18700.0
2011-07-19 10:30:00,54.65,54.7,54.56,54.67,11700.0,47.1317,47.1749,47.0541,47.149,11700.0
2011-07-19 11:00:00,54.66,54.75,54.59,54.71,26900.0,47.1404,47.218,47.08,47.1835,26900.0
2011-07-19 11:30:00,54.67,54.78,54.37,54.52,21600.0,47.149,47.2439,46.8903,47.0196,21600.0
2011-07-19 12:00:00,54.52,54.57,54.4,54.45,24200.0,47.0196,47.0627,46.9161,46.9593,24200.0
2011-07-19 12:30:00,54.43,54.62,54.41,54.6,39400.0,46.942,47.1059,46.9248,47.0886,39400.0
2011-07-19 13:00:00,54.6,54.7,54.49,54.7,17600.0,47.0886,47.1749,46.9938,47.1749,17600.0
2011-07-19 13:30:00,54.71,55.04,54.64,55.03,18000.0,47.1835,47.4681,47.1231,47.4595,18000.0
2011-07-19 14:00:00,55.01,55.11,54.92,55.11,29600.0,47.4422,47.5285,47.3646,47.5285,29600.0
2011-07-19 14:30:00,55.1,55.22,55.02,55.19,22300.0,47.5198,47.6233,47.4508,47.5975,22300.0
2011-07-19 15:00:00,55.19,55.25,55.12,55.2,40200.0,47.5975,47.6492,47.5371,47.6061,40200.0
2011-07-19 15:30:00,55.2,55.34,55.13,55.21,88800.0,47.6061,47.7268,47.5457,47.6147,88800.0
2011-07-20 09:30:00,55.27,56.25,54.08,54.91,21800.0,47.6664,48.5116,46.6402,47.356,21800.0
2011-07-20 10:00:00,54.91,55.14,54.8,55.11,27700.0,47.356,47.5543,47.2611,47.5285,27700.0
2011-07-20 10:30:00,55.12,55.33,55.09,55.29,8800.0,47.5371,47.7182,47.5112,47.6837,8800.0
2011-07-20 11:00:00,55.33,55.38,55.11,55.2,10500.0,47.7182,47.7613,47.5285,47.6061,10500.0
2011-07-20 11:30:00,55.19,55.24,54.94,55.01,13300.0,47.5975,47.6406,47.3818,47.4422,13300.0
2011-07-20 12:00:00,55.03,55.2,54.99,55.12,10600.0,47.4595,47.6061,47.425,47.5371,10600.0
2011-07-20 12:30:00,55.14,55.22,55.1,55.19,10200.0,47.5543,47.6233,47.5198,47.5975,10200.0
2011-07-20 13:00:00,55.19,55.33,55.14,55.33,6400.0,47.5975,47.7182,47.5543,47.7182,6400.0
2011-07-20 13:30:00,55.29,55.47,55.21,55.41,7200.0,47.6837,47.8389,47.6147,47.7872,7200.0
2011-07-20 14:00:00,55.42,55.46,55.26,55.42,44500.0,47.7958,47.8303,47.6578,47.7958,44500.0
2011-07-20 14:30:00,55.42,55.42,55.13,55.26,11900.0,47.7958,47.7958,47.5457,47.6578,11900.0
2011-07-20 15:00:00,55.29,55.39,55.22,55.28,22100.0,47.6837,47.7699,47.6233,47.6751,22100.0
2011-07-20 15:30:00,55.28,55.37,55.15,55.29,81000.0,47.6751,47.7527,47.563,47.6837,81000.0
2011-07-21 09:30:00,55.61,56.04,54.76,55.77,31300.0,47.9597,48.3305,47.2266,48.0977,31300.0
2011-07-21 10:00:00,55.73,56.49,55.53,56.44,12000.0,48.0632,48.7186,47.8907,48.6755,12000.0
2011-07-21 10:30:00,56.44,56.44,56.18,56.18,14500.0,48.6755,48.6755,48.4513,48.4513,14500.0
2011-07-21 11:00:00,56.1,56.19,55.54,55.59,27200.0,48.3823,48.4599,47.8993,47.9424,27200.0
2011-07-21 11:30:00,55.7,55.82,55.36,55.5,13800.0,48.0373,48.1408,47.7441,47.8648,13800.0
2011-07-21 12:00:00,55.5,55.65,55.46,55.64,21100.0,47.8648,47.9942,47.8303,47.9855,21100.0
2011-07-21 12:30:00,55.64,55.92,55.6,55.7,28200.0,47.9855,48.227,47.9511,48.0373,28200.0
2011-07-21 13:00:00,55.67,55.76,55.51,55.72,14500.0,48.0114,48.089,47.8734,48.0545,14500.0
2011-07-21 13:30:00,55.73,55.75,55.63,55.7,9100.0,48.0632,48.0804,47.9769,48.0373,9100.0
2011-07-21 14:00:00,55.69,55.71,55.49,55.59,15900.0,48.0287,48.0459,47.8562,47.9424,15900.0
2011-07-21 14:30:00,55.61,55.76,55.55,55.74,11500.0,47.9597,48.089,47.9079,48.0718,11500.0
2011-07-21 15:00:00,55.72,55.83,55.67,55.75,27300.0,48.0545,48.1494,48.0114,48.0804,27300.0
2011-07-21 15:30:00,55.75,55.86,55.65,55.77,64500.0,48.0804,48.1753,47.9942,48.0977,64500.0
2011-07-22 09:30:00,55.71,56.25,55.11,55.61,29900.0,48.0459,48.5116,47.5285,47.9597,29900.0
2011-07-22 10:00:00,55.63,55.95,55.59,55.82,15700.0,47.9769,48.2529,47.9424,48.1408,15700.0
2011-07-22 10:30:00,55.76,56.01,55.67,56.0,16000.0,48.089,48.3046,48.0114,48.296,16000.0
2011-07-22 11:00:00,56.01,56.17,55.99,56.08,20300.0,48.3046,48.4426,48.2874,48.365,20300.0
2011-07-22 11:30:00,56.14,56.27,56.1,56.14,6800.0,48.4168,48.5289,48.3823,48.4168,6800.0
2011-07-22 12:00:00,56.14,56.36,56.1,56.2,8300.0,48.4168,48.6065,48.3823,48.4685,8300.0
2011-07-22 12:30:00,56.19,56.35,56.16,56.35,7200.0,48.4599,48.5979,48.434,48.5979,7200.0
2011-07-22 13:00:00,56.34,56.35,56.19,56.26,11200.0,48.5892,48.5979,48.4599,48.5203,11200.0
2011-07-22 13:30:00,56.29,56.3,56.19,56.28,5800.0,48.5461,48.5548,48.4599,48.5375,5800.0
2011-07-22 14:00:00,56.28,56.3,56.12,56.15,6000.0,48.5375,48.5548,48.3995,48.4254,6000.0
2011-07-22 14:30:00,56.17,56.17,56.02,56.02,6100.0,48.4426,48.4426,48.3133,48.3133,6100.0
2011-07-22 15:00:00,56.02,56.14,55.99,56.01,19100.0,48.3133,48.4168,48.2874,48.3046,19100.0
2011-07-22 15:30:00,56.01,56.1,55.91,55.95,62200.0,48.3046,48.3823,48.2184,48.2529,62200.0
2011-07-25 09:30:00,55.31,56.08,55.19,56.02,34000.0,47.7009,48.365,47.5975,48.3133,34000.0
2011-07-25 10:00:00,56.1,56.47,56.04,56.41,23500.0,48.3823,48.7014,48.3305,48.6496,23500.0
2011-07-25 10:30:00,56.45,56.45,56.13,56.3,40800.0,48.6841,48.6841,48.4081,48.5548,40800.0
2011-07-25 11:00:00,56.33,56.34,55.99,56.15,25700.0,48.5806,48.5892,48.2874,48.4254,25700.0
2011-07-25 11:30:00,56.18,56.29,56.1,56.26,24300.0,48.4513,48.5461,48.3823,48.5203,24300.0
2011-07-25 12:00:00,56.28,56.5,56.28,56.5,14800.0,48.5375,48.7272,48.5375,48.7272,14800.0
2011-07-25 12:30:00,56.5,56.73,56.5,56.67,18800.0,48.7272,48.9256,48.7272,48.8738,18800.0
2011-07-25 13:00:00,56.67,56.78,56.62,56.66,19400.0,48.8738,48.9687,48.8307,48.8652,19400.0
2011-07-25 13:30:00,56.66,56.7,56.55,56.55,40000.0,48.8652,48.8997,48.7704,48.7704,40000.0
2011-07-25 14:00:00,56.53,56.72,56.53,56.67,14200.0,48.7531,48.917,48.7531,48.8738,14200.0
2011-07-25 14:30:00,56.67,56.69,56.5,56.64,34400.0,48.8738,48.8911,48.7272,48.848,34400.0
2011-07-25 15:00:00,56.61,56.61,56.34,56.54,64100.0,48.8221,48.8221,48.5892,48.7617,64100.0
2011-07-25 15:30:00,56.53,56.67,56.36,56.45,93100.0,48.7531,48.8738,48.6065,48.6841,93100.0
2011-07-26 09:30:00,56.35,56.93,55.48,55.79,42000.0,48.5979,49.0981,47.8476,48.1149,42000.0
2011-07-26 10:00:00,55.82,55.82,55.47,55.7,31500.0,48.1408,48.1408,47.8389,48.0373,31500.0
2011-07-26 10:30:00,55.64,55.77,55.48,55.6,12300.0,47.9855,48.0977,47.8476,47.9511,12300.0
2011-07-26 11:00:00,55.6,55.79,55.53,55.73,11900.0,47.9511,48.1149,47.8907,48.0632,11900.0
2011-07-26 11:30:00,55.67,55.72,55.4,55.44,10600.0,48.0114,48.0545,47.7786,47.8131,10600.0
2011-07-26 12:00:00,55.43,55.52,55.36,55.45,7700.0,47.8044,47.8821,47.7441,47.8217,7700.0
2011-07-26 12:30:00,55.4,55.49,55.34,55.42,11200.0,47.7786,47.8562,47.7268,47.7958,11200.0
2011-07-26 13:00:00,55.44,55.49,55.21,55.24,11000.0,47.8131,47.8562,47.6147,47.6406,11000.0
2011-07-26 13:30:00,55.19,55.28,55.08,55.23,7100.0,47.5975,47.6751,47.5026,47.632,7100.0
2011-07-26 14:00:00,55.22,55.5,55.22,55.44,11100.0,47.6233,47.8648,47.6233,47.8131,11100.0
2011-07-26 14:30:00,55.46,55.53,55.34,55.34,20200.0,47.8303,47.8907,47.7268,47.7268,20200.0
2011-07-26 15:00:00,55.32,55.4,55.15,55.2,25600.0,47.7096,47.7786,47.563,47.6061,25600.0
2011-07-26 15:30:00,55.21,55.31,55.1,55.21,66000.0,47.6147,47.7009,47.5198,47.6147,66000.0
2011-07-27 09:30:00,55.35,55.35,53.71,53.76,21800.0,47.7354,47.7354,46.3211,46.3642,21800.0
2011-07-27 10:00:00,53.7,53.7,52.83,52.96,20700.0,46.3124,46.3124,45.5621,45.6742,20700.0
2011-07-27 10:30:00,52.88,53.39,52.82,53.33,12100.0,45.6052,46.0451,45.5535,45.9933,12100.0
2011-07-27 11:00:00,53.33,53.58,53.2,53.55,43800.0,45.9933,46.2089,45.8812,46.1831,43800.0
2011-07-27 11:30:00,53.61,53.66,53.15,53.15,26000.0,46.2348,46.2779,45.8381,45.8381,26000.0
2011-07-27 12:00:00,53.2,53.4,53.19,53.37,8300.0,45.8812,46.0537,45.8726,46.0278,8300.0
2011-07-27 12:30:00,53.39,53.42,53.08,53.15,16400.0,46.0451,46.071,45.7777,45.8381,16400.0
2011-07-27 13:00:00,53.12,53.21,52.86,52.99,18400.0,45.8122,45.8898,45.588,45.7001,18400.0
2011-07-27 13:30:00,53.01,53.31,53.01,53.28,8800.0,45.7174,45.9761,45.7174,45.9502,8800.0
2011-07-27 14:00:00,53.27,53.29,52.99,53.03,21300.0,45.9416,45.9588,45.7001,45.7346,21300.0
2011-07-27 14:30:00,53.03,53.08,52.72,52.91,35100.0,45.7346,45.7777,45.4673,45.6311,35100.0
2011-07-27 15:00:00,52.91,52.94,52.46,52.66,57100.0,45.6311,45.657,45.243,45.4155,57100.0
2011-07-27 15:30:00,52.69,52.85,52.46,52.56,83400.0,45.4414,45.5794,45.243,45.3293,83400.0
2011-07-28 09:30:00,52.75,53.5,52.19,52.53,57500.0,45.4931,46.14,45.0102,45.3034,57500.0
2011-07-28 10:00:00,52.41,52.61,52.38,52.42,40200.0,45.1999,45.3724,45.174,45.2085,40200.0
2011-07-28 10:30:00,52.43,52.45,52.22,52.24,8400.0,45.2172,45.2344,45.036,45.0533,8400.0
2011-07-28 11:00:00,52.25,52.38,52.08,52.32,71800.0,45.0619,45.174,44.9153,45.1223,71800.0
2011-07-28 11:30:00,52.3,52.69,52.3,52.65,16900.0,45.105,45.4414,45.105,45.4069,16900.0
2011-07-28 12:00:00,52.72,52.82,52.45,52.46,11100.0,45.4673,45.5535,45.2344,45.243,11100.0
2011-07-28 12:30:00,52.49,52.51,52.08,52.09,20600.0,45.2689,45.2861,44.9153,44.9239,20600.0
2011-07-28 13:00:00,52.1,52.17,51.85,51.93,26100.0,44.9325,44.9929,44.7169,44.7859,26100.0
2011-07-28 13:30:00,51.93,52.08,51.8,51.81,20000.0,44.7859,44.9153,44.6738,44.6824,20000.0
2011-07-28 14:00:00,51.84,51.84,51.58,51.58,22900.0,44.7083,44.7083,44.4841,44.4841,22900.0
2011-07-28 14:30:00,51.58,51.67,51.29,51.55,45100.0,44.4841,44.5617,44.234,44.4582,45100.0
2011-07-28 15:00:00,51.55,51.69,51.5,51.62,37700.0,44.4582,44.579,44.4151,44.5186,37700.0
2011-07-28 15:30:00,51.62,51.7,51.15,51.28,135400.0,44.5186,44.5876,44.1132,44.2254,135400.0
2011-07-29 09:30:00,50.5,50.73,49.85,50.6,53600.0,43.5527,43.751,42.9921,43.6389,53600.0
2011-07-29 10:00:00,50.68,50.79,50.27,50.46,44600.0,43.7079,43.8028,43.3543,43.5182,44600.0
2011-07-29 10:30:00,50.49,51.14,50.15,51.07,42700.0,43.544,44.1046,43.2508,44.0442,42700.0
2011-07-29 11:00:00,51.06,51.24,50.88,50.98,39900.0,44.0356,44.1909,43.8804,43.9666,39900.0
2011-07-29 11:30:00,51.02,51.14,50.97,51.14,15100.0,44.0011,44.1046,43.958,44.1046,15100.0
2011-07-29 12:00:00,51.12,51.14,50.96,51.01,16800.0,44.0874,44.1046,43.9494,43.9925,16800.0
2011-07-29 12:30:00,51.03,51.22,50.97,51.09,12800.0,44.0098,44.1736,43.958,44.0615,12800.0
2011-07-29 13:00:00,51.11,51.31,51.05,51.24,13800.0,44.0787,44.2512,44.027,44.1909,13800.0
2011-07-29 13:30:00,51.22,51.47,51.19,51.25,15700.0,44.1736,44.3892,44.1477,44.1995,15700.0
2011-07-29 14:00:00,51.27,51.45,51.19,51.27,26800.0,44.2167,44.372,44.1477,44.2167,26800.0
2011-07-29 14:30:00,51.3,51.38,51.17,51.19,22300.0,44.2426,44.3116,44.1305,44.1477,22300.0
2011-07-29 15:00:00,51.19,51.38,51.16,51.21,34900.0,44.1477,44.3116,44.1219,44.165,34900.0
2011-07-29 15:30:00,51.2,51.23,50.94,51.02,86000.0,44.1564,44.1822,43.9321,44.0011,86000.0
2011-08-01 09:30:00,51.72,51.79,50.81,50.91,21500.0,44.6048,44.6652,43.82,43.9063,21500.0
2011-08-01 10:00:00,50.91,50.97,50.1,50.85,17200.0,43.9063,43.958,43.2077,43.8545,17200.0
2011-08-01 10:30:00,50.8,50.8,50.41,50.51,22900.0,43.8114,43.8114,43.475,43.5613,22900.0
2011-08-01 11:00:00,50.48,50.49,50.1,50.27,23700.0,43.5354,43.544,43.2077,43.3543,23700.0
2011-08-01 11:30:00,50.24,50.25,49.9,50.0,27100.0,43.3284,43.3371,43.0352,43.1214,27100.0
2011-08-01 12:00:00,50.0,50.18,49.82,49.99,43800.0,43.1214,43.2767,42.9662,43.1128,43800.0
2011-08-01 12:30:00,50.0,50.11,49.92,50.01,71900.0,43.1214,43.2163,43.0525,43.1301,71900.0
2011-08-01 13:00:00,50.03,50.04,49.81,49.89,28900.0,43.1473,43.1559,42.9576,43.0266,28900.0
2011-08-01 13:30:00,49.89,49.97,49.85,49.9,28800.0,43.0266,43.0956,42.9921,43.0352,28800.0
2011-08-01 14:00:00,49.91,49.95,49.79,49.94,38800.0,43.0438,43.0783,42.9403,43.0697,38800.0
2011-08-01 14:30:00,49.93,50.25,49.93,50.22,29300.0,43.0611,43.3371,43.0611,43.3112,29300.0
2011-08-01 15:00:00,50.25,50.38,50.14,50.36,41900.0,43.3371,43.4492,43.2422,43.4319,41900.0
2011-08-01 15:30:00,50.36,50.59,50.2,50.5,80600.0,43.4319,43.6303,43.2939,43.5527,80600.0
2011-08-02 09:30:00,50.0,50.78,50.0,50.75,15200.0,43.1214,43.7941,43.1214,43.7683,15200.0
2011-08-02 10:00:00,50.75,50.78,50.16,50.24,36700.0,43.7683,43.7941,43.2594,43.3284,36700.0
2011-08-02 10:30:00,50.24,50.28,49.91,49.94,33500.0,43.3284,43.3629,43.0438,43.0697,33500.0
2011-08-02 11:00:00,49.97,50.12,49.82,49.93,32000.0,43.0956,43.2249,42.9662,43.0611,32000.0
2011-08-02 11:30:00,49.9,49.97,49.51,49.54,62500.0,43.0352,43.0956,42.6989,42.7247,62500.0
2011-08-02 12:00:00,49.55,49.67,49.42,49.52,45200.0,42.7334,42.8368,42.6212,42.7075,45200.0
2011-08-02 12:30:00,49.54,49.55,49.04,49.12,34300.0,42.7247,42.7334,42.2935,42.3625,34300.0
2011-08-02 13:00:00,49.18,49.37,49.14,49.22,52600.0,42.4143,42.5781,42.3798,42.4488,52600.0
2011-08-02 13:30:00,49.23,49.27,48.85,48.99,26100.0,42.4574,42.4919,42.1297,42.2504,26100.0
2011-08-02 14:00:00,48.94,49.22,48.91,49.16,19000.0,42.2073,42.4488,42.1814,42.397,19000.0
2011-08-02 14:30:00,49.16,49.29,48.97,49.25,27800.0,42.397,42.5091,42.2331,42.4746,27800.0
2011-08-02 15:00:00,49.22,49.31,48.96,48.98,32700.0,42.4488,42.5264,42.2245,42.2418,32700.0
2011-08-02 15:30:00,48.98,49.01,48.38,48.46,130000.0,42.2418,42.2676,41.7243,41.7933,130000.0
2011-08-03 09:30:00,48.66,48.66,47.9,48.21,22400.0,41.9658,41.9658,41.3103,41.5777,22400.0
2011-08-03 10:00:00,48.24,48.39,47.35,47.61,32500.0,41.6036,41.7329,40.836,41.0602,32500.0
2011-08-03 10:30:00,47.61,47.67,46.75,47.67,27200.0,41.0602,41.112,40.3186,41.112,27200.0
2011-08-03 11:00:00,47.67,47.94,47.41,47.83,54600.0,41.112,41.3448,40.8878,41.25,54600.0
2011-08-03 11:30:00,47.84,48.04,47.59,47.8,24200.0,41.2586,41.4311,41.043,41.2241,24200.0
2011-08-03 12:00:00,47.83,47.83,47.32,47.49,13900.0,41.25,41.25,40.8101,40.9568,13900.0
2011-08-03 12:30:00,47.45,47.84,47.4,47.73,16900.0,40.9223,41.2586,40.8791,41.1637,16900.0
2011-08-03 13:00:00,47.72,47.79,47.51,47.79,12300.0,41.1551,41.2155,40.974,41.2155,12300.0
2011-08-03 13:30:00,47.82,48.47,47.82,48.06,27000.0,41.2414,41.8019,41.2414,41.4483,27000.0
2011-08-03 14:00:00,48.09,48.14,47.55,47.62,54900.0,41.4742,41.5173,41.0085,41.0689,54900.0
2011-08-03 14:30:00,47.63,47.8,47.56,47.73,51400.0,41.0775,41.2241,41.0171,41.1637,51400.0
2011-08-03 15:00:00,47.74,47.96,47.58,47.8,97600.0,41.1724,41.3621,41.0344,41.2241,97600.0
2011-08-03 15:30:00,47.82,47.99,47.73,47.88,158200.0,41.2414,41.388,41.1637,41.2931,158200.0
2011-08-04 09:30:00,47.16,47.16,46.26,46.81,60700.0,40.6722,40.6722,39.896,40.3703,60700.0
2011-08-04 10:00:00,46.75,46.83,46.38,46.53,66800.0,40.3186,40.3875,39.9995,40.1288,66800.0
2011-08-04 10:30:00,46.53,46.66,45.91,46.01,50500.0,40.1288,40.2409,39.5941,39.6804,50500.0
2011-08-04 11:00:00,46.01,46.26,45.82,45.83,35100.0,39.6804,39.896,39.5165,39.5251,35100.0
2011-08-04 11:30:00,45.84,46.03,45.25,45.54,42400.0,39.5337,39.6976,39.0249,39.275,42400.0
2011-08-04 12:00:00,45.56,45.96,45.49,45.66,36900.0,39.2923,39.6372,39.2319,39.3785,36900.0
2011-08-04 12:30:00,45.71,46.03,45.44,45.5,29700.0,39.4216,39.6976,39.1888,39.2405,29700.0
2011-08-04 13:00:00,45.54,45.72,45.41,45.57,22400.0,39.275,39.4303,39.1629,39.3009,22400.0
2011-08-04 13:30:00,45.6,45.61,45.15,45.22,30400.0,39.3268,39.3354,38.9387,38.999,30400.0
2011-08-04 14:00:00,45.23,45.28,44.63,44.63,76100.0,39.0077,39.0508,38.4902,38.4902,76100.0
2011-08-04 14:30:00,44.63,45.17,44.61,44.95,85800.0,38.4902,38.9559,38.473,38.7662,85800.0
2011-08-04 15:00:00,44.94,45.14,44.72,44.72,118200.0,38.7576,38.93,38.5678,38.5678,118200.0
2011-08-04 15:30:00,44.73,44.99,44.39,44.4,281500.0,38.5764,38.8007,38.2832,38.2918,281500.0
2011-08-05 09:30:00,45.26,45.26,42.8,42.87,82200.0,39.0335,39.0335,36.912,36.9723,82200.0
2011-08-05 10:00:00,42.89,44.37,42.63,44.06,77500.0,36.9896,38.266,36.7653,37.9986,77500.0
2011-08-05 10:30:00,44.05,44.05,43.25,43.58,48100.0,37.99,37.99,37.3001,37.5847,48100.0
2011-08-05 11:00:00,43.58,43.61,42.66,42.95,52200.0,37.5847,37.6105,36.7912,37.0413,52200.0
2011-08-05 11:30:00,43.02,43.25,42.05,42.1,31900.0,37.1017,37.3001,36.2651,36.3083,31900.0
2011-08-05 12:00:00,42.1,42.96,42.03,42.76,56700.0,36.3083,37.0499,36.2479,36.8775,56700.0
2011-08-05 12:30:00,42.79,44.03,42.64,43.93,43700.0,36.9033,37.9727,36.774,37.8865,43700.0
2011-08-05 13:00:00,43.93,44.05,43.3,43.78,32000.0,37.8865,37.99,37.3432,37.7571,32000.0
2011-08-05 13:30:00,43.84,44.07,43.56,43.92,25100.0,37.8089,38.0072,37.5674,37.8779,25100.0
2011-08-05 14:00:00,43.81,43.84,43.34,43.43,29900.0,37.783,37.8089,37.3777,37.4553,29900.0
2011-08-05 14:30:00,43.42,43.71,43.2,43.31,32800.0,37.4467,37.6968,37.2569,37.3518,32800.0
2011-08-05 15:00:00,43.31,43.42,42.6,42.86,103500.0,37.3518,37.4467,36.7395,36.9637,103500.0
2011-08-05 15:30:00,42.89,43.42,42.89,43.13,141600.0,36.9896,37.4467,36.9896,37.1966,141600.0
2011-08-08 09:30:00,41.45,42.39,41.13,42.0,50200.0,35.7477,36.5584,35.4717,36.222,50200.0
2011-08-08 10:00:00,41.92,42.16,40.91,40.98,43500.0,36.153,36.36,35.282,35.3423,43500.0
2011-08-08 10:30:00,40.92,41.51,40.7,41.16,40600.0,35.2906,35.7994,35.1009,35.4976,40600.0
2011-08-08 11:00:00,41.11,41.88,41.0,41.23,36200.0,35.4545,36.1185,35.3596,35.5579,36200.0
2011-08-08 11:30:00,41.04,41.24,40.82,41.07,40200.0,35.3941,35.5666,35.2044,35.42,40200.0
2011-08-08 12:00:00,41.02,41.05,40.55,40.58,29900.0,35.3768,35.4027,34.9715,34.9974,29900.0
2011-08-08 12:30:00,40.6,40.79,40.53,40.57,29900.0,35.0146,35.1785,34.9542,34.9887,29900.0
2011-08-08 13:00:00,40.57,40.7,40.23,40.4,28100.0,34.9887,35.1009,34.6955,34.8421,28100.0
2011-08-08 13:30:00,40.4,40.45,39.77,39.77,39100.0,34.8421,34.8853,34.2988,34.2988,39100.0
2011-08-08 14:00:00,39.84,40.11,38.95,39.37,46100.0,34.3592,34.592,33.5916,33.9538,46100.0
2011-08-08 14:30:00,39.48,39.87,39.12,39.25,54900.0,34.0487,34.385,33.7382,33.8503,54900.0
2011-08-08 15:00:00,39.23,40.34,39.1,39.78,153600.0,33.8331,34.7904,33.721,34.3074,153600.0
2011-08-08 15:30:00,39.77,39.86,38.41,38.5,151900.0,34.2988,34.3764,33.1259,33.2035,151900.0
2011-08-09 09:30:00,39.38,40.41,38.1,38.81,183900.0,33.9625,34.8508,32.8585,33.4709,183900.0
2011-08-09 10:00:00,38.86,39.8,38.85,39.72,79400.0,33.514,34.3247,33.5054,34.2557,79400.0
2011-08-09 10:30:00,39.76,40.02,39.55,39.85,55400.0,34.2902,34.5144,34.1091,34.3678,55400.0
2011-08-09 11:00:00,39.86,39.99,39.63,39.99,60800.0,34.3764,34.4885,34.1781,34.4885,60800.0
2011-08-09 11:30:00,40.0,40.42,39.92,40.29,67800.0,34.4972,34.8594,34.4282,34.7473,67800.0
2011-08-09 12:00:00,40.36,40.49,40.13,40.28,50800.0,34.8076,34.9197,34.6093,34.7386,50800.0
2011-08-09 12:30:00,40.27,40.31,39.97,40.04,34400.0,34.73,34.7645,34.4713,34.5317,34400.0
2011-08-09 13:00:00,40.06,40.23,39.91,40.14,48700.0,34.5489,34.6955,34.4195,34.6179,48700.0
2011-08-09 13:30:00,40.16,40.21,39.62,39.79,66200.0,34.6351,34.6783,34.1694,34.316,66200.0
2011-08-09 14:00:00,39.81,40.22,39.29,39.76,94500.0,34.3333,34.6869,33.8848,34.2902,94500.0
2011-08-09 14:30:00,39.81,39.87,38.44,39.29,96000.0,34.3333,34.385,33.1518,33.8848,96000.0
2011-08-09 15:00:00,39.33,40.26,39.04,40.14,88600.0,33.9193,34.7214,33.6692,34.6179,88600.0
2011-08-09 15:30:00,40.17,41.8,39.95,41.67,153600.0,34.6438,36.0495,34.454,35.9374,153600.0
2011-08-10 09:30:00,40.13,41.22,39.8,40.76,42900.0,34.6093,35.5493,34.3247,35.1526,42900.0
2011-08-10 10:00:00,40.64,40.8,40.13,40.61,52600.0,35.0491,35.1871,34.6093,35.0232,52600.0
2011-08-10 10:30:00,40.61,41.01,40.42,40.72,20200.0,35.0232,35.3682,34.8594,35.1181,20200.0
2011-08-10 11:00:00,40.64,40.73,40.26,40.27,22500.0,35.0491,35.1267,34.7214,34.73,22500.0
2011-08-10 11:30:00,40.31,40.75,40.27,40.63,22600.0,34.7645,35.144,34.73,35.0405,22600.0
2011-08-10 12:00:00,40.57,40.81,40.27,40.31,20400.0,34.9887,35.1957,34.73,34.7645,20400.0
2011-08-10 12:30:00,40.3,40.62,40.18,40.55,43400.0,34.7559,35.0319,34.6524,34.9715,43400.0
2011-08-10 13:00:00,40.55,40.85,40.29,40.53,38200.0,34.9715,35.2302,34.7473,34.9542,38200.0
2011-08-10 13:30:00,40.57,40.95,40.27,40.86,23600.0,34.9887,35.3165,34.73,35.2388,23600.0
2011-08-10 14:00:00,40.82,41.48,40.73,41.26,37200.0,35.2044,35.7736,35.1267,35.5838,37200.0
2011-08-10 14:30:00,41.26,41.4,40.77,40.78,47200.0,35.5838,35.7046,35.1612,35.1699,47200.0
2011-08-10 15:00:00,40.78,41.0,40.31,40.53,53900.0,35.1699,35.3596,34.7645,34.9542,53900.0
2011-08-10 15:30:00,40.47,40.72,39.82,39.89,121600.0,34.9025,35.1181,34.3419,34.4023,121600.0
2011-08-11 09:30:00,40.15,41.02,39.94,40.54,53300.0,34.6265,35.3768,34.4454,34.9629,53300.0
2011-08-11 10:00:00,40.52,41.33,40.25,41.2,48200.0,34.9456,35.6442,34.7128,35.5321,48200.0
2011-08-11 10:30:00,41.19,41.75,41.04,41.48,51700.0,35.5234,36.0064,35.3941,35.7736,51700.0
2011-08-11 11:00:00,41.47,41.54,41.1,41.37,38800.0,35.7649,35.8253,35.4458,35.6787,38800.0
2011-08-11 11:30:00,41.41,41.58,41.2,41.41,70600.0,35.7132,35.8598,35.5321,35.7132,70600.0
2011-08-11 12:00:00,41.43,41.58,41.4,41.46,43800.0,35.7304,35.8598,35.7046,35.7563,43800.0
2011-08-11 12:30:00,41.5,42.26,41.5,42.19,36400.0,35.7908,36.4462,35.7908,36.3859,36400.0
2011-08-11 13:00:00,42.16,42.18,41.83,42.09,43000.0,36.36,36.3773,36.0754,36.2996,43000.0
2011-08-11 13:30:00,42.09,42.21,41.7,42.03,63000.0,36.2996,36.4031,35.9633,36.2479,63000.0
2011-08-11 14:00:00,42.04,42.55,41.92,42.42,47600.0,36.2565,36.6964,36.153,36.5842,47600.0
2011-08-11 14:30:00,42.5,43.0,42.24,42.98,98400.0,36.6532,37.0844,36.429,37.0672,98400.0
2011-08-11 15:00:00,42.98,43.35,42.9,43.35,69800.0,37.0672,37.3863,36.9982,37.3863,69800.0
2011-08-11 15:30:00,43.36,43.66,42.91,43.0,116200.0,37.3949,37.6536,37.0068,37.0844,116200.0
2011-08-12 09:30:00,43.42,43.94,42.95,43.57,30600.0,37.4467,37.8951,37.0413,37.576,30600.0
2011-08-12 10:00:00,43.51,44.75,42.9,44.51,108900.0,37.5243,38.5937,36.9982,38.3867,108900.0
2011-08-12 10:30:00,44.42,44.86,44.25,44.49,43500.0,38.3091,38.6886,38.1625,38.3695,43500.0
2011-08-12 11:00:00,44.33,44.41,43.92,44.24,35200.0,38.2315,38.3005,37.8779,38.1539,35200.0
2011-08-12 11:30:00,44.21,44.74,44.07,44.64,51700.0,38.128,38.5851,38.0072,38.4988,51700.0
2011-08-12 12:00:00,44.74,44.74,44.17,44.27,30100.0,38.5851,38.5851,38.0935,38.1797,30100.0
2011-08-12 12:30:00,44.27,44.32,43.82,44.04,33000.0,38.1797,38.2229,37.7916,37.9814,33000.0
2011-08-12 13:00:00,44.01,44.14,43.76,43.9,18500.0,37.9555,38.0676,37.7399,37.8606,18500.0
2011-08-12 13:30:00,43.89,44.3,43.81,44.23,51900.0,37.852,38.2056,37.783,38.1452,51900.0
2011-08-12 14:00:00,44.21,44.54,43.86,44.03,22600.0,38.128,38.4126,37.8261,37.9727,22600.0
2011-08-12 14:30:00,44.02,44.07,43.52,43.77,79800.0,37.9641,38.0072,37.5329,37.7485,79800.0
2011-08-12 15:00:00,43.82,44.01,43.67,43.84,35300.0,37.7916,37.9555,37.6623,37.8089,35300.0
2011-08-12 15:30:00,43.9,44.1,43.74,44.07,82700.0,37.8606,38.0331,37.7226,38.0072,82700.0
2011-08-15 09:30:00,44.65,45.19,44.44,44.56,33200.0,38.5075,38.9732,38.3263,38.4298,33200.0
2011-08-15 10:00:00,44.65,44.86,44.55,44.75,36800.0,38.5075,38.6886,38.4212,38.5937,36800.0
2011-08-15 10:30:00,44.85,44.88,44.65,44.74,19900.0,38.6799,38.7058,38.5075,38.5851,19900.0
2011-08-15 11:00:00,44.79,44.81,44.39,44.5,33100.0,38.6282,38.6454,38.2832,38.3781,33100.0
2011-08-15 11:30:00,44.5,44.86,44.35,44.71,18600.0,38.3781,38.6886,38.2487,38.5592,18600.0
2011-08-15 12:00:00,44.75,44.86,44.59,44.75,15400.0,38.5937,38.6886,38.4557,38.5937,15400.0
2011-08-15 12:30:00,44.75,44.84,44.68,44.79,19900.0,38.5937,38.6713,38.5333,38.6282,19900.0
2011-08-15 13:00:00,44.79,44.85,44.61,44.78,21100.0,38.6282,38.6799,38.473,38.6196,21100.0
2011-08-15 13:30:00,44.79,44.89,44.67,44.84,46800.0,38.6282,38.7144,38.5247,38.6713,46800.0
2011-08-15 14:00:00,44.86,45.09,44.82,45.09,35300.0,38.6886,38.8869,38.6541,38.8869,35300.0
2011-08-15 14:30:00,45.06,45.1,44.83,45.0,25000.0,38.861,38.8955,38.6627,38.8093,25000.0
2011-08-15 15:00:00,45.03,45.13,44.82,44.95,43300.0,38.8352,38.9214,38.6541,38.7662,43300.0
2011-08-15 15:30:00,44.93,45.32,44.92,45.32,71600.0,38.7489,39.0853,38.7403,39.0853,71600.0
2011-08-16 09:30:00,44.73,45.13,44.25,44.42,25700.0,38.5764,38.9214,38.1625,38.3091,25700.0
2011-08-16 10:00:00,44.37,44.95,44.15,44.94,45000.0,38.266,38.7662,38.0762,38.7576,45000.0
2011-08-16 10:30:00,44.94,45.14,44.78,45.09,26500.0,38.7576,38.93,38.6196,38.8869,26500.0
2011-08-16 11:00:00,45.08,45.14,44.91,44.98,34600.0,38.8783,38.93,38.7317,38.7921,34600.0
2011-08-16 11:30:00,44.98,45.22,44.79,45.0,27600.0,38.7921,38.999,38.6282,38.8093,27600.0
2011-08-16 12:00:00,45.0,45.34,44.53,44.67,54600.0,38.8093,39.1025,38.404,38.5247,54600.0
2011-08-16 12:30:00,44.64,44.83,44.49,44.68,53200.0,38.4988,38.6627,38.3695,38.5333,53200.0
2011-08-16 13:00:00,44.65,44.72,44.33,44.52,49600.0,38.5075,38.5678,38.2315,38.3953,49600.0
2011-08-16 13:30:00,44.49,44.72,44.34,44.62,71900.0,38.3695,38.5678,38.2401,38.4816,71900.0
2011-08-16 14:00:00,44.65,45.05,44.64,44.75,72900.0,38.5075,38.8524,38.4988,38.5937,72900.0
2011-08-16 14:30:00,44.76,44.8,44.34,44.4,94900.0,38.6023,38.6368,38.2401,38.2918,94900.0
2011-08-16 15:00:00,44.39,44.8,44.27,44.71,108300.0,38.2832,38.6368,38.1797,38.5592,108300.0
2011-08-16 15:30:00,44.75,44.79,44.38,44.52,152500.0,38.5937,38.6282,38.2746,38.3953,152500.0
2011-08-17 09:30:00,44.85,45.21,44.35,45.06,34500.0,38.6799,38.9904,38.2487,38.861,34500.0
2011-08-17 10:00:00,44.93,45.06,44.72,45.05,25600.0,38.7489,38.861,38.5678,38.8524,25600.0
2011-08-17 10:30:00,45.0,45.0,44.39,44.39,27500.0,38.8093,38.8093,38.2832,38.2832,27500.0
2011-08-17 11:00:00,44.31,44.48,44.0,44.08,21300.0,38.2142,38.3608,37.9469,38.0159,21300.0
2011-08-17 11:30:00,44.15,44.17,43.57,43.64,25900.0,38.0762,38.0935,37.576,37.6364,25900.0
2011-08-17 12:00:00,43.72,43.76,43.51,43.75,16800.0,37.7054,37.7399,37.5243,37.7313,16800.0
2011-08-17 12:30:00,43.76,43.99,43.67,43.75,16300.0,37.7399,37.9383,37.6623,37.7313,16300.0
2011-08-17 13:00:00,43.75,43.83,43.52,43.62,16900.0,37.7313,37.8003,37.5329,37.6192,16900.0
2011-08-17 13:30:00,43.61,43.76,43.47,43.59,18900.0,37.6105,37.7399,37.4898,37.5933,18900.0
2011-08-17 14:00:00,43.68,43.98,43.6,43.83,19800.0,37.6709,37.9296,37.6019,37.8003,19800.0
2011-08-17 14:30:00,43.86,43.88,43.7,43.87,32000.0,37.8261,37.8434,37.6881,37.8348,32000.0
2011-08-17 15:00:00,43.86,44.0,43.74,43.92,47000.0,37.8261,37.9469,37.7226,37.8779,47000.0
2011-08-17 15:30:00,43.91,43.97,43.73,43.95,73000.0,37.8693,37.921,37.714,37.9038,73000.0
2011-08-18 09:30:00,42.26,43.68,41.83,42.05,31700.0,36.4462,37.6709,36.0754,36.2651,31700.0
2011-08-18 10:00:00,42.0,42.0,41.05,41.63,27600.0,36.222,36.222,35.4027,35.9029,27600.0
2011-08-18 10:30:00,41.56,41.82,41.43,41.66,35000.0,35.8425,36.0668,35.7304,35.9288,35000.0
2011-08-18 11:00:00,41.66,41.66,41.17,41.27,22800.0,35.9288,35.9288,35.5062,35.5924,22800.0
2011-08-18 11:30:00,41.29,41.83,41.27,41.83,28700.0,35.6097,36.0754,35.5924,36.0754,28700.0
2011-08-18 12:00:00,41.78,41.8,41.61,41.69,19100.0,36.0323,36.0495,35.8857,35.9547,19100.0
2011-08-18 12:30:00,41.67,41.79,41.63,41.79,40900.0,35.9374,36.0409,35.9029,36.0409,40900.0
2011-08-18 13:00:00,41.77,41.81,41.42,41.52,28100.0,36.0237,36.0582,35.7218,35.8081,28100.0
2011-08-18 13:30:00,41.47,41.52,41.13,41.4,36000.0,35.7649,35.8081,35.4717,35.7046,36000.0
2011-08-18 14:00:00,41.42,41.77,41.37,41.5,24400.0,35.7218,36.0237,35.6787,35.7908,24400.0
2011-08-18 14:30:00,41.49,41.66,41.32,41.39,28400.0,35.7822,35.9288,35.6356,35.6959,28400.0
2011-08-18 15:00:00,41.34,41.48,41.04,41.23,53300.0,35.6528,35.7736,35.3941,35.5579,53300.0
2011-08-18 15:30:00,41.17,41.46,40.87,41.35,95700.0,35.5062,35.7563,35.2475,35.6614,95700.0
2011-08-19 09:30:00,36.51,40.18,36.12,40.02,296400.0,31.4873,34.6524,31.1509,34.5144,296400.0
2011-08-19 10:00:00,40.07,40.91,39.57,40.75,205300.0,34.5575,35.282,34.1263,35.144,205300.0
2011-08-19 10:30:00,40.67,41.13,40.31,40.37,138300.0,35.075,35.4717,34.7645,34.8163,138300.0
2011-08-19 11:00:00,40.37,40.64,40.0,40.36,108700.0,34.8163,35.0491,34.4972,34.8076,108700.0
2011-08-19 11:30:00,40.34,40.41,40.02,40.4,103700.0,34.7904,34.8508,34.5144,34.8421,103700.0
2011-08-19 12:00:00,40.4,40.48,39.93,40.0,102500.0,34.8421,34.9111,34.4368,34.4972,102500.0
2011-08-19 12:30:00,40.02,40.44,39.91,40.15,85700.0,34.5144,34.8766,34.4195,34.6265,85700.0
2011-08-19 13:00:00,40.16,40.76,40.09,40.73,52000.0,34.6351,35.1526,34.5748,35.1267,52000.0
2011-08-19 13:30:00,40.73,40.73,40.12,40.34,50400.0,35.1267,35.1267,34.6007,34.7904,50400.0
2011-08-19 14:00:00,40.35,40.35,39.79,39.94,53800.0,34.799,34.799,34.316,34.4454,53800.0
2011-08-19 14:30:00,39.94,40.38,39.65,39.66,83500.0,34.4454,34.8249,34.1953,34.2039,83500.0
2011-08-19 15:00:00,39.67,39.72,39.2,39.28,126900.0,34.2126,34.2557,33.8072,33.8762,126900.0
2011-08-19 15:30:00,39.27,39.38,39.09,39.32,183000.0,33.8676,33.9625,33.7123,33.9107,183000.0
2011-08-22 09:30:00,40.42,40.42,39.26,39.29,77600.0,34.8594,34.8594,33.859,33.8848,77600.0
2011-08-22 10:00:00,39.28,39.33,38.93,39.16,87100.0,33.8762,33.9193,33.5744,33.7727,87100.0
2011-08-22 10:30:00,39.18,39.3,38.62,38.62,54000.0,33.79,33.8935,33.307,33.307,54000.0
2011-08-22 11:00:00,38.6,38.77,38.27,38.5,48600.0,33.2898,33.4364,33.0052,33.2035,48600.0
2011-08-22 11:30:00,38.52,38.66,38.19,38.28,35300.0,33.2208,33.3415,32.9362,33.0138,35300.0
2011-08-22 12:00:00,38.21,38.82,38.21,38.6,23800.0,32.9534,33.4795,32.9534,33.2898,23800.0
2011-08-22 12:30:00,38.57,39.14,38.49,39.08,29100.0,33.2639,33.7555,33.1949,33.7037,29100.0
2011-08-22 13:00:00,39.09,39.09,38.78,38.78,32500.0,33.7123,33.7123,33.445,33.445,32500.0
2011-08-22 13:30:00,38.79,38.88,38.42,38.68,44300.0,33.4536,33.5312,33.1345,33.3588,44300.0
2011-08-22 14:00:00,38.63,38.8,38.51,38.57,52300.0,33.3156,33.4622,33.2121,33.2639,52300.0
2011-08-22 14:30:00,38.57,38.58,38.18,38.21,60500.0,33.2639,33.2725,32.9275,32.9534,60500.0
2011-08-22 15:00:00,38.22,38.41,38.18,38.32,83900.0,32.962,33.1259,32.9275,33.0483,83900.0
2011-08-22 15:30:00,38.31,38.39,38.05,38.21,109700.0,33.0397,33.1086,32.8154,32.9534,109700.0
2011-08-23 09:30:00,38.24,39.17,37.89,37.96,70300.0,32.9793,33.7813,32.6774,32.7378,70300.0
2011-08-23 10:00:00,37.96,38.53,37.9,38.2,81900.0,32.7378,33.2294,32.6861,32.9448,81900.0
2011-08-23 10:30:00,38.26,38.78,38.23,38.43,35600.0,32.9965,33.445,32.9707,33.1431,35600.0
2011-08-23 11:00:00,38.45,38.7,38.41,38.66,33900.0,33.1604,33.376,33.1259,33.3415,33900.0
2011-08-23 11:30:00,38.69,39.14,38.63,38.99,35500.0,33.3674,33.7555,33.3156,33.6261,35500.0
2011-08-23 12:00:00,38.98,39.19,38.96,39.11,22700.0,33.6175,33.7986,33.6002,33.7296,22700.0
2011-08-23 12:30:00,39.18,39.55,39.18,39.36,33600.0,33.79,34.1091,33.79,33.9452,33600.0
2011-08-23 13:00:00,39.34,39.52,39.27,39.32,29300.0,33.928,34.0832,33.8676,33.9107,29300.0
2011-08-23 13:30:00,39.37,39.54,39.13,39.37,39500.0,33.9538,34.1004,33.7468,33.9538,39500.0
2011-08-23 14:00:00,39.36,39.52,39.24,39.45,41500.0,33.9452,34.0832,33.8417,34.0228,41500.0
2011-08-23 14:30:00,39.45,39.67,39.41,39.58,47700.0,34.0228,34.2126,33.9883,34.1349,47700.0
2011-08-23 15:00:00,39.66,40.07,39.61,39.74,65400.0,34.2039,34.5575,34.1608,34.2729,65400.0
2011-08-23 15:30:00,39.74,40.07,39.7,40.07,98400.0,34.2729,34.5575,34.2384,34.5575,98400.0
2011-08-24 09:30:00,40.0,40.62,39.5,40.56,30500.0,34.4972,35.0319,34.0659,34.9801,30500.0
2011-08-24 10:00:00,40.53,40.71,40.09,40.18,39500.0,34.9542,35.1095,34.5748,34.6524,39500.0
2011-08-24 10:30:00,40.09,40.26,39.64,39.7,45700.0,34.5748,34.7214,34.1867,34.2384,45700.0
2011-08-24 11:00:00,39.68,39.91,39.44,39.78,40300.0,34.2212,34.4195,34.0142,34.3074,40300.0
2011-08-24 11:30:00,39.76,39.8,39.47,39.5,44900.0,34.2902,34.3247,34.0401,34.0659,44900.0
2011-08-24 12:00:00,39.5,39.5,39.08,39.42,43000.0,34.0659,34.0659,33.7037,33.997,43000.0
2011-08-24 12:30:00,39.42,40.0,39.42,39.96,31400.0,33.997,34.4972,33.997,34.4627,31400.0
2011-08-24 13:00:00,39.95,40.14,39.79,40.03,25600.0,34.454,34.6179,34.316,34.523,25600.0
2011-08-24 13:30:00,40.06,40.24,39.86,40.23,26500.0,34.5489,34.7041,34.3764,34.6955,26500.0
2011-08-24 14:00:00,40.18,40.22,39.76,39.86,31800.0,34.6524,34.6869,34.2902,34.3764,31800.0
2011-08-24 14:30:00,39.83,40.24,39.75,40.21,41800.0,34.3505,34.7041,34.2816,34.6783,41800.0
2011-08-24 15:00:00,40.24,40.58,40.09,40.48,53000.0,34.7041,34.9974,34.5748,34.9111,53000.0
2011-08-24 15:30:00,40.46,40.75,40.46,40.56,99500.0,34.8939,35.144,34.8939,34.9801,99500.0
2011-08-25 09:30:00,40.97,41.35,40.03,40.12,35500.0,35.3337,35.6614,34.523,34.6007,35500.0
2011-08-25 10:00:00,40.17,40.26,39.72,39.91,29400.0,34.6438,34.7214,34.2557,34.4195,29400.0
2011-08-25 10:30:00,39.91,39.99,39.29,39.79,22900.0,34.4195,34.4885,33.8848,34.316,22900.0
2011-08-25 11:00:00,39.79,40.07,39.64,40.0,9000.0,34.316,34.5575,34.1867,34.4972,9000.0
2011-08-25 11:30:00,40.0,40.09,39.83,39.95,8000.0,34.4972,34.5748,34.3505,34.454,8000.0
2011-08-25 12:00:00,39.99,40.26,39.75,40.06,94700.0,34.4885,34.7214,34.2816,34.5489,94700.0
2011-08-25 12:30:00,40.06,40.06,39.7,39.87,10500.0,34.5489,34.5489,34.2384,34.385,10500.0
2011-08-25 13:00:00,39.92,40.22,39.88,40.21,12900.0,34.4282,34.6869,34.3937,34.6783,12900.0
2011-08-25 13:30:00,40.22,40.28,40.02,40.28,11700.0,34.6869,34.7386,34.5144,34.7386,11700.0
2011-08-25 14:00:00,40.32,40.36,40.11,40.25,14500.0,34.7731,34.8076,34.592,34.7128,14500.0
2011-08-25 14:30:00,40.24,40.28,39.91,39.91,13900.0,34.7041,34.7386,34.4195,34.4195,13900.0
2011-08-25 15:00:00,39.87,40.24,39.79,39.95,21900.0,34.385,34.7041,34.316,34.454,21900.0
2011-08-25 15:30:00,40.01,40.04,39.64,39.66,45700.0,34.5058,34.5317,34.1867,34.2039,45700.0
2011-08-26 09:30:00,39.15,39.38,38.79,39.27,27400.0,33.8652,34.0642,33.5538,33.969,27400.0
2011-08-26 10:00:00,39.17,40.1,38.7,39.76,22900.0,33.8825,34.687,33.476,34.3929,22900.0
2011-08-26 10:30:00,39.82,40.45,39.52,39.87,29600.0,34.4448,34.9897,34.1853,34.488,29600.0
2011-08-26 11:00:00,39.82,40.69,39.78,40.28,22200.0,34.4448,35.1974,34.4102,34.8427,22200.0
2011-08-26 11:30:00,40.37,40.63,40.36,40.63,17100.0,34.9205,35.1455,34.9119,35.1455,17100.0
2011-08-26 12:00:00,40.61,41.18,40.61,41.09,29700.0,35.1282,35.6212,35.1282,35.5434,29700.0
2011-08-26 12:30:00,41.09,41.12,40.85,40.91,44000.0,35.5434,35.5693,35.3358,35.3877,44000.0
2011-08-26 13:00:00,40.84,41.11,40.7,41.11,11500.0,35.3271,35.5607,35.206,35.5607,11500.0
2011-08-26 13:30:00,41.15,41.42,41.04,41.37,22500.0,35.5953,35.8288,35.5001,35.7856,22500.0
2011-08-26 14:00:00,41.43,41.43,41.12,41.13,31700.0,35.8375,35.8375,35.5693,35.578,31700.0
2011-08-26 14:30:00,41.14,41.48,41.1,41.42,41300.0,35.5866,35.8807,35.552,35.8288,41300.0
2011-08-26 15:00:00,41.44,41.47,41.14,41.37,97500.0,35.8461,35.8721,35.5866,35.7856,97500.0
2011-08-26 15:30:00,41.38,41.81,41.29,41.73,144300.0,35.7942,36.1662,35.7164,36.097,144300.0
2011-08-29 09:30:00,42.38,43.02,41.88,42.81,32700.0,36.6592,37.2128,36.2267,37.0312,32700.0
2011-08-29 10:00:00,42.79,43.19,42.46,43.06,41400.0,37.0139,37.3599,36.7284,37.2474,41400.0
2011-08-29 10:30:00,43.05,43.05,42.68,42.79,18200.0,37.2388,37.2388,36.9187,37.0139,18200.0
2011-08-29 11:00:00,42.74,42.85,42.61,42.75,21100.0,36.9706,37.0658,36.8582,36.9793,21100.0
2011-08-29 11:30:00,42.79,43.26,42.75,43.22,33500.0,37.0139,37.4204,36.9793,37.3858,33500.0
2011-08-29 12:00:00,43.22,43.47,43.22,43.36,16900.0,37.3858,37.6021,37.3858,37.5069,16900.0
2011-08-29 12:30:00,43.37,43.82,43.34,43.7,29600.0,37.5156,37.9048,37.4896,37.801,29600.0
2011-08-29 13:00:00,43.7,43.96,43.62,43.84,35000.0,37.801,38.0259,37.7318,37.9221,35000.0
2011-08-29 13:30:00,43.83,43.83,43.57,43.68,22600.0,37.9135,37.9135,37.6886,37.7837,22600.0
2011-08-29 14:00:00,43.74,43.94,43.65,43.93,21000.0,37.8356,38.0086,37.7578,38.0,21000.0
2011-08-29 14:30:00,43.97,44.02,43.78,43.81,32900.0,38.0346,38.0778,37.8702,37.8962,32900.0
2011-08-29 15:00:00,43.83,44.03,43.76,43.98,46200.0,37.9135,38.0865,37.8529,38.0432,46200.0
2011-08-29 15:30:00,43.98,44.03,43.85,43.93,70700.0,38.0432,38.0865,37.9308,38.0,70700.0
2011-08-30 09:30:00,43.56,43.94,43.08,43.74,33100.0,37.6799,38.0086,37.2647,37.8356,33100.0
2011-08-30 10:00:00,43.75,43.75,43.16,43.57,36000.0,37.8443,37.8443,37.3339,37.6886,36000.0
2011-08-30 10:30:00,43.64,43.84,43.43,43.65,21200.0,37.7491,37.9221,37.5675,37.7578,21200.0
2011-08-30 11:00:00,43.62,43.92,43.53,43.88,26800.0,37.7318,37.9913,37.654,37.9567,26800.0
2011-08-30 11:30:00,43.88,44.25,43.8,44.16,11900.0,37.9567,38.2768,37.8875,38.1989,11900.0
2011-08-30 12:00:00,44.21,44.21,43.8,43.93,7100.0,38.2422,38.2422,37.8875,38.0,7100.0
2011-08-30 12:30:00,43.9,43.9,43.34,43.41,12900.0,37.974,37.974,37.4896,37.5502,12900.0
2011-08-30 13:00:00,43.46,43.62,43.4,43.5,13600.0,37.5934,37.7318,37.5415,37.628,13600.0
2011-08-30 13:30:00,43.5,43.58,43.34,43.57,16200.0,37.628,37.6972,37.4896,37.6886,16200.0
2011-08-30 14:00:00,43.59,43.98,43.45,43.94,20700.0,37.7059,38.0432,37.5848,38.0086,20700.0
2011-08-30 14:30:00,43.98,44.11,43.86,44.1,21600.0,38.0432,38.1557,37.9394,38.147,21600.0
2011-08-30 15:00:00,44.07,44.16,43.92,44.15,30100.0,38.1211,38.1989,37.9913,38.1903,30100.0
2011-08-30 15:30:00,44.16,44.46,44.02,44.07,71700.0,38.1989,38.4584,38.0778,38.1211,71700.0
2011-08-31 09:30:00,44.43,45.04,44.0,44.82,19500.0,38.4325,38.9602,38.0605,38.7699,19500.0
2011-08-31 10:00:00,44.89,45.16,44.68,45.11,13000.0,38.8304,39.064,38.6488,39.0207,13000.0
2011-08-31 10:30:00,45.13,45.25,44.83,44.92,10100.0,39.038,39.1418,38.7785,38.8564,10100.0
2011-08-31 11:00:00,44.86,44.86,44.46,44.46,8600.0,38.8045,38.8045,38.4584,38.4584,8600.0
2011-08-31 11:30:00,44.48,44.57,44.2,44.25,8300.0,38.4757,38.5536,38.2335,38.2768,8300.0
2011-08-31 12:00:00,44.2,44.52,44.14,44.46,9800.0,38.2335,38.5103,38.1816,38.4584,9800.0
2011-08-31 12:30:00,44.47,44.67,44.46,44.67,9700.0,38.4671,38.6401,38.4584,38.6401,9700.0
2011-08-31 13:00:00,44.62,44.71,44.29,44.29,7700.0,38.5969,38.6747,38.3114,38.3114,7700.0
2011-08-31 13:30:00,44.31,44.49,44.08,44.14,9700.0,38.3287,38.4844,38.1297,38.1816,9700.0
2011-08-31 14:00:00,44.11,44.14,43.74,44.02,13000.0,38.1557,38.1816,37.8356,38.0778,13000.0
2011-08-31 14:30:00,44.02,44.02,43.47,43.63,18300.0,38.0778,38.0778,37.6021,37.7405,18300.0
2011-08-31 15:00:00,43.63,43.93,43.54,43.69,30100.0,37.7405,38.0,37.6626,37.7924,30100.0
2011-08-31 15:30:00,43.69,44.16,43.65,43.9,86800.0,37.7924,38.1989,37.7578,37.974,86800.0
2011-09-01 09:30:00,43.93,43.93,43.34,43.64,19800.0,38.0,38.0,37.4896,37.7491,19800.0
2011-09-01 10:00:00,43.64,44.61,43.6,44.1,18800.0,37.7491,38.5882,37.7145,38.147,18800.0
2011-09-01 10:30:00,44.01,44.17,43.74,44.0,20600.0,38.0692,38.2076,37.8356,38.0605,20600.0
2011-09-01 11:00:00,43.98,44.08,43.77,43.94,24700.0,38.0432,38.1297,37.8616,38.0086,24700.0
2011-09-01 11:30:00,43.93,44.21,43.87,44.15,24200.0,38.0,38.2422,37.9481,38.1903,24200.0
2011-09-01 12:00:00,44.17,44.17,43.91,44.06,17900.0,38.2076,38.2076,37.9827,38.1124,17900.0
2011-09-01 12:30:00,44.1,44.1,43.85,43.87,14900.0,38.147,38.147,37.9308,37.9481,14900.0
2011-09-01 13:00:00,43.87,43.9,43.59,43.69,25900.0,37.9481,37.974,37.7059,37.7924,25900.0
2011-09-01 13:30:00,43.66,43.68,43.3,43.3,28500.0,37.7664,37.7837,37.455,37.455,28500.0
2011-09-01 14:00:00,43.27,43.34,42.89,42.98,14400.0,37.4291,37.4896,37.1004,37.1782,14400.0
2011-09-01 14:30:00,43.05,43.37,43.05,43.23,19800.0,37.2388,37.5156,37.2388,37.3945,19800.0
2011-09-01 15:00:00,43.25,43.25,42.98,43.17,27400.0,37.4118,37.4118,37.1782,37.3426,27400.0
2011-09-01 15:30:00,43.15,43.2,42.96,43.11,61600.0,37.3253,37.3685,37.1609,37.2907,61600.0
2011-09-02 09:30:00,42.04,42.47,41.82,42.39,50800.0,36.3651,36.7371,36.1748,36.6679,50800.0
2011-09-02 10:00:00,42.4,42.81,42.28,42.81,45300.0,36.6765,37.0312,36.5727,37.0312,45300.0
2011-09-02 10:30:00,42.79,42.79,42.42,42.56,42500.0,37.0139,37.0139,36.6938,36.8149,42500.0
2011-09-02 11:00:00,42.57,42.7,42.52,42.65,30300.0,36.8236,36.936,36.7803,36.8928,30300.0
2011-09-02 11:30:00,42.65,42.89,42.61,42.63,27500.0,36.8928,37.1004,36.8582,36.8755,27500.0
2011-09-02 12:00:00,42.65,42.65,42.21,42.22,34100.0,36.8928,36.8928,36.5122,36.5208,34100.0
2011-09-02 12:30:00,42.26,42.26,42.1,42.11,23300.0,36.5554,36.5554,36.417,36.4257,23300.0
2011-09-02 13:00:00,42.14,42.15,41.91,41.91,29500.0,36.4516,36.4603,36.2527,36.2527,29500.0
2011-09-02 13:30:00,41.92,41.98,41.8,41.94,26900.0,36.2613,36.3132,36.1575,36.2786,26900.0
2011-09-02 14:00:00,41.94,41.95,41.49,41.5,37700.0,36.2786,36.2873,35.8894,35.898,37700.0
2011-09-02 14:30:00,41.52,41.52,41.37,41.43,34400.0,35.9153,35.9153,35.7856,35.8375,34400.0
2011-09-02 15:00:00,41.44,41.57,41.23,41.52,118600.0,35.8461,35.9586,35.6645,35.9153,118600.0
2011-09-02 15:30:00,41.53,41.76,41.43,41.45,92400.0,35.924,36.1229,35.8375,35.8548,92400.0
2011-09-06 09:30:00,39.76,41.02,39.61,40.34,74700.0,34.3929,35.4828,34.2631,34.8946,74700.0
2011-09-06 10:00:00,40.34,40.42,39.44,39.49,67800.0,34.8946,34.9638,34.1161,34.1593,67800.0
2011-09-06 10:30:00,39.46,39.58,39.37,39.51,63100.0,34.1334,34.2372,34.0555,34.1766,63100.0
2011-09-06 11:00:00,39.52,39.76,39.41,39.58,113900.0,34.1853,34.3929,34.0901,34.2372,113900.0
2011-09-06 11:30:00,39.61,39.74,39.41,39.52,79800.0,34.2631,34.3756,34.0901,34.1853,79800.0
2011-09-06 12:00:00,39.53,39.77,39.48,39.56,48700.0,34.1939,34.4015,34.1507,34.2199,48700.0
2011-09-06 12:30:00,39.56,39.65,39.5,39.59,36500.0,34.2199,34.2977,34.168,34.2458,36500.0
2011-09-06 13:00:00,39.59,39.84,39.54,39.76,49300.0,34.2458,34.4621,34.2026,34.3929,49300.0
2011-09-06 13:30:00,39.73,40.15,39.67,40.1,61100.0,34.3669,34.7302,34.315,34.687,61100.0
2011-09-06 14:00:00,40.1,40.62,40.09,40.6,46100.0,34.687,35.1368,34.6783,35.1195,46100.0
2011-09-06 14:30:00,40.59,40.59,40.23,40.23,54900.0,35.1109,35.1109,34.7994,34.7994,54900.0
2011-09-06 15:00:00,40.25,40.27,40.0,40.18,80500.0,34.8167,34.834,34.6005,34.7562,80500.0
2011-09-06 15:30:00,40.18,40.72,40.09,40.61,105500.0,34.7562,35.2233,34.6783,35.1282,105500.0
2011-09-07 09:30:00,41.52,42.21,41.29,42.21,64700.0,35.9153,36.5122,35.7164,36.5122,64700.0
2011-09-07 10:00:00,42.24,42.54,42.17,42.27,48600.0,36.5381,36.7976,36.4776,36.5641,48600.0
2011-09-07 10:30:00,42.27,42.41,42.09,42.23,45800.0,36.5641,36.6852,36.4084,36.5295,45800.0
2011-09-07 11:00:00,42.25,42.66,42.16,42.62,53300.0,36.5468,36.9014,36.4689,36.8668,53300.0
2011-09-07 11:30:00,42.63,42.65,42.5,42.56,35700.0,36.8755,36.8928,36.763,36.8149,35700.0
2011-09-07 12:00:00,42.56,42.64,42.49,42.55,33800.0,36.8149,36.8841,36.7544,36.8063,33800.0
2011-09-07 12:30:00,42.56,42.7,42.51,42.55,38600.0,36.8149,36.936,36.7717,36.8063,38600.0
2011-09-07 13:00:00,42.54,42.77,42.5,42.7,37300.0,36.7976,36.9966,36.763,36.936,37300.0
2011-09-07 13:30:00,42.7,42.72,42.42,42.51,37500.0,36.936,36.9533,36.6938,36.7717,37500.0
2011-09-07 14:00:00,42.52,42.75,42.49,42.75,48700.0,36.7803,36.9793,36.7544,36.9793,48700.0
2011-09-07 14:30:00,42.75,42.96,42.75,42.94,50000.0,36.9793,37.1609,36.9793,37.1436,50000.0
2011-09-07 15:00:00,42.95,42.96,42.72,42.74,63100.0,37.1523,37.1609,36.9533,36.9706,63100.0
2011-09-07 15:30:00,42.75,42.78,42.46,42.62,115700.0,36.9793,37.0052,36.7284,36.8668,115700.0
2011-09-08 09:30:00,42.05,42.75,41.76,42.24,42000.0,36.3738,36.9793,36.1229,36.5381,42000.0
2011-09-08 10:00:00,42.24,42.66,42.08,42.5,51200.0,36.5381,36.9014,36.3997,36.763,51200.0
2011-09-08 10:30:00,42.51,42.68,42.4,42.68,47700.0,36.7717,36.9187,36.6765,36.9187,47700.0
2011-09-08 11:00:00,42.69,42.88,42.48,42.59,38400.0,36.9274,37.0917,36.7457,36.8409,38400.0
2011-09-08 11:30:00,42.61,42.85,42.27,42.45,60000.0,36.8582,37.0658,36.5641,36.7198,60000.0
2011-09-08 12:00:00,42.42,42.85,42.39,42.5,79500.0,36.6938,37.0658,36.6679,36.763,79500.0
2011-09-08 12:30:00,42.5,42.76,42.44,42.75,63900.0,36.763,36.9879,36.7111,36.9793,63900.0
2011-09-08 13:00:00,42.77,42.78,42.56,42.66,57900.0,36.9966,37.0052,36.8149,36.9014,57900.0
2011-09-08 13:30:00,42.67,42.77,42.18,42.4,66500.0,36.9101,36.9966,36.4862,36.6765,66500.0
2011-09-08 14:00:00,42.41,42.6,42.35,42.47,61400.0,36.6852,36.8495,36.6333,36.7371,61400.0
2011-09-08 14:30:00,42.46,42.6,42.35,42.42,37000.0,36.7284,36.8495,36.6333,36.6938,37000.0
2011-09-08 15:00:00,42.42,42.46,41.81,41.96,107400.0,36.6938,36.7284,36.1662,36.2959,107400.0
2011-09-08 15:30:00,41.98,42.04,41.52,41.6,206200.0,36.3132,36.3651,35.9153,35.9845,206200.0
2011-09-09 09:30:00,41.16,41.83,40.81,41.73,184500.0,35.6039,36.1835,35.3012,36.097,184500.0
2011-09-09 10:00:00,41.72,42.11,41.48,42.11,76000.0,36.0883,36.4257,35.8807,36.4257,76000.0
2011-09-09 10:30:00,42.15,42.29,41.81,42.03,73000.0,36.4603,36.5814,36.1662,36.3565,73000.0
2011-09-09 11:00:00,42.03,42.36,41.34,41.34,71100.0,36.3565,36.6419,35.7596,35.7596,71100.0
2011-09-09 11:30:00,41.31,41.35,40.7,41.05,99100.0,35.7337,35.7683,35.206,35.5088,99100.0
2011-09-09 12:00:00,41.07,41.23,40.79,40.82,62800.0,35.5261,35.6645,35.2839,35.3098,62800.0
2011-09-09 12:30:00,40.86,41.02,40.54,41.0,53600.0,35.3444,35.4828,35.0676,35.4655,53600.0
2011-09-09 13:00:00,41.03,41.2,40.77,40.89,59500.0,35.4915,35.6385,35.2666,35.3704,59500.0
2011-09-09 13:30:00,40.91,40.92,40.48,40.58,49700.0,35.3877,35.3963,35.0157,35.1022,49700.0
2011-09-09 14:00:00,40.58,40.62,40.25,40.25,46300.0,35.1022,35.1368,34.8167,34.8167,46300.0
2011-09-09 14:30:00,40.25,40.51,40.18,40.19,54600.0,34.8167,35.0416,34.7562,34.7648,54600.0
2011-09-09 15:00:00,40.19,40.46,40.09,40.3,100900.0,34.7648,34.9984,34.6783,34.86,100900.0
2011-09-09 15:30:00,40.3,40.74,40.3,40.47,187500.0,34.86,35.2406,34.86,35.007,187500.0
2011-09-12 09:30:00,39.79,40.87,39.66,40.79,57900.0,34.4188,35.3531,34.3064,35.2839,57900.0
2011-09-12 10:00:00,40.8,40.85,40.01,40.01,46900.0,35.2925,35.3358,34.6091,34.6091,46900.0
2011-09-12 10:30:00,39.98,40.09,39.56,39.56,46400.0,34.5832,34.6783,34.2199,34.2199,46400.0
2011-09-12 11:00:00,39.56,40.02,39.55,40.02,36100.0,34.2199,34.6178,34.2112,34.6178,36100.0
2011-09-12 11:30:00,40.02,40.23,39.79,39.81,31600.0,34.6178,34.7994,34.4188,34.4361,31600.0
2011-09-12 12:00:00,39.83,39.92,39.61,39.79,37500.0,34.4534,34.5313,34.2631,34.4188,37500.0
2011-09-12 12:30:00,39.81,39.81,39.45,39.57,35200.0,34.4361,34.4361,34.1247,34.2285,35200.0
2011-09-12 13:00:00,39.58,39.77,39.5,39.5,31800.0,34.2372,34.4015,34.168,34.168,31800.0
2011-09-12 13:30:00,39.53,39.53,39.17,39.47,39500.0,34.1939,34.1939,33.8825,34.142,39500.0
2011-09-12 14:00:00,39.46,39.46,39.14,39.39,34400.0,34.1334,34.1334,33.8566,34.0728,34400.0
2011-09-12 14:30:00,39.41,39.98,39.37,39.42,41300.0,34.0901,34.5832,34.0555,34.0988,41300.0
2011-09-12 15:00:00,39.47,39.71,39.28,39.69,49300.0,34.142,34.3496,33.9777,34.3323,49300.0
2011-09-12 15:30:00,39.71,40.39,39.7,40.37,109400.0,34.3496,34.9378,34.341,34.9205,109400.0
2011-09-13 09:30:00,40.78,41.86,40.66,41.77,46400.0,35.2752,36.2094,35.1714,36.1316,46400.0
2011-09-13 10:00:00,41.77,42.19,41.72,42.16,67900.0,36.1316,36.4949,36.0883,36.4689,67900.0
2011-09-13 10:30:00,42.18,42.29,41.63,41.8,62700.0,36.4862,36.5814,36.0105,36.1575,62700.0
2011-09-13 11:00:00,41.77,41.89,41.29,41.36,31900.0,36.1316,36.2354,35.7164,35.7769,31900.0
2011-09-13 11:30:00,41.42,41.83,41.33,41.72,22400.0,35.8288,36.1835,35.751,36.0883,22400.0
2011-09-13 12:00:00,41.62,41.91,41.45,41.78,27700.0,36.0018,36.2527,35.8548,36.1402,27700.0
2011-09-13 12:30:00,41.78,42.04,41.7,41.99,21600.0,36.1402,36.3651,36.071,36.3219,21600.0
2011-09-13 13:00:00,41.97,42.08,41.96,42.0,19700.0,36.3046,36.3997,36.2959,36.3305,19700.0
2011-09-13 13:30:00,42.0,42.29,41.91,42.2,22700.0,36.3305,36.5814,36.2527,36.5035,22700.0
2011-09-13 14:00:00,42.19,42.68,42.18,42.68,46200.0,36.4949,36.9187,36.4862,36.9187,46200.0
2011-09-13 14:30:00,42.69,42.71,42.27,42.34,57900.0,36.9274,36.9447,36.5641,36.6246,57900.0
2011-09-13 15:00:00,42.34,42.4,42.09,42.39,117700.0,36.6246,36.6765,36.4084,36.6679,117700.0
2011-09-13 15:30:00,42.4,42.7,42.38,42.5,154800.0,36.6765,36.936,36.6592,36.763,154800.0
2011-09-14 09:30:00,42.93,42.97,42.33,42.49,26500.0,37.135,37.1696,36.616,36.7544,26500.0
2011-09-14 10:00:00,42.62,42.62,41.89,42.29,29900.0,36.8668,36.8668,36.2354,36.5814,29900.0
2011-09-14 10:30:00,42.25,42.45,42.13,42.26,37600.0,36.5468,36.7198,36.443,36.5554,37600.0
2011-09-14 11:00:00,42.25,42.68,42.17,42.66,31900.0,36.5468,36.9187,36.4776,36.9014,31900.0
2011-09-14 11:30:00,42.67,42.96,42.55,42.96,62800.0,36.9101,37.1609,36.8063,37.1609,62800.0
2011-09-14 12:00:00,42.99,43.0,42.77,42.92,26600.0,37.1869,37.1955,36.9966,37.1263,26600.0
2011-09-14 12:30:00,42.94,43.41,42.91,43.24,27900.0,37.1436,37.5502,37.1177,37.4031,27900.0
2011-09-14 13:00:00,43.29,43.53,43.21,43.48,19100.0,37.4464,37.654,37.3772,37.6107,19100.0
2011-09-14 13:30:00,43.48,43.93,43.48,43.9,49200.0,37.6107,38.0,37.6107,37.974,49200.0
2011-09-14 14:00:00,43.89,44.17,43.82,44.0,47600.0,37.9654,38.2076,37.9048,38.0605,47600.0
2011-09-14 14:30:00,43.98,44.02,43.73,44.0,43300.0,38.0432,38.0778,37.827,38.0605,43300.0
2011-09-14 15:00:00,44.0,44.47,44.0,44.43,46200.0,38.0605,38.4671,38.0605,38.4325,46200.0
2011-09-14 15:30:00,44.42,44.49,43.7,43.77,110700.0,38.4238,38.4844,37.801,37.8616,110700.0
2011-09-15 09:30:00,44.27,44.87,43.86,44.27,41400.0,38.2941,38.8131,37.9394,38.2941,41400.0
2011-09-15 10:00:00,44.23,44.72,44.18,44.24,58700.0,38.2595,38.6834,38.2162,38.2681,58700.0
2011-09-15 10:30:00,44.29,44.42,43.98,44.08,42500.0,38.3114,38.4238,38.0432,38.1297,42500.0
2011-09-15 11:00:00,44.06,44.29,43.91,44.22,20800.0,38.1124,38.3114,37.9827,38.2508,20800.0
2011-09-15 11:30:00,44.2,44.67,44.2,44.52,27400.0,38.2335,38.6401,38.2335,38.5103,27400.0
2011-09-15 12:00:00,44.5,44.59,44.28,44.36,16700.0,38.493,38.5709,38.3027,38.3719,16700.0
2011-09-15 12:30:00,44.35,44.54,44.35,44.5,13400.0,38.3633,38.5276,38.3633,38.493,13400.0
2011-09-15 13:00:00,44.5,44.63,44.38,44.38,14500.0,38.493,38.6055,38.3892,38.3892,14500.0
2011-09-15 13:30:00,44.38,44.5,44.3,44.41,18800.0,38.3892,38.493,38.32,38.4152,18800.0
2011-09-15 14:00:00,44.45,44.73,44.45,44.64,16000.0,38.4498,38.692,38.4498,38.6142,16000.0
2011-09-15 14:30:00,44.63,44.78,44.61,44.67,36300.0,38.6055,38.7353,38.5882,38.6401,36300.0
2011-09-15 15:00:00,44.7,44.79,44.41,44.45,38500.0,38.6661,38.7439,38.4152,38.4498,38500.0
2011-09-15 15:30:00,44.45,44.71,44.45,44.6,57200.0,38.4498,38.6747,38.4498,38.5796,57200.0
2011-09-16 09:30:00,44.75,44.98,44.36,44.74,164700.0,38.7093,38.9083,38.3719,38.7007,164700.0
2011-09-16 10:00:00,44.77,45.13,44.43,44.43,18500.0,38.7266,39.038,38.4325,38.4325,18500.0
2011-09-16 10:30:00,44.48,44.51,44.01,44.14,14200.0,38.4757,38.5017,38.0692,38.1816,14200.0
2011-09-16 11:00:00,44.24,44.39,44.19,44.3,18700.0,38.2681,38.3979,38.2249,38.32,18700.0
2011-09-16 11:30:00,44.31,44.69,44.17,44.63,22900.0,38.3287,38.6574,38.2076,38.6055,22900.0
2011-09-16 12:00:00,44.66,44.71,44.49,44.66,13600.0,38.6315,38.6747,38.4844,38.6315,13600.0
2011-09-16 12:30:00,44.63,44.83,44.63,44.7,20700.0,38.6055,38.7785,38.6055,38.6661,20700.0
2011-09-16 13:00:00,44.73,44.74,44.53,44.55,21100.0,38.692,38.7007,38.519,38.5363,21100.0
2011-09-16 13:30:00,44.58,44.58,44.28,44.42,17000.0,38.5622,38.5622,38.3027,38.4238,17000.0
2011-09-16 14:00:00,44.41,44.53,44.37,44.38,18800.0,38.4152,38.519,38.3806,38.3892,18800.0
2011-09-16 14:30:00,44.37,44.53,44.36,44.47,21600.0,38.3806,38.519,38.3719,38.4671,21600.0
2011-09-16 15:00:00,44.5,44.52,44.32,44.33,69400.0,38.493,38.5103,38.3373,38.346,69400.0
2011-09-16 15:30:00,44.31,44.65,44.3,44.6,144300.0,38.3287,38.6228,38.32,38.5796,144300.0
2011-09-19 09:30:00,43.62,43.62,43.2,43.31,120500.0,37.7318,37.7318,37.3685,37.4637,120500.0
2011-09-19 10:00:00,43.32,43.52,43.22,43.49,46500.0,37.4723,37.6453,37.3858,37.6194,46500.0
2011-09-19 10:30:00,43.51,43.72,43.47,43.58,16600.0,37.6367,37.8183,37.6021,37.6972,16600.0
2011-09-19 11:00:00,43.52,43.94,43.52,43.79,12000.0,37.6453,38.0086,37.6453,37.8789,12000.0
2011-09-19 11:30:00,43.75,44.33,43.66,44.33,46500.0,37.8443,38.346,37.7664,38.346,46500.0
2011-09-19 12:00:00,44.34,44.5,43.86,43.94,24100.0,38.3546,38.493,37.9394,38.0086,24100.0
2011-09-19 12:30:00,43.94,43.95,43.63,43.67,31300.0,38.0086,38.0173,37.7405,37.7751,31300.0
2011-09-19 13:00:00,43.61,43.72,43.49,43.7,9700.0,37.7232,37.8183,37.6194,37.801,9700.0
2011-09-19 13:30:00,43.73,43.76,43.61,43.71,9000.0,37.827,37.8529,37.7232,37.8097,9000.0
2011-09-19 14:00:00,43.69,43.88,43.54,43.73,12700.0,37.7924,37.9567,37.6626,37.827,12700.0
2011-09-19 14:30:00,43.71,44.02,43.7,43.78,14700.0,37.8097,38.0778,37.801,37.8702,14700.0
2011-09-19 15:00:00,43.81,44.44,43.73,44.34,34800.0,37.8962,38.4411,37.827,38.3546,34800.0
2011-09-19 15:30:00,44.36,44.65,44.11,44.11,50000.0,38.3719,38.6228,38.1557,38.1557,50000.0
2011-09-20 09:30:00,44.29,44.35,43.64,43.82,37800.0,38.3114,38.3633,37.7491,37.9048,37800.0
2011-09-20 10:00:00,43.8,43.98,43.61,43.96,27000.0,37.8875,38.0432,37.7232,38.0259,27000.0
2011-09-20 10:30:00,43.99,44.28,43.92,44.09,19500.0,38.0519,38.3027,37.9913,38.1384,19500.0
2011-09-20 11:00:00,44.16,44.44,44.16,44.31,21700.0,38.1989,38.4411,38.1989,38.3287,21700.0
2011-09-20 11:30:00,44.35,44.35,44.09,44.19,14200.0,38.3633,38.3633,38.1384,38.2249,14200.0
2011-09-20 12:00:00,44.2,44.22,43.95,44.02,21100.0,38.2335,38.2508,38.0173,38.0778,21100.0
2011-09-20 12:30:00,44.0,44.01,43.76,43.96,38900.0,38.0605,38.0692,37.8529,38.0259,38900.0
2011-09-20 13:00:00,43.98,44.06,43.9,43.94,16300.0,38.0432,38.1124,37.974,38.0086,16300.0
2011-09-20 13:30:00,43.96,44.04,43.8,43.97,79100.0,38.0259,38.0951,37.8875,38.0346,79100.0
2011-09-20 14:00:00,43.97,44.12,43.78,43.95,21000.0,38.0346,38.1643,37.8702,38.0173,21000.0
2011-09-20 14:30:00,43.96,44.01,43.76,43.91,90800.0,38.0259,38.0692,37.8529,37.9827,90800.0
2011-09-20 15:00:00,43.9,43.91,43.4,43.49,88000.0,37.974,37.9827,37.5415,37.6194,88000.0
2011-09-20 15:30:00,43.46,43.6,43.13,43.13,128400.0,37.5934,37.7145,37.308,37.308,128400.0
2011-09-21 09:30:00,43.01,43.2,42.79,43.19,33500.0,37.2042,37.3685,37.0139,37.3599,33500.0
2011-09-21 10:00:00,43.19,43.34,42.9,42.96,65900.0,37.3599,37.4896,37.109,37.1609,65900.0
2011-09-21 10:30:00,42.95,42.99,42.66,42.66,47300.0,37.1523,37.1869,36.9014,36.9014,47300.0
2011-09-21 11:00:00,42.71,43.0,42.71,42.99,29300.0,36.9447,37.1955,36.9447,37.1869,29300.0
2011-09-21 11:30:00,42.98,43.28,42.94,43.21,9600.0,37.1782,37.4377,37.1436,37.3772,9600.0
2011-09-21 12:00:00,43.18,43.25,43.04,43.14,30700.0,37.3512,37.4118,37.2301,37.3166,30700.0
2011-09-21 12:30:00,43.14,43.29,42.9,43.02,64500.0,37.3166,37.4464,37.109,37.2128,64500.0
2011-09-21 13:00:00,43.02,43.14,42.94,43.0,33000.0,37.2128,37.3166,37.1436,37.1955,33000.0
2011-09-21 13:30:00,43.0,43.04,42.87,42.87,14100.0,37.1955,37.2301,37.0831,37.0831,14100.0
2011-09-21 14:00:00,42.89,43.15,42.58,42.83,27600.0,37.1004,37.3253,36.8322,37.0485,27600.0
2011-09-21 14:30:00,42.91,43.02,42.6,42.9,77800.0,37.1177,37.2128,36.8495,37.109,77800.0
2011-09-21 15:00:00,42.9,42.93,42.64,42.69,67200.0,37.109,37.135,36.8841,36.9274,67200.0
2011-09-21 15:30:00,42.69,42.79,41.88,41.94,148900.0,36.9274,37.0139,36.2267,36.2786,148900.0
2011-09-22 09:30:00,40.33,40.33,39.3,39.42,32500.0,34.8859,34.8859,33.995,34.0988,32500.0
2011-09-22 10:00:00,39.43,40.49,39.43,40.09,40100.0,34.1074,35.0243,34.1074,34.6783,40100.0
2011-09-22 10:30:00,40.11,40.48,40.02,40.02,30200.0,34.6956,35.0157,34.6178,34.6178,30200.0
2011-09-22 11:00:00,40.04,40.27,39.96,40.0,32300.0,34.6351,34.834,34.5659,34.6005,32300.0
2011-09-22 11:30:00,40.07,40.23,39.79,39.81,16200.0,34.661,34.7994,34.4188,34.4361,16200.0
2011-09-22 12:00:00,39.78,39.86,39.45,39.66,21600.0,34.4102,34.4794,34.1247,34.3064,21600.0
2011-09-22 12:30:00,39.68,40.14,39.67,40.1,19300.0,34.3237,34.7216,34.315,34.687,19300.0
2011-09-22 13:00:00,40.11,40.13,39.6,39.79,22300.0,34.6956,34.7129,34.2545,34.4188,22300.0
2011-09-22 13:30:00,39.74,39.96,39.7,39.74,82600.0,34.3756,34.5659,34.341,34.3756,82600.0
2011-09-22 14:00:00,39.67,40.17,39.59,39.99,62100.0,34.315,34.7475,34.2458,34.5918,62100.0
2011-09-22 14:30:00,39.95,39.96,39.44,39.46,35000.0,34.5572,34.5659,34.1161,34.1334,35000.0
2011-09-22 15:00:00,39.44,39.44,38.91,39.12,66300.0,34.1161,34.1161,33.6576,33.8393,66300.0
2011-09-22 15:30:00,39.15,39.69,39.1,39.51,103700.0,33.8652,34.3323,33.822,34.1766,103700.0
2011-09-23 09:30:00,39.23,39.72,39.06,39.55,30300.0,33.9344,34.3583,33.7874,34.2112,30300.0
2011-09-23 10:00:00,39.59,39.73,39.1,39.35,30400.0,34.2458,34.3669,33.822,34.0382,30400.0
2011-09-23 10:30:00,39.36,40.03,39.36,39.84,11800.0,34.0469,34.6264,34.0469,34.4621,11800.0
2011-09-23 11:00:00,39.85,40.25,39.76,40.17,14600.0,34.4707,34.8167,34.3929,34.7475,14600.0
2011-09-23 11:30:00,40.19,40.19,39.54,39.66,16600.0,34.7648,34.7648,34.2026,34.3064,16600.0
2011-09-23 12:00:00,39.66,39.75,39.39,39.39,13700.0,34.3064,34.3842,34.0728,34.0728,13700.0
2011-09-23 12:30:00,39.44,39.65,39.17,39.32,25200.0,34.1161,34.2977,33.8825,34.0123,25200.0
2011-09-23 13:00:00,39.28,39.51,39.11,39.25,16000.0,33.9777,34.1766,33.8306,33.9517,16000.0
2011-09-23 13:30:00,39.24,39.63,39.16,39.62,28500.0,33.9431,34.2804,33.8739,34.2718,28500.0
2011-09-23 14:00:00,39.65,39.72,39.29,39.33,57400.0,34.2977,34.3583,33.9863,34.0209,57400.0
2011-09-23 14:30:00,39.36,39.48,39.3,39.31,33400.0,34.0469,34.1507,33.995,34.0036,33400.0
2011-09-23 15:00:00,39.32,39.4,39.18,39.33,95900.0,34.0123,34.0815,33.8912,34.0209,95900.0
2011-09-23 15:30:00,39.33,39.37,38.87,39.11,117700.0,34.0209,34.0555,33.623,33.8306,117700.0
2011-09-26 09:30:00,39.49,39.89,38.93,38.93,29100.0,34.1593,34.5053,33.6749,33.6749,29100.0
2011-09-26 10:00:00,38.91,39.01,38.36,38.83,40400.0,33.6576,33.7441,33.1819,33.5884,40400.0
2011-09-26 10:30:00,38.87,39.25,38.47,39.2,59900.0,33.623,33.9517,33.277,33.9085,59900.0
2011-09-26 11:00:00,39.25,39.83,39.14,39.83,32000.0,33.9517,34.4534,33.8566,34.4534,32000.0
2011-09-26 11:30:00,39.83,40.25,39.59,40.16,23500.0,34.4534,34.8167,34.2458,34.7389,23500.0
2011-09-26 12:00:00,40.16,40.16,39.81,39.96,19300.0,34.7389,34.7389,34.4361,34.5659,19300.0
2011-09-26 12:30:00,39.96,40.02,39.53,39.61,22200.0,34.5659,34.6178,34.1939,34.2631,22200.0
2011-09-26 13:00:00,39.61,39.77,39.4,39.56,26400.0,34.2631,34.4015,34.0815,34.2199,26400.0
2011-09-26 13:30:00,39.57,39.79,39.44,39.68,13900.0,34.2285,34.4188,34.1161,34.3237,13900.0
2011-09-26 14:00:00,39.68,39.92,39.61,39.86,30500.0,34.3237,34.5313,34.2631,34.4794,30500.0
2011-09-26 14:30:00,39.84,40.14,39.77,40.11,26300.0,34.4621,34.7216,34.4015,34.6956,26300.0
2011-09-26 15:00:00,40.15,40.65,40.15,40.62,36000.0,34.7302,35.1628,34.7302,35.1368,36000.0
2011-09-26 15:30:00,40.65,40.99,40.56,40.92,67200.0,35.1628,35.4569,35.0849,35.3963,67200.0
2011-09-27 09:30:00,41.98,42.86,41.82,42.8,31700.0,36.3132,37.0744,36.1748,37.0225,31700.0
2011-09-27 10:00:00,42.68,43.01,42.42,43.0,23700.0,36.9187,37.2042,36.6938,37.1955,23700.0
2011-09-27 10:30:00,42.88,43.46,42.88,43.46,16300.0,37.0917,37.5934,37.0917,37.5934,16300.0
2011-09-27 11:00:00,43.41,43.41,43.2,43.3,11200.0,37.5502,37.5502,37.3685,37.455,11200.0
2011-09-27 11:30:00,43.29,43.38,43.07,43.25,9700.0,37.4464,37.5242,37.2561,37.4118,9700.0
2011-09-27 12:00:00,43.21,43.4,43.13,43.27,11100.0,37.3772,37.5415,37.308,37.4291,11100.0
2011-09-27 12:30:00,43.28,43.31,43.06,43.1,13500.0,37.4377,37.4637,37.2474,37.282,13500.0
2011-09-27 13:00:00,43.1,43.13,42.99,43.04,8600.0,37.282,37.308,37.1869,37.2301,8600.0
2011-09-27 13:30:00,43.05,43.25,42.92,43.15,10500.0,37.2388,37.4118,37.1263,37.3253,10500.0
2011-09-27 14:00:00,43.14,43.21,43.02,43.03,15500.0,37.3166,37.3772,37.2128,37.2215,15500.0
2011-09-27 14:30:00,43.02,43.15,42.98,42.99,20400.0,37.2128,37.3253,37.1782,37.1869,20400.0
2011-09-27 15:00:00,43.01,43.01,42.23,42.32,30500.0,37.2042,37.2042,36.5295,36.6073,30500.0
2011-09-27 15:30:00,42.29,42.6,41.74,42.14,64600.0,36.5814,36.8495,36.1056,36.4516,64600.0
2011-09-28 09:30:00,42.24,42.56,41.73,42.45,29300.0,36.5381,36.8149,36.097,36.7198,29300.0
2011-09-28 10:00:00,42.41,42.41,41.52,41.78,12600.0,36.6852,36.6852,35.9153,36.1402,12600.0
2011-09-28 10:30:00,41.8,41.83,41.31,41.52,13800.0,36.1575,36.1835,35.7337,35.9153,13800.0
2011-09-28 11:00:00,41.46,41.53,41.18,41.34,14600.0,35.8634,35.924,35.6212,35.7596,14600.0
2011-09-28 11:30:00,41.35,41.72,41.08,41.63,11100.0,35.7683,36.0883,35.5347,36.0105,11100.0
2011-09-28 12:00:00,41.63,41.65,41.19,41.49,11000.0,36.0105,36.0278,35.6299,35.8894,11000.0
2011-09-28 12:30:00,41.48,41.48,41.21,41.43,12700.0,35.8807,35.8807,35.6472,35.8375,12700.0
2011-09-28 13:00:00,41.43,41.43,40.87,40.93,19600.0,35.8375,35.8375,35.3531,35.405,19600.0
2011-09-28 13:30:00,40.94,41.0,40.59,40.68,27100.0,35.4136,35.4655,35.1109,35.1887,27100.0
2011-09-28 14:00:00,40.59,40.77,40.32,40.74,18200.0,35.1109,35.2666,34.8773,35.2406,18200.0
2011-09-28 14:30:00,40.74,41.01,40.68,40.96,18200.0,35.2406,35.4742,35.1887,35.4309,18200.0
2011-09-28 15:00:00,40.91,41.05,40.46,40.48,47300.0,35.3877,35.5088,34.9984,35.0157,47300.0
2011-09-28 15:30:00,40.5,40.5,39.91,40.02,74200.0,35.033,35.033,34.5226,34.6178,74200.0
2011-09-29 09:30:00,40.97,41.4,40.27,41.08,44100.0,35.4396,35.8115,34.834,35.5347,44100.0
2011-09-29 10:00:00,41.08,41.17,40.32,40.46,13200.0,35.5347,35.6126,34.8773,34.9984,13200.0
2011-09-29 10:30:00,40.41,40.45,40.04,40.31,34600.0,34.9551,34.9897,34.6351,34.8686,34600.0
2011-09-29 11:00:00,40.34,40.63,40.22,40.63,16900.0,34.8946,35.1455,34.7908,35.1455,16900.0
2011-09-29 11:30:00,40.56,41.08,40.56,40.95,33200.0,35.0849,35.5347,35.0849,35.4223,33200.0
2011-09-29 12:00:00,40.98,41.15,40.77,40.99,15000.0,35.4482,35.5953,35.2666,35.4569,15000.0
2011-09-29 12:30:00,40.95,40.95,40.65,40.83,30600.0,35.4223,35.4223,35.1628,35.3185,30600.0
2011-09-29 13:00:00,40.79,41.0,40.76,40.76,33900.0,35.2839,35.4655,35.2579,35.2579,33900.0
2011-09-29 13:30:00,40.71,40.78,40.23,40.61,58700.0,35.2147,35.2752,34.7994,35.1282,58700.0
2011-09-29 14:00:00,40.59,40.63,40.15,40.55,55000.0,35.1109,35.1455,34.7302,35.0763,55000.0
2011-09-29 14:30:00,40.47,40.58,40.12,40.34,23700.0,35.007,35.1022,34.7043,34.8946,23700.0
2011-09-29 15:00:00,40.35,40.53,39.97,40.43,29400.0,34.9032,35.0589,34.5745,34.9724,29400.0
2011-09-29 15:30:00,40.41,41.21,40.35,41.21,102900.0,34.9551,35.6472,34.9032,35.6472,102900.0
2011-09-30 09:30:00,40.34,40.47,39.92,40.06,27700.0,34.8946,35.007,34.5313,34.6524,27700.0
2011-09-30 10:00:00,40.06,40.73,39.88,40.55,24900.0,34.6524,35.232,34.4967,35.0763,24900.0
2011-09-30 10:30:00,40.53,40.71,40.26,40.26,40300.0,35.0589,35.2147,34.8254,34.8254,40300.0
2011-09-30 11:00:00,40.35,40.67,40.24,40.54,7600.0,34.9032,35.1801,34.8081,35.0676,7600.0
2011-09-30 11:30:00,40.62,40.84,40.47,40.6,10700.0,35.1368,35.3271,35.007,35.1195,10700.0
2011-09-30 12:00:00,40.6,40.69,40.31,40.38,24300.0,35.1195,35.1974,34.8686,34.9292,24300.0
2011-09-30 12:30:00,40.43,40.43,40.25,40.38,8800.0,34.9724,34.9724,34.8167,34.9292,8800.0
2011-09-30 13:00:00,40.31,40.46,40.18,40.39,9400.0,34.8686,34.9984,34.7562,34.9378,9400.0
2011-09-30 13:30:00,40.37,40.58,40.37,40.46,13700.0,34.9205,35.1022,34.9205,34.9984,13700.0
2011-09-30 14:00:00,40.43,40.53,40.1,40.14,29200.0,34.9724,35.0589,34.687,34.7216,29200.0
2011-09-30 14:30:00,40.15,40.53,40.13,40.52,33800.0,34.7302,35.0589,34.7129,35.0503,33800.0
2011-09-30 15:00:00,40.47,40.71,40.18,40.23,37800.0,35.007,35.2147,34.7562,34.7994,37800.0
2011-09-30 15:30:00,40.23,40.27,39.67,39.7,95300.0,34.7994,34.834,34.315,34.341,95300.0
2011-10-03 09:30:00,39.43,39.79,38.81,38.88,35100.0,34.1074,34.4188,33.5711,33.6317,35100.0
2011-10-03 10:00:00,38.88,39.9,38.86,39.46,36300.0,33.6317,34.514,33.6144,34.1334,36300.0
2011-10-03 10:30:00,39.45,39.46,39.0,39.26,38500.0,34.1247,34.1334,33.7355,33.9604,38500.0
2011-10-03 11:00:00,39.18,39.48,39.06,39.42,21500.0,33.8912,34.1507,33.7874,34.0988,21500.0
2011-10-03 11:30:00,39.4,39.56,39.19,39.39,21400.0,34.0815,34.2199,33.8998,34.0728,21400.0
2011-10-03 12:00:00,39.39,39.41,38.57,38.65,23100.0,34.0728,34.0901,33.3635,33.4327,23100.0
2011-10-03 12:30:00,38.6,38.63,38.24,38.28,22900.0,33.3895,33.4154,33.0781,33.1127,22900.0
2011-10-03 13:00:00,38.27,38.28,37.69,37.93,34100.0,33.104,33.1127,32.6023,32.8099,34100.0
2011-10-03 13:30:00,37.96,38.04,37.53,37.69,25200.0,32.8359,32.9051,32.4639,32.6023,25200.0
2011-10-03 14:00:00,37.76,37.87,37.24,37.38,34600.0,32.6629,32.758,32.2131,32.3342,34600.0
2011-10-03 14:30:00,37.4,37.56,37.28,37.51,47400.0,32.3515,32.4899,32.2477,32.4466,47400.0
2011-10-03 15:00:00,37.54,37.76,37.23,37.3,44800.0,32.4726,32.6629,32.2044,32.265,44800.0
2011-10-03 15:30:00,37.31,37.9,37.15,37.21,81700.0,32.2736,32.784,32.1352,32.1871,81700.0
2011-10-04 09:30:00,36.61,37.34,36.61,36.99,62300.0,31.6681,32.2996,31.6681,31.9968,62300.0
2011-10-04 10:00:00,37.01,38.11,36.86,37.58,90000.0,32.0141,32.9656,31.8844,32.5072,90000.0
2011-10-04 10:30:00,37.58,38.35,37.58,38.15,35900.0,32.5072,33.1732,32.5072,33.0002,35900.0
2011-10-04 11:00:00,38.16,38.67,37.98,38.22,26300.0,33.0089,33.45,32.8532,33.0608,26300.0
2011-10-04 11:30:00,38.18,38.4,37.77,38.36,27400.0,33.0262,33.2165,32.6715,33.1819,27400.0
2011-10-04 12:00:00,38.49,38.98,38.49,38.57,20500.0,33.2943,33.7182,33.2943,33.3635,20500.0
2011-10-04 12:30:00,38.62,38.77,38.4,38.54,11500.0,33.4068,33.5365,33.2165,33.3376,11500.0
2011-10-04 13:00:00,38.56,38.6,38.2,38.41,14300.0,33.3549,33.3895,33.0435,33.2251,14300.0
2011-10-04 13:30:00,38.41,38.57,38.11,38.22,16000.0,33.2251,33.3635,32.9656,33.0608,16000.0
2011-10-04 14:00:00,38.24,38.36,37.87,38.25,42700.0,33.0781,33.1819,32.758,33.0867,42700.0
2011-10-04 14:30:00,38.29,38.62,37.9,37.99,39900.0,33.1213,33.4068,32.784,32.8618,39900.0
2011-10-04 15:00:00,37.97,38.8,37.85,38.65,43300.0,32.8445,33.5625,32.7407,33.4327,43300.0
2011-10-04 15:30:00,38.67,40.49,38.63,40.38,102700.0,33.45,35.0243,33.4154,34.9292,102700.0
2011-10-05 09:30:00,40.3,40.7,39.87,40.32,35200.0,34.86,35.206,34.488,34.8773,35200.0
2011-10-05 10:00:00,40.17,40.89,40.17,40.7,35600.0,34.7475,35.3704,34.7475,35.206,35600.0
2011-10-05 10:30:00,40.7,40.99,40.64,40.8,77800.0,35.206,35.4569,35.1541,35.2925,77800.0
2011-10-05 11:00:00,40.8,40.8,40.25,40.51,26600.0,35.2925,35.2925,34.8167,35.0416,26600.0
2011-10-05 11:30:00,40.47,40.69,40.36,40.53,14000.0,35.007,35.1974,34.9119,35.0589,14000.0
2011-10-05 12:00:00,40.57,40.65,40.07,40.07,11800.0,35.0936,35.1628,34.661,34.661,11800.0
2011-10-05 12:30:00,40.07,40.18,39.87,40.05,49800.0,34.661,34.7562,34.488,34.6437,49800.0
2011-10-05 13:00:00,40.05,40.31,39.89,40.28,46800.0,34.6437,34.8686,34.5053,34.8427,46800.0
2011-10-05 13:30:00,40.29,40.49,40.17,40.33,39400.0,34.8513,35.0243,34.7475,34.8859,39400.0
2011-10-05 14:00:00,40.34,40.47,40.18,40.34,26400.0,34.8946,35.007,34.7562,34.8946,26400.0
2011-10-05 14:30:00,40.36,40.54,40.01,40.44,32500.0,34.9119,35.0676,34.6091,34.9811,32500.0
2011-10-05 15:00:00,40.43,40.52,40.16,40.34,70300.0,34.9724,35.0503,34.7389,34.8946,70300.0
2011-10-05 15:30:00,40.35,40.59,40.18,40.4,149700.0,34.9032,35.1109,34.7562,34.9465,149700.0
2011-10-06 09:30:00,40.4,40.81,39.84,39.84,58700.0,34.9465,35.3012,34.4621,34.4621,58700.0
2011-10-06 10:00:00,39.9,40.31,39.71,40.29,144800.0,34.514,34.8686,34.3496,34.8513,144800.0
2011-10-06 10:30:00,40.31,40.51,40.14,40.15,92100.0,34.8686,35.0416,34.7216,34.7302,92100.0
2011-10-06 11:00:00,40.16,40.59,40.05,40.51,75700.0,34.7389,35.1109,34.6437,35.0416,75700.0
2011-10-06 11:30:00,40.51,40.93,40.47,40.55,143700.0,35.0416,35.405,35.007,35.0763,143700.0
2011-10-06 12:00:00,40.57,41.04,40.52,41.0,58000.0,35.0936,35.5001,35.0503,35.4655,58000.0
2011-10-06 12:30:00,40.98,41.05,40.9,40.95,47200.0,35.4482,35.5088,35.379,35.4223,47200.0
2011-10-06 13:00:00,40.97,41.06,40.71,40.73,56500.0,35.4396,35.5174,35.2147,35.232,56500.0
2011-10-06 13:30:00,40.69,40.91,40.52,40.7,39900.0,35.1974,35.3877,35.0503,35.206,39900.0
2011-10-06 14:00:00,40.7,40.78,40.57,40.71,75000.0,35.206,35.2752,35.0936,35.2147,75000.0
2011-10-06 14:30:00,40.72,40.77,40.57,40.64,78600.0,35.2233,35.2666,35.0936,35.1541,78600.0
2011-10-06 15:00:00,40.64,40.71,40.49,40.63,138200.0,35.1541,35.2147,35.0243,35.1455,138200.0
2011-10-06 15:30:00,40.62,41.14,40.55,41.09,154600.0,35.1368,35.5866,35.0763,35.5434,154600.0
2011-10-07 09:30:00,41.25,41.47,40.76,41.09,23900.0,35.6818,35.8721,35.2579,35.5434,23900.0
2011-10-07 10:00:00,41.05,41.81,40.84,41.63,21900.0,35.5088,36.1662,35.3271,36.0105,21900.0
2011-10-07 10:30:00,41.62,41.79,41.2,41.2,15900.0,36.0018,36.1489,35.6385,35.6385,15900.0
2011-10-07 11:00:00,41.19,41.21,40.7,40.94,15700.0,35.6299,35.6472,35.206,35.4136,15700.0
2011-10-07 11:30:00,40.95,41.14,40.73,41.11,11300.0,35.4223,35.5866,35.232,35.5607,11300.0
2011-10-07 12:00:00,41.17,41.2,40.35,40.63,19900.0,35.6126,35.6385,34.9032,35.1455,19900.0
2011-10-07 12:30:00,40.53,40.71,40.31,40.35,11900.0,35.0589,35.2147,34.8686,34.9032,11900.0
2011-10-07 13:00:00,40.37,40.77,40.3,40.57,10900.0,34.9205,35.2666,34.86,35.0936,10900.0
2011-10-07 13:30:00,40.6,40.89,40.47,40.85,12400.0,35.1195,35.3704,35.007,35.3358,12400.0
2011-10-07 14:00:00,40.85,41.36,40.85,41.06,17800.0,35.3358,35.7769,35.3358,35.5174,17800.0
2011-10-07 14:30:00,41.04,41.27,40.79,40.95,22300.0,35.5001,35.6991,35.2839,35.4223,22300.0
2011-10-07 15:00:00,40.86,41.53,40.82,41.51,31100.0,35.3444,35.924,35.3098,35.9067,31100.0
2011-10-07 15:30:00,41.54,41.66,40.6,40.61,71800.0,35.9326,36.0364,35.1195,35.1282,71800.0
2011-10-10 09:30:00,41.64,42.41,41.54,42.41,17800.0,36.0191,36.6852,35.9326,36.6852,17800.0
2011-10-10 10:00:00,42.46,42.59,42.26,42.39,52000.0,36.7284,36.8409,36.5554,36.6679,52000.0
2011-10-10 10:30:00,42.38,42.49,42.23,42.27,17600.0,36.6592,36.7544,36.5295,36.5641,17600.0
2011-10-10 11:00:00,42.25,42.31,42.18,42.26,15200.0,36.5468,36.5987,36.4862,36.5554,15200.0
2011-10-10 11:30:00,42.25,42.46,42.21,42.46,16000.0,36.5468,36.7284,36.5122,36.7284,16000.0
2011-10-10 12:00:00,42.46,42.53,42.26,42.35,31400.0,36.7284,36.789,36.5554,36.6333,31400.0
2011-10-10 12:30:00,42.35,42.37,42.25,42.36,8600.0,36.6333,36.6506,36.5468,36.6419,8600.0
2011-10-10 13:00:00,42.29,42.58,42.28,42.48,21200.0,36.5814,36.8322,36.5727,36.7457,21200.0
2011-10-10 13:30:00,42.47,42.52,42.36,42.49,28000.0,36.7371,36.7803,36.6419,36.7544,28000.0
2011-10-10 14:00:00,42.46,42.57,42.36,42.49,11100.0,36.7284,36.8236,36.6419,36.7544,11100.0
2011-10-10 14:30:00,42.53,42.53,42.38,42.44,8100.0,36.789,36.789,36.6592,36.7111,8100.0
2011-10-10 15:00:00,42.44,42.44,41.78,41.99,18600.0,36.7111,36.7111,36.1402,36.3219,18600.0
2011-10-10 15:30:00,41.99,42.56,41.89,42.55,60600.0,36.3219,36.8149,36.2354,36.8063,60600.0
2011-10-11 09:30:00,42.16,42.73,42.08,42.6,20500.0,36.4689,36.962,36.3997,36.8495,20500.0
2011-10-11 10:00:00,42.6,43.0,42.35,43.0,10900.0,36.8495,37.1955,36.6333,37.1955,10900.0
2011-10-11 10:30:00,42.92,43.28,42.74,42.76,13200.0,37.1263,37.4377,36.9706,36.9879,13200.0
2011-10-11 11:00:00,42.93,42.93,42.61,42.84,7400.0,37.135,37.135,36.8582,37.0571,7400.0
2011-10-11 11:30:00,42.8,43.16,42.8,42.99,6200.0,37.0225,37.3339,37.0225,37.1869,6200.0
2011-10-11 12:00:00,43.01,43.11,42.88,42.98,5600.0,37.2042,37.2907,37.0917,37.1782,5600.0
2011-10-11 12:30:00,42.99,43.04,42.61,42.75,6400.0,37.1869,37.2301,36.8582,36.9793,6400.0
2011-10-11 13:00:00,42.86,42.93,42.54,42.93,7700.0,37.0744,37.135,36.7976,37.135,7700.0
2011-10-11 13:30:00,42.86,43.04,42.74,43.04,8200.0,37.0744,37.2301,36.9706,37.2301,8200.0
2011-10-11 14:00:00,43.04,43.04,42.69,42.7,10200.0,37.2301,37.2301,36.9274,36.936,10200.0
2011-10-11 14:30:00,42.71,42.73,42.53,42.73,6900.0,36.9447,36.962,36.789,36.962,6900.0
2011-10-11 15:00:00,42.75,43.07,42.75,42.78,19500.0,36.9793,37.2561,36.9793,37.0052,19500.0
2011-10-11 15:30:00,42.8,43.21,42.8,43.04,34900.0,37.0225,37.3772,37.0225,37.2301,34900.0
2011-10-12 09:30:00,43.45,44.57,43.14,44.46,43800.0,37.5848,38.5536,37.3166,38.4584,43800.0
2011-10-12 10:00:00,44.49,44.79,44.34,44.79,36900.0,38.4844,38.7439,38.3546,38.7439,36900.0
2011-10-12 10:30:00,44.77,45.15,44.77,45.0,34700.0,38.7266,39.0553,38.7266,38.9256,34700.0
2011-10-12 11:00:00,44.99,45.11,44.76,44.88,26600.0,38.9169,39.0207,38.718,38.8218,26600.0
2011-10-12 11:30:00,44.88,44.99,44.7,44.7,16200.0,38.8218,38.9169,38.6661,38.6661,16200.0
2011-10-12 12:00:00,44.76,44.76,44.6,44.67,14200.0,38.718,38.718,38.5796,38.6401,14200.0
2011-10-12 12:30:00,44.69,44.99,44.61,44.91,12400.0,38.6574,38.9169,38.5882,38.8477,12400.0
2011-10-12 13:00:00,45.02,45.07,44.85,44.96,15800.0,38.9429,38.9861,38.7958,38.891,15800.0
2011-10-12 13:30:00,44.98,45.07,44.82,44.91,13300.0,38.9083,38.9861,38.7699,38.8477,13300.0
2011-10-12 14:00:00,44.87,45.28,44.83,45.18,24400.0,38.8131,39.1678,38.7785,39.0813,24400.0
2011-10-12 14:30:00,45.24,45.34,44.75,44.81,18900.0,39.1332,39.2197,38.7093,38.7612,18900.0
2011-10-12 15:00:00,44.86,45.08,44.73,45.01,38000.0,38.8045,38.9948,38.692,38.9342,38000.0
2011-10-12 15:30:00,45.0,45.18,44.57,44.76,80600.0,38.9256,39.0813,38.5536,38.718,80600.0
2011-10-13 09:30:00,44.17,45.06,43.36,43.65,32500.0,38.2076,38.9775,37.5069,37.7578,32500.0
2011-10-13 10:00:00,43.65,43.78,43.35,43.64,9100.0,37.7578,37.8702,37.4983,37.7491,9100.0
2011-10-13 10:30:00,43.61,43.77,43.04,43.12,15200.0,37.7232,37.8616,37.2301,37.2993,15200.0
2011-10-13 11:00:00,43.08,43.4,43.0,43.13,14800.0,37.2647,37.5415,37.1955,37.308,14800.0
2011-10-13 11:30:00,43.13,43.46,43.13,43.36,8500.0,37.308,37.5934,37.308,37.5069,8500.0
2011-10-13 12:00:00,43.26,43.49,43.19,43.23,20600.0,37.4204,37.6194,37.3599,37.3945,20600.0
2011-10-13 12:30:00,43.22,43.25,43.0,43.19,21600.0,37.3858,37.4118,37.1955,37.3599,21600.0
2011-10-13 13:00:00,43.11,43.48,43.02,43.45,18600.0,37.2907,37.6107,37.2128,37.5848,18600.0
2011-10-13 13:30:00,43.48,43.57,43.21,43.26,16700.0,37.6107,37.6886,37.3772,37.4204,16700.0
2011-10-13 14:00:00,43.26,43.26,42.99,43.07,30000.0,37.4204,37.4204,37.1869,37.2561,30000.0
2011-10-13 14:30:00,43.1,43.49,43.06,43.49,32300.0,37.282,37.6194,37.2474,37.6194,32300.0
2011-10-13 15:00:00,43.47,43.54,43.03,43.15,42900.0,37.6021,37.6626,37.2215,37.3253,42900.0
2011-10-13 15:30:00,43.11,43.66,43.08,43.54,78800.0,37.2907,37.7664,37.2647,37.6626,78800.0
2011-10-14 09:30:00,44.24,44.35,43.84,44.14,18800.0,38.2681,38.3633,37.9221,38.1816,18800.0
2011-10-14 10:00:00,44.1,44.43,44.0,44.25,26500.0,38.147,38.4325,38.0605,38.2768,26500.0
2011-10-14 10:30:00,44.29,44.41,44.1,44.25,16800.0,38.3114,38.4152,38.147,38.2768,16800.0
2011-10-14 11:00:00,44.27,44.29,43.96,44.0,17300.0,38.2941,38.3114,38.0259,38.0605,17300.0
2011-10-14 11:30:00,44.05,44.09,43.92,43.92,8800.0,38.1038,38.1384,37.9913,37.9913,8800.0
2011-10-14 12:00:00,43.92,43.96,43.73,43.82,27100.0,37.9913,38.0259,37.827,37.9048,27100.0
2011-10-14 12:30:00,43.82,44.08,43.82,43.95,17000.0,37.9048,38.1297,37.9048,38.0173,17000.0
2011-10-14 13:00:00,44.0,44.39,44.0,44.33,21700.0,38.0605,38.3979,38.0605,38.346,21700.0
2011-10-14 13:30:00,44.3,44.88,44.3,44.84,49000.0,38.32,38.8218,38.32,38.7872,49000.0
2011-10-14 14:00:00,44.85,44.87,44.73,44.8,14500.0,38.7958,38.8131,38.692,38.7526,14500.0
2011-10-14 14:30:00,44.75,45.09,44.63,45.05,23500.0,38.7093,39.0034,38.6055,38.9688,23500.0
2011-10-14 15:00:00,45.07,45.15,44.88,45.13,25600.0,38.9861,39.0553,38.8218,39.038,25600.0
2011-10-14 15:30:00,45.11,45.36,44.87,45.19,61700.0,39.0207,39.237,38.8131,39.0899,61700.0
2011-10-17 09:30:00,44.85,45.11,44.2,44.22,18800.0,38.7958,39.0207,38.2335,38.2508,18800.0
2011-10-17 10:00:00,44.26,44.31,43.91,43.98,15800.0,38.2854,38.3287,37.9827,38.0432,15800.0
2011-10-17 10:30:00,43.92,44.17,43.88,44.17,14700.0,37.9913,38.2076,37.9567,38.2076,14700.0
2011-10-17 11:00:00,44.15,44.15,43.8,43.97,7900.0,38.1903,38.1903,37.8875,38.0346,7900.0
2011-10-17 11:30:00,43.98,44.05,43.77,43.83,7600.0,38.0432,38.1038,37.8616,37.9135,7600.0
2011-10-17 12:00:00,43.8,43.96,43.75,43.94,10300.0,37.8875,38.0259,37.8443,38.0086,10300.0
2011-10-17 12:30:00,43.87,43.94,43.68,43.75,10100.0,37.9481,38.0086,37.7837,37.8443,10100.0
2011-10-17 13:00:00,43.69,43.78,43.6,43.66,7200.0,37.7924,37.8702,37.7145,37.7664,7200.0
2011-10-17 13:30:00,43.66,43.67,43.38,43.56,8700.0,37.7664,37.7751,37.5242,37.6799,8700.0
2011-10-17 14:00:00,43.55,43.58,43.33,43.54,5600.0,37.6713,37.6972,37.481,37.6626,5600.0
2011-10-17 14:30:00,43.49,43.61,43.37,43.61,16500.0,37.6194,37.7232,37.5156,37.7232,16500.0
2011-10-17 15:00:00,43.62,43.8,43.61,43.76,16400.0,37.7318,37.8875,37.7232,37.8529,16400.0
2011-10-17 15:30:00,43.76,43.9,43.47,43.6,83300.0,37.8529,37.974,37.6021,37.7145,83300.0
2011-10-18 09:30:00,43.9,44.44,43.22,43.44,26800.0,37.974,38.4411,37.3858,37.5761,26800.0
2011-10-18 10:00:00,43.46,44.1,43.28,44.1,9000.0,37.5934,38.147,37.4377,38.147,9000.0
2011-10-18 10:30:00,44.3,44.79,44.23,44.7,30400.0,38.32,38.7439,38.2595,38.6661,30400.0
2011-10-18 11:00:00,44.73,44.73,44.4,44.44,27900.0,38.692,38.692,38.4065,38.4411,27900.0
2011-10-18 11:30:00,44.48,45.21,44.47,45.15,20100.0,38.4757,39.1072,38.4671,39.0553,20100.0
2011-10-18 12:00:00,45.18,45.18,44.68,44.68,10700.0,39.0813,39.0813,38.6488,38.6488,10700.0
2011-10-18 12:30:00,44.67,45.01,44.63,44.94,10200.0,38.6401,38.9342,38.6055,38.8737,10200.0
2011-10-18 13:00:00,44.93,44.96,44.47,44.6,7700.0,38.865,38.891,38.4671,38.5796,7700.0
2011-10-18 13:30:00,44.64,44.81,44.49,44.67,9000.0,38.6142,38.7612,38.4844,38.6401,9000.0
2011-10-18 14:00:00,44.7,44.88,44.68,44.8,5300.0,38.6661,38.8218,38.6488,38.7526,5300.0
2011-10-18 14:30:00,44.8,44.96,44.63,44.84,11700.0,38.7526,38.891,38.6055,38.7872,11700.0
2011-10-18 15:00:00,44.87,45.88,44.86,45.2,41700.0,38.8131,39.6868,38.8045,39.0986,41700.0
2011-10-18 15:30:00,45.18,45.48,44.94,45.22,51700.0,39.0813,39.3408,38.8737,39.1159,51700.0
2011-10-19 09:30:00,45.05,45.15,43.93,44.74,42700.0,38.9688,39.0553,38.0,38.7007,42700.0
2011-10-19 10:00:00,44.75,45.09,44.61,45.09,36300.0,38.7093,39.0034,38.5882,39.0034,36300.0
2011-10-19 10:30:00,45.09,45.12,44.81,44.91,26600.0,39.0034,39.0294,38.7612,38.8477,26600.0
2011-10-19 11:00:00,44.73,44.81,44.5,44.75,11600.0,38.692,38.7612,38.493,38.7093,11600.0
2011-10-19 11:30:00,44.75,44.77,44.45,44.49,17500.0,38.7093,38.7266,38.4498,38.4844,17500.0
2011-10-19 12:00:00,44.43,44.63,44.32,44.54,18800.0,38.4325,38.6055,38.3373,38.5276,18800.0
2011-10-19 12:30:00,44.57,44.72,44.47,44.72,8100.0,38.5536,38.6834,38.4671,38.6834,8100.0
2011-10-19 13:00:00,44.64,44.73,44.5,44.55,19000.0,38.6142,38.692,38.493,38.5363,19000.0
2011-10-19 13:30:00,44.55,44.55,44.28,44.43,11900.0,38.5363,38.5363,38.3027,38.4325,11900.0
2011-10-19 14:00:00,44.48,44.48,43.71,43.78,26300.0,38.4757,38.4757,37.8097,37.8702,26300.0
2011-10-19 14:30:00,43.73,44.05,43.58,43.76,33400.0,37.827,38.1038,37.6972,37.8529,33400.0
2011-10-19 15:00:00,43.74,43.79,43.51,43.62,44600.0,37.8356,37.8789,37.6367,37.7318,44600.0
2011-10-19 15:30:00,43.62,43.91,43.43,43.6,69600.0,37.7318,37.9827,37.5675,37.7145,69600.0
2011-10-20 09:30:00,43.71,44.46,42.89,43.11,26200.0,37.8097,38.4584,37.1004,37.2907,26200.0
2011-10-20 10:00:00,43.08,43.61,43.05,43.16,21600.0,37.2647,37.7232,37.2388,37.3339,21600.0
2011-10-20 10:30:00,43.27,43.34,42.83,42.83,18500.0,37.4291,37.4896,37.0485,37.0485,18500.0
2011-10-20 11:00:00,42.71,42.79,42.53,42.73,10700.0,36.9447,37.0139,36.789,36.962,10700.0
2011-10-20 11:30:00,42.73,42.88,42.53,42.6,9300.0,36.962,37.0917,36.789,36.8495,9300.0
2011-10-20 12:00:00,42.63,42.63,42.18,42.39,12500.0,36.8755,36.8755,36.4862,36.6679,12500.0
2011-10-20 12:30:00,42.47,42.71,42.37,42.71,7300.0,36.7371,36.9447,36.6506,36.9447,7300.0
2011-10-20 13:00:00,42.71,43.33,42.6,43.21,38900.0,36.9447,37.481,36.8495,37.3772,38900.0
2011-10-20 13:30:00,43.15,43.38,42.96,43.24,12100.0,37.3253,37.5242,37.1609,37.4031,12100.0
2011-10-20 14:00:00,43.18,43.39,42.99,43.2,10400.0,37.3512,37.5329,37.1869,37.3685,10400.0
2011-10-20 14:30:00,43.09,43.42,42.95,43.33,14100.0,37.2734,37.5588,37.1523,37.481,14100.0
2011-10-20 15:00:00,43.34,43.36,43.0,43.09,14900.0,37.4896,37.5069,37.1955,37.2734,14900.0
2011-10-20 15:30:00,43.09,43.36,43.04,43.28,50600.0,37.2734,37.5069,37.2301,37.4377,50600.0
2011-10-21 09:30:00,43.61,44.3,43.56,43.61,25600.0,37.7232,38.32,37.6799,37.7232,25600.0
2011-10-21 10:00:00,43.6,44.04,43.59,43.95,28000.0,37.7145,38.0951,37.7059,38.0173,28000.0
2011-10-21 10:30:00,44.0,44.05,43.7,43.87,13600.0,38.0605,38.1038,37.801,37.9481,13600.0
2011-10-21 11:00:00,43.88,44.0,43.82,43.94,11100.0,37.9567,38.0605,37.9048,38.0086,11100.0
2011-10-21 11:30:00,43.97,44.02,43.86,43.86,16600.0,38.0346,38.0778,37.9394,37.9394,16600.0
2011-10-21 12:00:00,43.89,43.98,43.84,43.91,15800.0,37.9654,38.0432,37.9221,37.9827,15800.0
2011-10-21 12:30:00,43.93,43.93,43.77,43.79,17200.0,38.0,38.0,37.8616,37.8789,17200.0
2011-10-21 13:00:00,43.73,43.73,43.41,43.61,13600.0,37.827,37.827,37.5502,37.7232,13600.0
2011-10-21 13:30:00,43.59,43.67,43.44,43.49,18000.0,37.7059,37.7751,37.5761,37.6194,18000.0
2011-10-21 14:00:00,43.49,43.97,43.46,43.87,26900.0,37.6194,38.0346,37.5934,37.9481,26900.0
2011-10-21 14:30:00,43.87,44.12,43.71,44.12,32400.0,37.9481,38.1643,37.8097,38.1643,32400.0
2011-10-21 15:00:00,44.12,44.35,44.11,44.21,26700.0,38.1643,38.3633,38.1557,38.2422,26700.0
2011-10-21 15:30:00,44.21,44.5,44.08,44.39,57000.0,38.2422,38.493,38.1297,38.3979,57000.0
2011-10-24 09:30:00,44.67,45.3,44.21,45.18,8500.0,38.6401,39.1851,38.2422,39.0813,8500.0
2011-10-24 10:00:00,45.19,45.31,45.1,45.17,17700.0,39.0899,39.1937,39.0121,39.0726,17700.0
2011-10-24 10:30:00,45.15,45.27,45.08,45.15,7300.0,39.0553,39.1591,38.9948,39.0553,7300.0
2011-10-24 11:00:00,45.12,45.5,45.12,45.49,9300.0,39.0294,39.3581,39.0294,39.3494,9300.0
2011-10-24 11:30:00,45.54,45.83,45.54,45.71,9300.0,39.3927,39.6435,39.3927,39.5397,9300.0
2011-10-24 12:00:00,45.71,45.83,45.71,45.8,5900.0,39.5397,39.6435,39.5397,39.6176,5900.0
2011-10-24 12:30:00,45.79,45.84,45.72,45.83,5200.0,39.6089,39.6522,39.5484,39.6435,5200.0
2011-10-24 13:00:00,45.84,46.0,45.8,45.93,7700.0,39.6522,39.7906,39.6176,39.73,7700.0
2011-10-24 13:30:00,45.94,46.29,45.93,46.18,8600.0,39.7387,40.0414,39.73,39.9463,8600.0
2011-10-24 14:00:00,46.13,46.13,45.87,45.91,8000.0,39.903,39.903,39.6781,39.7127,8000.0
2011-10-24 14:30:00,45.91,46.24,45.87,46.22,8700.0,39.7127,39.9982,39.6781,39.9809,8700.0
2011-10-24 15:00:00,46.26,46.34,45.86,45.86,15100.0,40.0155,40.0847,39.6695,39.6695,15100.0
2011-10-24 15:30:00,45.94,46.26,45.89,46.25,45500.0,39.7387,40.0155,39.6954,40.0068,45500.0
2011-10-25 09:30:00,45.74,46.19,44.42,45.27,24300.0,39.5657,39.9549,38.4238,39.1591,24300.0
2011-10-25 10:00:00,45.27,45.61,45.0,45.61,7200.0,39.1591,39.4532,38.9256,39.4532,7200.0
2011-10-25 10:30:00,45.59,45.68,45.32,45.35,12900.0,39.4359,39.5138,39.2024,39.2283,12900.0
2011-10-25 11:00:00,45.29,45.43,45.22,45.38,7500.0,39.1764,39.2975,39.1159,39.2543,7500.0
2011-10-25 11:30:00,45.38,45.4,45.19,45.34,9100.0,39.2543,39.2716,39.0899,39.2197,9100.0
2011-10-25 12:00:00,45.35,45.63,45.25,45.62,17400.0,39.2283,39.4705,39.1418,39.4619,17400.0
2011-10-25 12:30:00,45.62,45.71,45.38,45.39,10100.0,39.4619,39.5397,39.2543,39.2629,10100.0
2011-10-25 13:00:00,45.37,45.51,45.34,45.37,11200.0,39.2456,39.3667,39.2197,39.2456,11200.0
2011-10-25 13:30:00,45.34,45.34,44.96,44.97,20700.0,39.2197,39.2197,38.891,38.8996,20700.0
2011-10-25 14:00:00,44.97,44.98,44.7,44.76,12400.0,38.8996,38.9083,38.6661,38.718,12400.0
2011-10-25 14:30:00,44.75,44.87,44.66,44.75,38800.0,38.7093,38.8131,38.6315,38.7093,38800.0
2011-10-25 15:00:00,44.82,44.89,44.49,44.63,24400.0,38.7699,38.8304,38.4844,38.6055,24400.0
2011-10-25 15:30:00,44.64,44.76,44.33,44.47,39600.0,38.6142,38.718,38.346,38.4671,39600.0
2011-10-26 09:30:00,45.37,45.37,44.73,44.83,9800.0,39.2456,39.2456,38.692,38.7785,9800.0
2011-10-26 10:00:00,44.96,44.96,44.36,44.6,9300.0,38.891,38.891,38.3719,38.5796,9300.0
2011-10-26 10:30:00,44.56,44.57,43.57,43.8,18600.0,38.5449,38.5536,37.6886,37.8875,18600.0
2011-10-26 11:00:00,43.86,44.29,43.82,44.29,7200.0,37.9394,38.3114,37.9048,38.3114,7200.0
2011-10-26 11:30:00,44.28,44.71,44.25,44.63,9500.0,38.3027,38.6747,38.2768,38.6055,9500.0
2011-10-26 12:00:00,44.63,44.76,44.38,44.56,31200.0,38.6055,38.718,38.3892,38.5449,31200.0
2011-10-26 12:30:00,44.54,44.61,44.37,44.38,7600.0,38.5276,38.5882,38.3806,38.3892,7600.0
2011-10-26 13:00:00,44.29,44.4,44.04,44.4,5600.0,38.3114,38.4065,38.0951,38.4065,5600.0
2011-10-26 13:30:00,44.44,44.7,44.38,44.6,31100.0,38.4411,38.6661,38.3892,38.5796,31100.0
2011-10-26 14:00:00,44.56,45.12,44.55,44.9,66400.0,38.5449,39.0294,38.5363,38.8391,66400.0
2011-10-26 14:30:00,44.88,45.37,44.88,45.15,104300.0,38.8218,39.2456,38.8218,39.0553,104300.0
2011-10-26 15:00:00,45.16,45.39,45.04,45.36,42700.0,39.064,39.2629,38.9602,39.237,42700.0
2011-10-26 15:30:00,45.29,45.61,45.1,45.21,139100.0,39.1764,39.4532,39.0121,39.1072,139100.0
2011-10-27 09:30:00,46.78,47.75,46.78,47.22,18800.0,40.4653,41.3043,40.4653,40.8459,18800.0
2011-10-27 10:00:00,47.26,47.73,47.04,47.46,20700.0,40.8805,41.287,40.6902,41.0535,20700.0
2011-10-27 10:30:00,47.52,48.04,47.33,47.98,30400.0,41.1054,41.5552,40.941,41.5033,30400.0
2011-10-27 11:00:00,47.95,48.16,47.69,47.69,18300.0,41.4773,41.659,41.2524,41.2524,18300.0
2011-10-27 11:30:00,47.73,48.01,47.55,48.01,16900.0,41.287,41.5292,41.1313,41.5292,16900.0
2011-10-27 12:00:00,48.06,48.35,47.98,47.98,19500.0,41.5725,41.8233,41.5033,41.5033,19500.0
2011-10-27 12:30:00,48.02,48.24,47.95,48.01,9000.0,41.5379,41.7282,41.4773,41.5292,9000.0
2011-10-27 13:00:00,48.01,48.11,47.96,48.01,16400.0,41.5292,41.6157,41.486,41.5292,16400.0
2011-10-27 13:30:00,48.0,48.4,48.0,48.35,27700.0,41.5206,41.8666,41.5206,41.8233,27700.0
2011-10-27 14:00:00,48.39,48.5,48.09,48.46,10600.0,41.8579,41.9531,41.5984,41.9185,10600.0
2011-10-27 14:30:00,48.49,48.5,48.19,48.31,42700.0,41.9444,41.9531,41.6849,41.7887,42700.0
2011-10-27 15:00:00,48.33,48.7,48.23,48.58,52800.0,41.806,42.1261,41.7195,42.0223,52800.0
2011-10-27 15:30:00,48.58,48.64,47.81,47.98,49400.0,42.0223,42.0742,41.3562,41.5033,49400.0
2011-10-28 09:30:00,47.81,48.22,47.04,47.68,12500.0,41.3562,41.7109,40.6902,41.2438,12500.0
2011-10-28 10:00:00,47.62,47.76,47.43,47.64,13600.0,41.1919,41.313,41.0275,41.2092,13600.0
2011-10-28 10:30:00,47.61,47.91,47.53,47.71,13500.0,41.1832,41.4427,41.114,41.2697,13500.0
2011-10-28 11:00:00,47.73,47.87,47.65,47.85,48300.0,41.287,41.4081,41.2178,41.3908,48300.0
2011-10-28 11:30:00,47.85,47.97,47.25,47.27,14000.0,41.3908,41.4946,40.8718,40.8891,14000.0
2011-10-28 12:00:00,47.27,47.64,47.27,47.52,8200.0,40.8891,41.2092,40.8891,41.1054,8200.0
2011-10-28 12:30:00,47.47,47.66,47.46,47.56,9400.0,41.0621,41.2265,41.0535,41.14,9400.0
2011-10-28 13:00:00,47.56,47.61,47.38,47.52,5900.0,41.14,41.1832,40.9843,41.1054,5900.0
2011-10-28 13:30:00,47.56,47.57,47.41,47.52,19000.0,41.14,41.1486,41.0102,41.1054,19000.0
2011-10-28 14:00:00,47.52,47.6,47.23,47.33,10600.0,41.1054,41.1746,40.8545,40.941,10600.0
2011-10-28 14:30:00,47.34,47.46,47.24,47.28,14800.0,40.9497,41.0535,40.8632,40.8978,14800.0
2011-10-28 15:00:00,47.27,47.62,47.24,47.62,24900.0,40.8891,41.1919,40.8632,41.1919,24900.0
2011-10-28 15:30:00,47.62,47.76,47.46,47.57,43500.0,41.1919,41.313,41.0535,41.1486,43500.0
2011-10-31 09:30:00,47.27,47.27,46.01,46.2,15800.0,40.8891,40.8891,39.7992,39.9636,15800.0
2011-10-31 10:00:00,46.17,46.78,46.14,46.75,24900.0,39.9376,40.4653,39.9117,40.4393,24900.0
2011-10-31 10:30:00,46.77,47.4,46.77,47.29,30000.0,40.4566,41.0016,40.4566,40.9064,30000.0
2011-10-31 11:00:00,47.28,47.73,47.25,47.5,32200.0,40.8978,41.287,40.8718,41.0881,32200.0
2011-10-31 11:30:00,47.51,47.76,47.5,47.65,13000.0,41.0967,41.313,41.0881,41.2178,13000.0
2011-10-31 12:00:00,47.65,47.66,47.15,47.19,11000.0,41.2178,41.2265,40.7853,40.8199,11000.0
2011-10-31 12:30:00,47.19,47.37,47.14,47.31,8900.0,40.8199,40.9756,40.7767,40.9237,8900.0
2011-10-31 13:00:00,47.27,47.46,47.2,47.41,8800.0,40.8891,41.0535,40.8286,41.0102,8800.0
2011-10-31 13:30:00,47.41,47.77,47.39,47.65,9600.0,41.0102,41.3216,40.9929,41.2178,9600.0
2011-10-31 14:00:00,47.61,47.69,47.49,47.69,7700.0,41.1832,41.2524,41.0794,41.2524,7700.0
2011-10-31 14:30:00,47.68,47.71,47.48,47.61,14900.0,41.2438,41.2697,41.0708,41.1832,14900.0
2011-10-31 15:00:00,47.57,47.57,47.03,47.04,28500.0,41.1486,41.1486,40.6815,40.6902,28500.0
2011-10-31 15:30:00,47.04,47.31,46.33,46.36,105200.0,40.6902,40.9237,40.076,40.102,105200.0
2011-11-01 09:30:00,44.73,45.29,44.31,45.24,40100.0,38.692,39.1764,38.3287,39.1332,40100.0
2011-11-01 10:00:00,45.49,45.91,45.12,45.87,19600.0,39.3494,39.7127,39.0294,39.6781,19600.0
2011-11-01 10:30:00,45.82,46.18,45.8,45.9,16700.0,39.6349,39.9463,39.6176,39.7041,16700.0
2011-11-01 11:00:00,45.91,46.09,45.7,45.75,15000.0,39.7127,39.8684,39.5311,39.5743,15000.0
2011-11-01 11:30:00,45.75,45.78,45.06,45.14,19400.0,39.5743,39.6003,38.9775,39.0467,19400.0
2011-11-01 12:00:00,45.06,45.12,44.57,44.68,30000.0,38.9775,39.0294,38.5536,38.6488,30000.0
2011-11-01 12:30:00,44.72,44.95,44.46,44.56,13600.0,38.6834,38.8823,38.4584,38.5449,13600.0
2011-11-01 13:00:00,44.51,45.2,44.5,45.14,21400.0,38.5017,39.0986,38.493,39.0467,21400.0
2011-11-01 13:30:00,45.13,45.56,45.06,45.21,20300.0,39.038,39.41,38.9775,39.1072,20300.0
2011-11-01 14:00:00,45.18,45.79,45.13,45.73,10000.0,39.0813,39.6089,39.038,39.557,10000.0
2011-11-01 14:30:00,45.71,45.78,45.21,45.27,14500.0,39.5397,39.6003,39.1072,39.1591,14500.0
2011-11-01 15:00:00,45.3,45.31,44.9,45.17,31200.0,39.1851,39.1937,38.8391,39.0726,31200.0
2011-11-01 15:30:00,45.16,45.63,45.05,45.22,72000.0,39.064,39.4705,38.9688,39.1159,72000.0
2011-11-02 09:30:00,45.95,46.73,45.58,45.72,8000.0,39.7473,40.422,39.4273,39.5484,8000.0
2011-11-02 10:00:00,45.73,45.99,45.66,45.99,4600.0,39.557,39.7819,39.4965,39.7819,4600.0
2011-11-02 10:30:00,45.93,46.46,45.81,46.43,5000.0,39.73,40.1885,39.6262,40.1625,5000.0
2011-11-02 11:00:00,46.43,46.59,46.4,46.47,5600.0,40.1625,40.3009,40.1366,40.1971,5600.0
2011-11-02 11:30:00,46.49,46.53,46.23,46.26,8200.0,40.2144,40.249,39.9895,40.0155,8200.0
2011-11-02 12:00:00,46.23,46.37,46.01,46.1,9600.0,39.9895,40.1106,39.7992,39.8771,9600.0
2011-11-02 12:30:00,46.07,46.27,45.87,45.9,10800.0,39.8511,40.0241,39.6781,39.7041,10800.0
2011-11-02 13:00:00,45.76,45.76,45.3,45.51,18000.0,39.583,39.583,39.1851,39.3667,18000.0
2011-11-02 13:30:00,45.48,45.63,45.25,45.4,51000.0,39.3408,39.4705,39.1418,39.2716,51000.0
2011-11-02 14:00:00,45.4,45.7,45.23,45.64,10200.0,39.2716,39.5311,39.1245,39.4792,10200.0
2011-11-02 14:30:00,45.64,46.07,45.58,45.97,8200.0,39.4792,39.8511,39.4273,39.7646,8200.0
2011-11-02 15:00:00,45.97,46.3,45.83,46.16,12800.0,39.7646,40.0501,39.6435,39.929,12800.0
2011-11-02 15:30:00,46.16,46.34,45.97,46.25,37700.0,39.929,40.0847,39.7646,40.0068,37700.0
2011-11-03 09:30:00,46.91,47.19,46.17,46.4,24300.0,40.5777,40.8199,39.9376,40.1366,24300.0
2011-11-03 10:00:00,46.31,46.46,45.76,46.41,19900.0,40.0587,40.1885,39.583,40.1452,19900.0
2011-11-03 10:30:00,46.57,47.24,46.51,47.09,11800.0,40.2836,40.8632,40.2317,40.7334,11800.0
2011-11-03 11:00:00,47.11,47.2,46.84,47.02,38000.0,40.7507,40.8286,40.5172,40.6729,38000.0
2011-11-03 11:30:00,47.05,47.09,46.85,46.85,19100.0,40.6988,40.7334,40.5258,40.5258,19100.0
2011-11-03 12:00:00,46.81,47.04,46.73,46.96,14400.0,40.4912,40.6902,40.422,40.621,14400.0
2011-11-03 12:30:00,47.0,47.07,46.75,47.0,19900.0,40.6556,40.7161,40.4393,40.6556,19900.0
2011-11-03 13:00:00,47.04,47.12,46.93,47.03,26700.0,40.6902,40.7594,40.595,40.6815,26700.0
2011-11-03 13:30:00,46.96,47.28,46.9,47.02,36500.0,40.621,40.8978,40.5691,40.6729,36500.0
2011-11-03 14:00:00,47.0,47.28,46.94,47.0,23100.0,40.6556,40.8978,40.6037,40.6556,23100.0
2011-11-03 14:30:00,47.0,47.19,46.9,47.12,8500.0,40.6556,40.8199,40.5691,40.7594,8500.0
2011-11-03 15:00:00,47.13,47.67,47.13,47.63,31500.0,40.768,41.2351,40.768,41.2005,31500.0
2011-11-03 15:30:00,47.67,47.79,47.53,47.59,41100.0,41.2351,41.3389,41.114,41.1659,41100.0
2011-11-04 09:30:00,47.01,47.81,46.63,46.82,9200.0,40.6642,41.3562,40.3355,40.4999,9200.0
2011-11-04 10:00:00,46.69,46.8,46.39,46.47,9800.0,40.3874,40.4826,40.1279,40.1971,9800.0
2011-11-04 10:30:00,46.47,46.82,46.18,46.82,8500.0,40.1971,40.4999,39.9463,40.4999,8500.0
2011-11-04 11:00:00,46.94,47.0,46.73,46.81,7400.0,40.6037,40.6556,40.422,40.4912,7400.0
2011-11-04 11:30:00,46.98,47.06,46.9,46.9,5600.0,40.6383,40.7075,40.5691,40.5691,5600.0
2011-11-04 12:00:00,46.98,47.2,46.93,47.18,14200.0,40.6383,40.8286,40.595,40.8113,14200.0
2011-11-04 12:30:00,47.18,47.19,46.83,46.97,7400.0,40.8113,40.8199,40.5085,40.6296,7400.0
2011-11-04 13:00:00,46.99,47.36,46.92,47.26,5000.0,40.6469,40.967,40.5864,40.8805,5000.0
2011-11-04 13:30:00,47.3,47.57,47.23,47.4,9900.0,40.9151,41.1486,40.8545,41.0016,9900.0
2011-11-04 14:00:00,47.4,47.62,47.39,47.54,4800.0,41.0016,41.1919,40.9929,41.1227,4800.0
2011-11-04 14:30:00,47.56,47.65,47.4,47.48,8700.0,41.14,41.2178,41.0016,41.0708,8700.0
2011-11-04 15:00:00,47.5,47.55,47.25,47.4,14500.0,41.0881,41.1313,40.8718,41.0016,14500.0
2011-11-04 15:30:00,47.46,47.73,47.42,47.68,17900.0,41.0535,41.287,41.0189,41.2438,17900.0
2011-11-07 09:30:00,47.33,47.89,47.29,47.36,12300.0,40.941,41.4254,40.9064,40.967,12300.0
2011-11-07 10:00:00,47.41,47.41,46.74,46.84,16800.0,41.0102,41.0102,40.4307,40.5172,16800.0
2011-11-07 10:30:00,46.73,46.73,45.98,46.19,22300.0,40.422,40.422,39.7733,39.9549,22300.0
2011-11-07 11:00:00,46.15,46.43,46.09,46.13,10000.0,39.9203,40.1625,39.8684,39.903,10000.0
2011-11-07 11:30:00,46.13,46.24,45.91,46.02,8100.0,39.903,39.9982,39.7127,39.8079,8100.0
2011-11-07 12:00:00,45.95,46.11,45.35,45.42,25000.0,39.7473,39.8857,39.2283,39.2889,25000.0
2011-11-07 12:30:00,45.45,45.51,45.38,45.41,18000.0,39.3148,39.3667,39.2543,39.2802,18000.0
2011-11-07 13:00:00,45.41,45.64,45.36,45.55,17500.0,39.2802,39.4792,39.237,39.4013,17500.0
2011-11-07 13:30:00,45.62,46.06,45.54,46.01,23100.0,39.4619,39.8425,39.3927,39.7992,23100.0
2011-11-07 14:00:00,46.06,46.37,45.92,46.28,45600.0,39.8425,40.1106,39.7214,40.0328,45600.0
2011-11-07 14:30:00,46.3,46.42,45.96,46.06,58600.0,40.0501,40.1539,39.756,39.8425,58600.0
2011-11-07 15:00:00,46.16,46.31,45.98,45.98,35500.0,39.929,40.0587,39.7733,39.7733,35500.0
2011-11-07 15:30:00,45.92,46.2,45.86,46.01,77700.0,39.7214,39.9636,39.6695,39.7992,77700.0
2011-11-08 09:30:00,46.54,47.11,46.23,47.1,21000.0,40.2577,40.7507,39.9895,40.7421,21000.0
2011-11-08 10:00:00,47.13,47.14,46.18,46.18,9200.0,40.768,40.7767,39.9463,39.9463,9200.0
2011-11-08 10:30:00,46.34,46.59,46.32,46.42,4800.0,40.0847,40.3009,40.0674,40.1539,4800.0
2011-11-08 11:00:00,46.34,46.34,45.74,45.88,5200.0,40.0847,40.0847,39.5657,39.6868,5200.0
2011-11-08 11:30:00,45.92,45.93,45.75,45.88,6200.0,39.7214,39.73,39.5743,39.6868,6200.0
2011-11-08 12:00:00,45.8,46.1,45.8,45.99,5500.0,39.6176,39.8771,39.6176,39.7819,5500.0
2011-11-08 12:30:00,45.99,46.15,45.92,46.15,4300.0,39.7819,39.9203,39.7214,39.9203,4300.0
2011-11-08 13:00:00,46.15,46.29,45.99,46.23,2900.0,39.9203,40.0414,39.7819,39.9895,2900.0
2011-11-08 13:30:00,46.2,46.67,46.11,46.62,7000.0,39.9636,40.3701,39.8857,40.3269,7000.0
2011-11-08 14:00:00,46.59,46.87,46.54,46.84,10400.0,40.3009,40.5431,40.2577,40.5172,10400.0
2011-11-08 14:30:00,46.84,47.0,46.73,46.84,25900.0,40.5172,40.6556,40.422,40.5172,25900.0
2011-11-08 15:00:00,46.84,46.99,46.73,46.88,25400.0,40.5172,40.6469,40.422,40.5518,25400.0
2011-11-08 15:30:00,46.92,46.99,46.74,46.78,88900.0,40.5864,40.6469,40.4307,40.4653,88900.0
2011-11-09 09:30:00,45.39,46.06,44.89,44.96,32700.0,39.2629,39.8425,38.8304,38.891,32700.0
2011-11-09 10:00:00,44.96,45.34,44.92,45.13,24200.0,38.891,39.2197,38.8564,39.038,24200.0
2011-11-09 10:30:00,45.06,45.24,44.83,45.01,30800.0,38.9775,39.1332,38.7785,38.9342,30800.0
2011-11-09 11:00:00,45.01,45.31,44.91,45.19,7500.0,38.9342,39.1937,38.8477,39.0899,7500.0
2011-11-09 11:30:00,45.18,45.31,45.03,45.19,7300.0,39.0813,39.1937,38.9515,39.0899,7300.0
2011-11-09 12:00:00,45.15,45.15,44.55,44.55,12100.0,39.0553,39.0553,38.5363,38.5363,12100.0
2011-11-09 12:30:00,44.61,44.81,44.57,44.78,6700.0,38.5882,38.7612,38.5536,38.7353,6700.0
2011-11-09 13:00:00,44.79,44.94,44.51,44.54,8800.0,38.7439,38.8737,38.5017,38.5276,8800.0
2011-11-09 13:30:00,44.57,44.62,43.97,44.1,21100.0,38.5536,38.5969,38.0346,38.147,21100.0
2011-11-09 14:00:00,44.08,44.1,43.69,43.89,37700.0,38.1297,38.147,37.7924,37.9654,37700.0
2011-11-09 14:30:00,43.88,44.09,43.59,43.88,30600.0,37.9567,38.1384,37.7059,37.9567,30600.0
2011-11-09 15:00:00,43.89,44.3,43.84,44.3,34100.0,37.9654,38.32,37.9221,38.32,34100.0
2011-11-09 15:30:00,44.25,44.25,43.85,44.0,63700.0,38.2768,38.2768,37.9308,38.0605,63700.0
2011-11-10 09:30:00,44.74,45.04,44.18,44.21,18600.0,38.7007,38.9602,38.2162,38.2422,18600.0
2011-11-10 10:00:00,44.3,44.58,44.06,44.25,10800.0,38.32,38.5622,38.1124,38.2768,10800.0
2011-11-10 10:30:00,44.11,44.37,43.91,44.31,10600.0,38.1557,38.3806,37.9827,38.3287,10600.0
2011-11-10 11:00:00,44.29,44.68,44.29,44.58,27900.0,38.3114,38.6488,38.3114,38.5622,27900.0
2011-11-10 11:30:00,44.55,44.76,44.45,44.69,30000.0,38.5363,38.718,38.4498,38.6574,30000.0
2011-11-10 12:00:00,44.69,44.71,44.35,44.41,24700.0,38.6574,38.6747,38.3633,38.4152,24700.0
2011-11-10 12:30:00,44.38,44.63,44.14,44.63,7300.0,38.3892,38.6055,38.1816,38.6055,7300.0
2011-11-10 13:00:00,44.63,44.8,44.44,44.45,12000.0,38.6055,38.7526,38.4411,38.4498,12000.0
2011-11-10 13:30:00,44.49,44.62,44.32,44.53,6400.0,38.4844,38.5969,38.3373,38.519,6400.0
2011-11-10 14:00:00,44.53,44.54,44.06,44.1,7400.0,38.519,38.5276,38.1124,38.147,7400.0
2011-11-10 14:30:00,44.17,44.42,44.16,44.16,8500.0,38.2076,38.4238,38.1989,38.1989,8500.0
2011-11-10 15:00:00,44.09,44.48,44.09,44.43,14100.0,38.1384,38.4757,38.1384,38.4325,14100.0
2011-11-10 15:30:00,44.35,44.63,44.23,44.39,32800.0,38.3633,38.6055,38.2595,38.3979,32800.0
2011-11-11 09:30:00,45.14,45.33,44.71,45.14,17400.0,39.0467,39.211,38.6747,39.0467,17400.0
2011-11-11 10:00:00,45.18,45.43,45.03,45.42,13000.0,39.0813,39.2975,38.9515,39.2889,13000.0
2011-11-11 10:30:00,45.48,45.87,45.45,45.81,15800.0,39.3408,39.6781,39.3148,39.6262,15800.0
2011-11-11 11:00:00,45.76,45.77,45.48,45.57,16900.0,39.583,39.5916,39.3408,39.4186,16900.0
2011-11-11 11:30:00,45.52,45.58,45.38,45.43,11300.0,39.3754,39.4273,39.2543,39.2975,11300.0
2011-11-11 12:00:00,45.41,45.44,45.3,45.41,8100.0,39.2802,39.3062,39.1851,39.2802,8100.0
2011-11-11 12:30:00,45.39,45.41,45.28,45.33,3100.0,39.2629,39.2802,39.1678,39.211,3100.0
2011-11-11 13:00:00,45.4,45.51,45.29,45.31,6800.0,39.2716,39.3667,39.1764,39.1937,6800.0
2011-11-11 13:30:00,45.35,45.5,45.32,45.37,5400.0,39.2283,39.3581,39.2024,39.2456,5400.0
2011-11-11 14:00:00,45.38,45.54,45.38,45.45,5300.0,39.2543,39.3927,39.2543,39.3148,5300.0
2011-11-11 14:30:00,45.46,45.5,45.3,45.34,14000.0,39.3235,39.3581,39.1851,39.2197,14000.0
2011-11-11 15:00:00,45.38,45.58,45.32,45.58,11500.0,39.2543,39.4273,39.2024,39.4273,11500.0
2011-11-11 15:30:00,45.56,45.64,45.42,45.44,43600.0,39.41,39.4792,39.2889,39.3062,43600.0
2011-11-14 09:30:00,45.35,45.67,44.56,44.76,24600.0,39.2283,39.5051,38.5449,38.718,24600.0
2011-11-14 10:00:00,44.74,45.15,44.7,45.05,24200.0,38.7007,39.0553,38.6661,38.9688,24200.0
2011-11-14 10:30:00,45.05,45.05,44.44,44.55,9000.0,38.9688,38.9688,38.4411,38.5363,9000.0
2011-11-14 11:00:00,44.57,44.82,44.4,44.41,10500.0,38.5536,38.7699,38.4065,38.4152,10500.0
2011-11-14 11:30:00,44.44,44.57,44.27,44.3,9900.0,38.4411,38.5536,38.2941,38.32,9900.0
2011-11-14 12:00:00,44.3,44.4,44.01,44.15,14400.0,38.32,38.4065,38.0692,38.1903,14400.0
2011-11-14 12:30:00,44.12,44.25,43.98,44.25,20000.0,38.1643,38.2768,38.0432,38.2768,20000.0
2011-11-14 13:00:00,44.25,44.53,44.16,44.53,16300.0,38.2768,38.519,38.1989,38.519,16300.0
2011-11-14 13:30:00,44.53,44.71,44.42,44.59,10100.0,38.519,38.6747,38.4238,38.5709,10100.0
2011-11-14 14:00:00,44.59,44.68,44.5,44.54,11700.0,38.5709,38.6488,38.493,38.5276,11700.0
2011-11-14 14:30:00,44.52,44.57,44.29,44.29,7100.0,38.5103,38.5536,38.3114,38.3114,7100.0
2011-11-14 15:00:00,44.27,44.6,44.27,44.52,16700.0,38.2941,38.5796,38.2941,38.5103,16700.0
2011-11-14 15:30:00,44.52,44.7,44.51,44.6,33900.0,38.5103,38.6661,38.5017,38.5796,33900.0
2011-11-15 09:30:00,44.35,44.85,43.91,44.7,10900.0,38.3633,38.7958,37.9827,38.6661,10900.0
2011-11-15 10:00:00,44.73,44.74,44.29,44.4,9100.0,38.692,38.7007,38.3114,38.4065,9100.0
2011-11-15 10:30:00,44.42,44.74,44.4,44.45,11300.0,38.4238,38.7007,38.4065,38.4498,11300.0
2011-11-15 11:00:00,44.45,44.6,44.23,44.26,5600.0,38.4498,38.5796,38.2595,38.2854,5600.0
2011-11-15 11:30:00,44.31,44.33,44.17,44.33,7600.0,38.3287,38.346,38.2076,38.346,7600.0
2011-11-15 12:00:00,44.4,44.84,44.4,44.83,11700.0,38.4065,38.7872,38.4065,38.7785,11700.0
2011-11-15 12:30:00,44.87,45.28,44.87,45.2,13600.0,38.8131,39.1678,38.8131,39.0986,13600.0
2011-11-15 13:00:00,45.23,45.3,45.09,45.19,4200.0,39.1245,39.1851,39.0034,39.0899,4200.0
2011-11-15 13:30:00,45.19,45.52,45.19,45.45,13900.0,39.0899,39.3754,39.0899,39.3148,13900.0
2011-11-15 14:00:00,45.4,45.46,45.26,45.29,4400.0,39.2716,39.3235,39.1505,39.1764,4400.0
2011-11-15 14:30:00,45.29,45.44,45.25,45.44,4600.0,39.1764,39.3062,39.1418,39.3062,4600.0
2011-11-15 15:00:00,45.45,45.71,45.44,45.71,12300.0,39.3148,39.5397,39.3062,39.5397,12300.0
2011-11-15 15:30:00,45.71,45.71,45.44,45.48,42000.0,39.5397,39.5397,39.3062,39.3408,42000.0
2011-11-16 09:30:00,44.8,45.32,44.67,45.27,11600.0,38.7526,39.2024,38.6401,39.1591,11600.0
2011-11-16 10:00:00,45.26,45.39,45.05,45.14,9100.0,39.1505,39.2629,38.9688,39.0467,9100.0
2011-11-16 10:30:00,45.11,45.64,45.11,45.62,4100.0,39.0207,39.4792,39.0207,39.4619,4100.0
2011-11-16 11:00:00,45.63,45.89,45.63,45.89,5000.0,39.4705,39.6954,39.4705,39.6954,5000.0
2011-11-16 11:30:00,45.8,45.8,45.57,45.63,3600.0,39.6176,39.6176,39.4186,39.4705,3600.0
2011-11-16 12:00:00,45.6,45.66,45.42,45.42,3700.0,39.4446,39.4965,39.2889,39.2889,3700.0
2011-11-16 12:30:00,45.5,45.69,45.47,45.59,7300.0,39.3581,39.5224,39.3321,39.4359,7300.0
2011-11-16 13:00:00,45.62,45.78,45.54,45.78,5400.0,39.4619,39.6003,39.3927,39.6003,5400.0
2011-11-16 13:30:00,45.79,46.03,45.74,45.87,10600.0,39.6089,39.8165,39.5657,39.6781,10600.0
2011-11-16 14:00:00,45.9,45.97,45.72,45.93,9300.0,39.7041,39.7646,39.5484,39.73,9300.0
2011-11-16 14:30:00,45.93,46.03,45.65,45.73,12700.0,39.73,39.8165,39.4878,39.557,12700.0
2011-11-16 15:00:00,45.73,45.87,45.39,45.39,23200.0,39.557,39.6781,39.2629,39.2629,23200.0
2011-11-16 15:30:00,45.35,45.35,44.79,44.82,55700.0,39.2283,39.2283,38.7439,38.7699,55700.0
2011-11-17 09:30:00,44.84,44.84,44.11,44.34,10600.0,38.7872,38.7872,38.1557,38.3546,10600.0
2011-11-17 10:00:00,44.29,44.68,44.21,44.55,10300.0,38.3114,38.6488,38.2422,38.5363,10300.0
2011-11-17 10:30:00,44.59,44.93,44.49,44.71,10800.0,38.5709,38.865,38.4844,38.6747,10800.0
2011-11-17 11:00:00,44.66,44.98,44.48,44.95,21700.0,38.6315,38.9083,38.4757,38.8823,21700.0
2011-11-17 11:30:00,45.0,45.05,44.68,44.86,10500.0,38.9256,38.9688,38.6488,38.8045,10500.0
2011-11-17 12:00:00,44.8,44.89,44.54,44.66,13500.0,38.7526,38.8304,38.5276,38.6315,13500.0
2011-11-17 12:30:00,44.64,44.64,43.81,44.2,19500.0,38.6142,38.6142,37.8962,38.2335,19500.0
2011-11-17 13:00:00,44.2,44.4,44.02,44.3,10900.0,38.2335,38.4065,38.0778,38.32,10900.0
2011-11-17 13:30:00,44.26,44.34,43.84,44.28,15600.0,38.2854,38.3546,37.9221,38.3027,15600.0
2011-11-17 14:00:00,44.24,44.24,43.66,43.76,21500.0,38.2681,38.2681,37.7664,37.8529,21500.0
2011-11-17 14:30:00,43.88,44.0,43.71,44.0,40000.0,37.9567,38.0605,37.8097,38.0605,40000.0
2011-11-17 15:00:00,43.94,44.03,43.66,43.75,37500.0,38.0086,38.0865,37.7664,37.8443,37500.0
2011-11-17 15:30:00,43.83,43.91,43.54,43.79,67500.0,37.9135,37.9827,37.6626,37.8789,67500.0
2011-11-18 09:30:00,44.1,44.12,43.56,43.82,6700.0,38.147,38.1643,37.6799,37.9048,6700.0
2011-11-18 10:00:00,43.82,43.86,43.56,43.65,9400.0,37.9048,37.9394,37.6799,37.7578,9400.0
2011-11-18 10:30:00,43.65,43.9,43.57,43.77,8000.0,37.7578,37.974,37.6886,37.8616,8000.0
2011-11-18 11:00:00,43.86,43.88,43.63,43.8,6400.0,37.9394,37.9567,37.7405,37.8875,6400.0
2011-11-18 11:30:00,43.8,43.82,43.54,43.65,5100.0,37.8875,37.9048,37.6626,37.7578,5100.0
2011-11-18 12:00:00,43.64,43.77,43.41,43.73,8700.0,37.7491,37.8616,37.5502,37.827,8700.0
2011-11-18 12:30:00,43.73,43.84,43.61,43.61,4000.0,37.827,37.9221,37.7232,37.7232,4000.0
2011-11-18 13:00:00,43.61,43.93,43.61,43.84,7200.0,37.7232,38.0,37.7232,37.9221,7200.0
2011-11-18 13:30:00,43.85,44.0,43.81,43.81,12700.0,37.9308,38.0605,37.8962,37.8962,12700.0
2011-11-18 14:00:00,43.81,43.95,43.74,43.82,20200.0,37.8962,38.0173,37.8356,37.9048,20200.0
2011-11-18 14:30:00,43.92,43.92,43.77,43.83,12800.0,37.9913,37.9913,37.8616,37.9135,12800.0
2011-11-18 15:00:00,43.87,43.89,43.7,43.8,12100.0,37.9481,37.9654,37.801,37.8875,12100.0
2011-11-18 15:30:00,43.77,43.9,43.72,43.81,24200.0,37.8616,37.974,37.8183,37.8962,24200.0
2011-11-21 09:30:00,42.94,42.94,42.5,42.81,14900.0,37.1436,37.1436,36.763,37.0312,14900.0
2011-11-21 10:00:00,42.85,43.09,42.65,42.95,8300.0,37.0658,37.2734,36.8928,37.1523,8300.0
2011-11-21 10:30:00,42.95,43.04,42.5,42.51,19300.0,37.1523,37.2301,36.763,36.7717,19300.0
2011-11-21 11:00:00,42.51,42.57,42.33,42.55,16400.0,36.7717,36.8236,36.616,36.8063,16400.0
2011-11-21 11:30:00,42.55,42.59,42.41,42.45,30100.0,36.8063,36.8409,36.6852,36.7198,30100.0
2011-11-21 12:00:00,42.48,42.63,42.45,42.5,23800.0,36.7457,36.8755,36.7198,36.763,23800.0
2011-11-21 12:30:00,42.5,42.64,42.49,42.56,9900.0,36.763,36.8841,36.7544,36.8149,9900.0
2011-11-21 13:00:00,42.57,42.72,42.52,42.67,4900.0,36.8236,36.9533,36.7803,36.9101,4900.0
2011-11-21 13:30:00,42.71,42.73,42.63,42.63,16100.0,36.9447,36.962,36.8755,36.8755,16100.0
2011-11-21 14:00:00,42.6,43.0,42.54,42.81,12300.0,36.8495,37.1955,36.7976,37.0312,12300.0
2011-11-21 14:30:00,42.85,43.08,42.82,42.93,9900.0,37.0658,37.2647,37.0398,37.135,9900.0
2011-11-21 15:00:00,42.96,43.13,42.74,43.1,12300.0,37.1609,37.308,36.9706,37.282,12300.0
2011-11-21 15:30:00,43.1,43.21,42.86,42.9,29500.0,37.282,37.3772,37.0744,37.109,29500.0
2011-11-22 09:30:00,42.86,43.05,42.54,42.88,10500.0,37.0744,37.2388,36.7976,37.0917,10500.0
2011-11-22 10:00:00,42.94,43.23,42.85,43.23,11000.0,37.1436,37.3945,37.0658,37.3945,11000.0
2011-11-22 10:30:00,43.22,43.22,42.83,42.83,14300.0,37.3858,37.3858,37.0485,37.0485,14300.0
2011-11-22 11:00:00,42.89,42.9,42.77,42.79,10500.0,37.1004,37.109,36.9966,37.0139,10500.0
2011-11-22 11:30:00,42.82,42.85,42.7,42.85,15800.0,37.0398,37.0658,36.936,37.0658,15800.0
2011-11-22 12:00:00,42.87,43.12,42.84,42.86,15400.0,37.0831,37.2993,37.0571,37.0744,15400.0
2011-11-22 12:30:00,42.86,43.13,42.86,43.11,12600.0,37.0744,37.308,37.0744,37.2907,12600.0
2011-11-22 13:00:00,43.19,43.44,43.07,43.4,12200.0,37.3599,37.5761,37.2561,37.5415,12200.0
2011-11-22 13:30:00,43.4,43.55,43.15,43.16,17200.0,37.5415,37.6713,37.3253,37.3339,17200.0
2011-11-22 14:00:00,43.17,43.25,43.03,43.16,11300.0,37.3426,37.4118,37.2215,37.3339,11300.0
2011-11-22 14:30:00,43.1,43.21,42.96,43.07,14800.0,37.282,37.3772,37.1609,37.2561,14800.0
2011-11-22 15:00:00,43.06,43.14,42.94,43.09,12400.0,37.2474,37.3166,37.1436,37.2734,12400.0
2011-11-22 15:30:00,43.1,43.25,43.03,43.11,35400.0,37.282,37.4118,37.2215,37.2907,35400.0
2011-11-23 09:30:00,42.69,42.72,42.25,42.49,11300.0,36.9274,36.9533,36.5468,36.7544,11300.0
2011-11-23 10:00:00,42.46,42.5,42.05,42.05,9500.0,36.7284,36.763,36.3738,36.3738,9500.0
2011-11-23 10:30:00,42.06,42.42,41.96,42.34,17400.0,36.3824,36.6938,36.2959,36.6246,17400.0
2011-11-23 11:00:00,42.36,42.43,42.01,42.04,12300.0,36.6419,36.7025,36.3392,36.3651,12300.0
2011-11-23 11:30:00,42.02,42.23,41.99,42.11,8400.0,36.3478,36.5295,36.3219,36.4257,8400.0
2011-11-23 12:00:00,42.06,42.26,42.01,42.01,7800.0,36.3824,36.5554,36.3392,36.3392,7800.0
2011-11-23 12:30:00,42.0,42.36,41.95,42.27,13400.0,36.3305,36.6419,36.2873,36.5641,13400.0
2011-11-23 13:00:00,42.26,42.41,42.21,42.36,50100.0,36.5554,36.6852,36.5122,36.6419,50100.0
2011-11-23 13:30:00,42.35,42.37,42.08,42.08,31800.0,36.6333,36.6506,36.3997,36.3997,31800.0
2011-11-23 14:00:00,42.08,42.21,41.9,41.9,18200.0,36.3997,36.5122,36.244,36.244,18200.0
2011-11-23 14:30:00,41.91,42.2,41.91,42.04,20700.0,36.2527,36.5035,36.2527,36.3651,20700.0
2011-11-23 15:00:00,42.0,42.18,41.98,42.08,20100.0,36.3305,36.4862,36.3132,36.3997,20100.0
2011-11-23 15:30:00,42.1,42.39,42.02,42.1,40800.0,36.417,36.6679,36.3478,36.417,40800.0
2011-11-25 09:30:00,42.08,42.62,41.78,42.28,19400.0,36.3997,36.8668,36.1402,36.5727,19400.0
2011-11-25 10:00:00,42.21,42.86,42.21,42.68,15700.0,36.5122,37.0744,36.5122,36.9187,15700.0
2011-11-25 10:30:00,42.67,42.8,42.5,42.5,15600.0,36.9101,37.0225,36.763,36.763,15600.0
2011-11-25 11:00:00,42.5,42.68,42.43,42.47,18700.0,36.763,36.9187,36.7025,36.7371,18700.0
2011-11-25 11:30:00,42.49,42.54,42.18,42.18,19200.0,36.7544,36.7976,36.4862,36.4862,19200.0
2011-11-25 12:00:00,42.12,42.23,41.94,42.16,25300.0,36.4343,36.5295,36.2786,36.4689,25300.0
2011-11-25 12:30:00,42.19,42.36,42.05,42.21,53000.0,36.4949,36.6419,36.3738,36.5122,53000.0
2011-11-28 09:30:00,43.89,44.17,43.04,43.64,46800.0,37.9654,38.2076,37.2301,37.7491,46800.0
2011-11-28 10:00:00,43.69,44.03,43.58,43.9,49900.0,37.7924,38.0865,37.6972,37.974,49900.0
2011-11-28 10:30:00,43.92,44.16,43.8,43.95,47200.0,37.9913,38.1989,37.8875,38.0173,47200.0
2011-11-28 11:00:00,43.97,44.17,43.94,44.0,31100.0,38.0346,38.2076,38.0086,38.0605,31100.0
2011-11-28 11:30:00,44.0,44.05,43.76,43.83,18700.0,38.0605,38.1038,37.8529,37.9135,18700.0
2011-11-28 12:00:00,43.85,43.98,43.68,43.69,12200.0,37.9308,38.0432,37.7837,37.7924,12200.0
2011-11-28 12:30:00,43.67,43.7,43.5,43.58,15900.0,37.7751,37.801,37.628,37.6972,15900.0
2011-11-28 13:00:00,43.58,43.88,43.38,43.82,9400.0,37.6972,37.9567,37.5242,37.9048,9400.0
2011-11-28 13:30:00,43.86,43.86,43.51,43.54,26700.0,37.9394,37.9394,37.6367,37.6626,26700.0
2011-11-28 14:00:00,43.57,43.91,43.52,43.77,15900.0,37.6886,37.9827,37.6453,37.8616,15900.0
2011-11-28 14:30:00,43.77,43.89,43.52,43.62,23200.0,37.8616,37.9654,37.6453,37.7318,23200.0
2011-11-28 15:00:00,43.63,43.77,43.15,43.49,21500.0,37.7405,37.8616,37.3253,37.6194,21500.0
2011-11-28 15:30:00,43.49,43.73,43.25,43.7,59900.0,37.6194,37.827,37.4118,37.801,59900.0
2011-11-29 09:30:00,43.66,44.03,43.61,43.89,15400.0,37.7664,38.0865,37.7232,37.9654,15400.0
2011-11-29 10:00:00,44.08,44.5,43.9,44.35,17700.0,38.1297,38.493,37.974,38.3633,17700.0
2011-11-29 10:30:00,44.34,44.48,44.14,44.23,14400.0,38.3546,38.4757,38.1816,38.2595,14400.0
2011-11-29 11:00:00,44.22,44.28,44.02,44.19,6800.0,38.2508,38.3027,38.0778,38.2249,6800.0
2011-11-29 11:30:00,44.2,44.37,44.01,44.05,13000.0,38.2335,38.3806,38.0692,38.1038,13000.0
2011-11-29 12:00:00,44.11,44.4,44.09,44.4,11000.0,38.1557,38.4065,38.1384,38.4065,11000.0
2011-11-29 12:30:00,44.41,44.42,44.06,44.17,5300.0,38.4152,38.4238,38.1124,38.2076,5300.0
2011-11-29 13:00:00,44.15,44.27,44.08,44.21,8800.0,38.1903,38.2941,38.1297,38.2422,8800.0
2011-11-29 13:30:00,44.22,44.29,43.94,43.97,10100.0,38.2508,38.3114,38.0086,38.0346,10100.0
2011-11-29 14:00:00,43.96,44.11,43.78,44.09,22700.0,38.0259,38.1557,37.8702,38.1384,22700.0
2011-11-29 14:30:00,44.12,44.27,44.1,44.17,20900.0,38.1643,38.2941,38.147,38.2076,20900.0
2011-11-29 15:00:00,44.21,44.38,44.09,44.18,21600.0,38.2422,38.3892,38.1384,38.2162,21600.0
2011-11-29 15:30:00,44.2,44.31,44.0,44.04,54800.0,38.2335,38.3287,38.0605,38.0951,54800.0
2011-11-30 09:30:00,45.9,46.44,45.9,46.29,22500.0,39.7041,40.1712,39.7041,40.0414,22500.0
2011-11-30 10:00:00,46.41,46.52,46.26,46.35,33000.0,40.1452,40.2404,40.0155,40.0933,33000.0
2011-11-30 10:30:00,46.35,46.69,46.33,46.67,28400.0,40.0933,40.3874,40.076,40.3701,28400.0
2011-11-30 11:00:00,46.67,46.89,46.44,46.82,25200.0,40.3701,40.5604,40.1712,40.4999,25200.0
2011-11-30 11:30:00,46.73,46.88,46.7,46.78,14900.0,40.422,40.5518,40.3961,40.4653,14900.0
2011-11-30 12:00:00,46.79,46.83,46.74,46.79,23500.0,40.4739,40.5085,40.4307,40.4739,23500.0
2011-11-30 12:30:00,46.8,46.94,46.79,46.89,12900.0,40.4826,40.6037,40.4739,40.5604,12900.0
2011-11-30 13:00:00,46.91,46.95,46.78,46.82,8200.0,40.5777,40.6123,40.4653,40.4999,8200.0
2011-11-30 13:30:00,46.8,46.82,46.63,46.68,27200.0,40.4826,40.4999,40.3355,40.3788,27200.0
2011-11-30 14:00:00,46.68,46.69,46.52,46.54,21000.0,40.3788,40.3874,40.2404,40.2577,21000.0
2011-11-30 14:30:00,46.56,46.64,46.34,46.41,22000.0,40.275,40.3442,40.0847,40.1452,22000.0
2011-11-30 15:00:00,46.4,46.64,46.36,46.56,30900.0,40.1366,40.3442,40.102,40.275,30900.0
2011-11-30 15:30:00,46.6,47.07,46.52,47.06,132900.0,40.3096,40.7161,40.2404,40.7075,132900.0
2011-12-01 09:30:00,46.65,47.47,46.3,47.47,13300.0,40.3528,41.0621,40.0501,41.0621,13300.0
2011-12-01 10:00:00,47.47,47.52,47.18,47.21,5800.0,41.0621,41.1054,40.8113,40.8372,5800.0
2011-12-01 10:30:00,47.21,47.21,46.66,46.72,16200.0,40.8372,40.8372,40.3615,40.4134,16200.0
2011-12-01 11:00:00,46.75,46.93,46.63,46.63,10600.0,40.4393,40.595,40.3355,40.3355,10600.0
2011-12-01 11:30:00,46.57,46.89,46.53,46.76,12600.0,40.2836,40.5604,40.249,40.448,12600.0
2011-12-01 12:00:00,46.71,46.9,46.67,46.8,15400.0,40.4047,40.5691,40.3701,40.4826,15400.0
2011-12-01 12:30:00,46.79,46.81,46.49,46.49,5800.0,40.4739,40.4912,40.2144,40.2144,5800.0
2011-12-01 13:00:00,46.5,46.75,46.49,46.74,9500.0,40.2231,40.4393,40.2144,40.4307,9500.0
2011-12-01 13:30:00,46.7,46.96,46.61,46.96,9600.0,40.3961,40.621,40.3182,40.621,9600.0
2011-12-01 14:00:00,46.95,46.95,46.75,46.87,18500.0,40.6123,40.6123,40.4393,40.5431,18500.0
2011-12-01 14:30:00,46.85,46.98,46.73,46.85,10300.0,40.5258,40.6383,40.422,40.5258,10300.0
2011-12-01 15:00:00,46.86,46.95,46.67,46.71,16500.0,40.5345,40.6123,40.3701,40.4047,16500.0
2011-12-01 15:30:00,46.74,46.74,46.43,46.54,43500.0,40.4307,40.4307,40.1625,40.2577,43500.0
2011-12-02 09:30:00,47.23,47.23,46.86,47.22,7300.0,40.8545,40.8545,40.5345,40.8459,7300.0
2011-12-02 10:00:00,47.33,47.55,47.23,47.54,9700.0,40.941,41.1313,40.8545,41.1227,9700.0
2011-12-02 10:30:00,47.54,47.67,47.47,47.65,12500.0,41.1227,41.2351,41.0621,41.2178,12500.0
2011-12-02 11:00:00,47.64,47.69,47.26,47.31,10000.0,41.2092,41.2524,40.8805,40.9237,10000.0
2011-12-02 11:30:00,47.32,47.49,47.06,47.12,9200.0,40.9324,41.0794,40.7075,40.7594,9200.0
2011-12-02 12:00:00,47.09,47.4,46.97,47.3,8100.0,40.7334,41.0016,40.6296,40.9151,8100.0
2011-12-02 12:30:00,47.23,47.47,47.17,47.41,7400.0,40.8545,41.0621,40.8026,41.0102,7400.0
2011-12-02 13:00:00,47.4,47.45,47.26,47.32,13900.0,41.0016,41.0448,40.8805,40.9324,13900.0
2011-12-02 13:30:00,47.32,47.41,47.25,47.28,5900.0,40.9324,41.0102,40.8718,40.8978,5900.0
2011-12-02 14:00:00,47.31,47.4,47.13,47.4,5300.0,40.9237,41.0016,40.768,41.0016,5300.0
2011-12-02 14:30:00,47.4,47.41,47.18,47.18,8900.0,41.0016,41.0102,40.8113,40.8113,8900.0
2011-12-02 15:00:00,47.22,47.3,47.09,47.13,11100.0,40.8459,40.9151,40.7334,40.768,11100.0
2011-12-02 15:30:00,47.15,47.2,46.83,47.06,44800.0,40.7853,40.8286,40.5085,40.7075,44800.0
2011-12-05 09:30:00,47.96,48.0,47.27,47.65,8800.0,41.486,41.5206,40.8891,41.2178,8800.0
2011-12-05 10:00:00,47.6,47.89,47.48,47.8,9700.0,41.1746,41.4254,41.0708,41.3476,9700.0
2011-12-05 10:30:00,47.82,48.05,47.82,47.99,6300.0,41.3649,41.5638,41.3649,41.5119,6300.0
2011-12-05 11:00:00,47.98,48.08,47.84,48.06,10000.0,41.5033,41.5898,41.3822,41.5725,10000.0
2011-12-05 11:30:00,48.1,48.25,48.09,48.12,13600.0,41.6071,41.7368,41.5984,41.6244,13600.0
2011-12-05 12:00:00,48.15,48.36,48.15,48.36,8200.0,41.6503,41.832,41.6503,41.832,8200.0
2011-12-05 12:30:00,48.37,48.54,48.34,48.52,9600.0,41.8406,41.9877,41.8147,41.9704,9600.0
2011-12-05 13:00:00,48.47,48.5,48.37,48.41,5500.0,41.9271,41.9531,41.8406,41.8752,5500.0
2011-12-05 13:30:00,48.38,48.57,48.03,48.11,37000.0,41.8493,42.0136,41.5465,41.6157,37000.0
2011-12-05 14:00:00,48.09,48.09,47.67,47.79,23700.0,41.5984,41.5984,41.2351,41.3389,23700.0
2011-12-05 14:30:00,47.79,47.95,47.73,47.88,9400.0,41.3389,41.4773,41.287,41.4168,9400.0
2011-12-05 15:00:00,47.9,47.95,47.46,47.51,18100.0,41.4341,41.4773,41.0535,41.0967,18100.0
2011-12-05 15:30:00,47.54,47.97,47.45,47.94,45800.0,41.1227,41.4946,41.0448,41.4687,45800.0
2011-12-06 09:30:00,48.09,48.09,47.65,47.85,6100.0,41.5984,41.5984,41.2178,41.3908,6100.0
2011-12-06 10:00:00,47.97,48.24,47.94,48.19,17500.0,41.4946,41.7282,41.4687,41.6849,17500.0
2011-12-06 10:30:00,48.19,48.35,48.0,48.01,26400.0,41.6849,41.8233,41.5206,41.5292,26400.0
2011-12-06 11:00:00,48.06,48.13,47.94,48.04,20400.0,41.5725,41.633,41.4687,41.5552,20400.0
2011-12-06 11:30:00,47.97,48.1,47.81,47.97,16300.0,41.4946,41.6071,41.3562,41.4946,16300.0
2011-12-06 12:00:00,48.01,48.11,47.95,48.06,6600.0,41.5292,41.6157,41.4773,41.5725,6600.0
2011-12-06 12:30:00,48.09,48.17,48.04,48.09,8700.0,41.5984,41.6676,41.5552,41.5984,8700.0
2011-12-06 13:00:00,48.1,48.42,48.09,48.33,14100.0,41.6071,41.8839,41.5984,41.806,14100.0
2011-12-06 13:30:00,48.33,48.51,48.29,48.48,33400.0,41.806,41.9617,41.7714,41.9358,33400.0
2011-12-06 14:00:00,48.44,48.49,48.32,48.46,17700.0,41.9012,41.9444,41.7974,41.9185,17700.0
2011-12-06 14:30:00,48.46,48.85,48.42,48.76,17200.0,41.9185,42.2559,41.8839,42.178,17200.0
2011-12-06 15:00:00,48.75,48.96,48.57,48.58,24600.0,42.1694,42.351,42.0136,42.0223,24600.0
2011-12-06 15:30:00,48.59,48.71,48.31,48.41,41900.0,42.0309,42.1348,41.7887,41.8752,41900.0
2011-12-07 09:30:00,47.99,48.23,47.26,47.51,9200.0,41.5119,41.7195,40.8805,41.0967,9200.0
2011-12-07 10:00:00,47.48,47.49,47.0,47.12,23700.0,41.0708,41.0794,40.6556,40.7594,23700.0
2011-12-07 10:30:00,47.1,47.34,46.98,47.2,9400.0,40.7421,40.9497,40.6383,40.8286,9400.0
2011-12-07 11:00:00,47.25,47.91,47.25,47.9,12300.0,40.8718,41.4427,40.8718,41.4341,12300.0
2011-12-07 11:30:00,47.97,48.17,47.93,48.17,7400.0,41.4946,41.6676,41.46,41.6676,7400.0
2011-12-07 12:00:00,48.14,48.49,48.04,48.39,11100.0,41.6417,41.9444,41.5552,41.8579,11100.0
2011-12-07 12:30:00,48.38,48.46,48.22,48.28,17400.0,41.8493,41.9185,41.7109,41.7628,17400.0
2011-12-07 13:00:00,48.28,48.32,48.01,48.17,7900.0,41.7628,41.7974,41.5292,41.6676,7900.0
2011-12-07 13:30:00,48.11,48.18,47.81,47.98,10400.0,41.6157,41.6763,41.3562,41.5033,10400.0
2011-12-07 14:00:00,47.97,48.01,47.67,47.85,7100.0,41.4946,41.5292,41.2351,41.3908,7100.0
2011-12-07 14:30:00,47.75,47.89,47.52,47.62,10700.0,41.3043,41.4254,41.1054,41.1919,10700.0
2011-12-07 15:00:00,47.61,47.87,47.46,47.78,24600.0,41.1832,41.4081,41.0535,41.3303,24600.0
2011-12-07 15:30:00,47.82,48.24,47.78,48.05,67900.0,41.3649,41.7282,41.3303,41.5638,67900.0
2011-12-08 09:30:00,47.44,47.71,47.09,47.36,6800.0,41.0362,41.2697,40.7334,40.967,6800.0
2011-12-08 10:00:00,47.44,47.44,46.88,46.95,10700.0,41.0362,41.0362,40.5518,40.6123,10700.0
2011-12-08 10:30:00,46.95,47.24,46.95,46.96,22700.0,40.6123,40.8632,40.6123,40.621,22700.0
2011-12-08 11:00:00,46.93,46.93,46.49,46.65,14900.0,40.595,40.595,40.2144,40.3528,14900.0
2011-12-08 11:30:00,46.65,46.7,46.46,46.61,23500.0,40.3528,40.3961,40.1885,40.3182,23500.0
2011-12-08 12:00:00,46.59,46.93,46.51,46.64,35300.0,40.3009,40.595,40.2317,40.3442,35300.0
2011-12-08 12:30:00,46.64,46.69,46.46,46.53,8200.0,40.3442,40.3874,40.1885,40.249,8200.0
2011-12-08 13:00:00,46.53,46.53,45.95,46.22,17000.0,40.249,40.249,39.7473,39.9809,17000.0
2011-12-08 13:30:00,46.22,46.37,46.13,46.29,9700.0,39.9809,40.1106,39.903,40.0414,9700.0
2011-12-08 14:00:00,46.27,46.51,46.11,46.41,9300.0,40.0241,40.2317,39.8857,40.1452,9300.0
2011-12-08 14:30:00,46.41,46.5,46.25,46.3,9000.0,40.1452,40.2231,40.0068,40.0501,9000.0
2011-12-08 15:00:00,46.3,46.72,46.3,46.66,22200.0,40.0501,40.4134,40.0501,40.3615,22200.0
2011-12-08 15:30:00,46.66,46.97,46.08,46.25,59100.0,40.3615,40.6296,39.8598,40.0068,59100.0
2011-12-09 09:30:00,46.55,46.79,46.24,46.47,27200.0,40.2663,40.4739,39.9982,40.1971,27200.0
2011-12-09 10:00:00,46.44,46.52,46.23,46.29,26800.0,40.1712,40.2404,39.9895,40.0414,26800.0
2011-12-09 10:30:00,46.29,46.43,46.17,46.31,44000.0,40.0414,40.1625,39.9376,40.0587,44000.0
2011-12-09 11:00:00,46.35,46.61,46.35,46.58,48800.0,40.0933,40.3182,40.0933,40.2923,48800.0
2011-12-09 11:30:00,46.59,46.67,46.52,46.54,53900.0,40.3009,40.3701,40.2404,40.2577,53900.0
2011-12-09 12:00:00,46.55,47.15,46.54,47.05,35000.0,40.2663,40.7853,40.2577,40.6988,35000.0
2011-12-09 12:30:00,47.05,47.35,47.04,47.27,7600.0,40.6988,40.9583,40.6902,40.8891,7600.0
2011-12-09 13:00:00,47.29,47.39,47.24,47.38,27400.0,40.9064,40.9929,40.8632,40.9843,27400.0
2011-12-09 13:30:00,47.38,47.41,47.12,47.24,19000.0,40.9843,41.0102,40.7594,40.8632,19000.0
2011-12-09 14:00:00,47.24,47.36,47.23,47.3,33500.0,40.8632,40.967,40.8545,40.9151,33500.0
2011-12-09 14:30:00,47.26,47.71,47.26,47.57,17400.0,40.8805,41.2697,40.8805,41.1486,17400.0
2011-12-09 15:00:00,47.59,47.63,47.37,47.58,24400.0,41.1659,41.2005,40.9756,41.1573,24400.0
2011-12-09 15:30:00,47.58,47.58,47.16,47.3,78200.0,41.1573,41.1573,40.794,40.9151,78200.0
2011-12-12 09:30:00,46.63,46.73,46.11,46.17,13500.0,40.3355,40.422,39.8857,39.9376,13500.0
2011-12-12 10:00:00,46.17,46.22,46.0,46.07,7100.0,39.9376,39.9809,39.7906,39.8511,7100.0
2011-12-12 10:30:00,46.01,46.22,46.0,46.2,12100.0,39.7992,39.9809,39.7906,39.9636,12100.0
2011-12-12 11:00:00,46.17,46.35,46.08,46.28,7800.0,39.9376,40.0933,39.8598,40.0328,7800.0
2011-12-12 11:30:00,46.19,46.37,45.95,46.09,20300.0,39.9549,40.1106,39.7473,39.8684,20300.0
2011-12-12 12:00:00,46.09,46.11,45.99,46.09,14800.0,39.8684,39.8857,39.7819,39.8684,14800.0
2011-12-12 12:30:00,46.09,46.31,46.05,46.23,13200.0,39.8684,40.0587,39.8338,39.9895,13200.0
2011-12-12 13:00:00,46.22,46.27,46.18,46.22,7000.0,39.9809,40.0241,39.9463,39.9809,7000.0
2011-12-12 13:30:00,46.24,46.26,46.19,46.21,8600.0,39.9982,40.0155,39.9549,39.9722,8600.0
2011-12-12 14:00:00,46.21,46.29,46.09,46.18,33900.0,39.9722,40.0414,39.8684,39.9463,33900.0
2011-12-12 14:30:00,46.18,46.3,46.05,46.3,15600.0,39.9463,40.0501,39.8338,40.0501,15600.0
2011-12-12 15:00:00,46.29,46.47,46.18,46.45,24500.0,40.0414,40.1971,39.9463,40.1798,24500.0
2011-12-12 15:30:00,46.44,46.69,46.34,46.65,70500.0,40.1712,40.3874,40.0847,40.3528,70500.0
2011-12-13 09:30:00,47.19,47.56,46.55,47.38,14200.0,40.8199,41.14,40.2663,40.9843,14200.0
2011-12-13 10:00:00,47.4,47.63,47.4,47.42,12400.0,41.0016,41.2005,41.0016,41.0189,12400.0
2011-12-13 10:30:00,47.41,47.48,47.09,47.14,12200.0,41.0102,41.0708,40.7334,40.7767,12200.0
2011-12-13 11:00:00,47.13,47.18,46.82,47.06,12400.0,40.768,40.8113,40.4999,40.7075,12400.0
2011-12-13 11:30:00,47.06,47.3,47.03,47.3,8500.0,40.7075,40.9151,40.6815,40.9151,8500.0
2011-12-13 12:00:00,47.38,47.38,47.09,47.14,5200.0,40.9843,40.9843,40.7334,40.7767,5200.0
2011-12-13 12:30:00,47.2,47.24,46.99,47.19,9500.0,40.8286,40.8632,40.6469,40.8199,9500.0
2011-12-13 13:00:00,47.19,47.37,47.09,47.29,11700.0,40.8199,40.9756,40.7334,40.9064,11700.0
2011-12-13 13:30:00,47.25,47.46,47.18,47.39,15300.0,40.8718,41.0535,40.8113,40.9929,15300.0
2011-12-13 14:00:00,47.4,47.5,47.01,47.15,36300.0,41.0016,41.0881,40.6642,40.7853,36300.0
2011-12-13 14:30:00,47.2,47.47,46.85,47.26,69500.0,40.8286,41.0621,40.5258,40.8805,69500.0
2011-12-13 15:00:00,47.25,47.25,46.16,46.21,37200.0,40.8718,40.8718,39.929,39.9722,37200.0
2011-12-13 15:30:00,46.22,46.31,45.96,46.25,62900.0,39.9809,40.0587,39.756,40.0068,62900.0
2011-12-14 09:30:00,45.81,46.03,45.53,45.57,15900.0,39.6262,39.8165,39.384,39.4186,15900.0
2011-12-14 10:00:00,45.52,45.68,45.16,45.41,12000.0,39.3754,39.5138,39.064,39.2802,12000.0
2011-12-14 10:30:00,45.36,45.42,45.13,45.24,14500.0,39.237,39.2889,39.038,39.1332,14500.0
2011-12-14 11:00:00,45.17,45.29,44.94,45.0,14300.0,39.0726,39.1764,38.8737,38.9256,14300.0
2011-12-14 11:30:00,45.0,45.0,44.58,44.58,32300.0,38.9256,38.9256,38.5622,38.5622,32300.0
2011-12-14 12:00:00,44.57,44.65,44.47,44.62,49200.0,38.5536,38.6228,38.4671,38.5969,49200.0
2011-12-14 12:30:00,44.65,44.82,44.58,44.7,29000.0,38.6228,38.7699,38.5622,38.6661,29000.0
2011-12-14 13:00:00,44.73,44.93,44.55,44.88,42500.0,38.692,38.865,38.5363,38.8218,42500.0
2011-12-14 13:30:00,44.88,44.88,44.62,44.77,25500.0,38.8218,38.8218,38.5969,38.7266,25500.0
2011-12-14 14:00:00,44.75,44.91,44.64,44.72,22400.0,38.7093,38.8477,38.6142,38.6834,22400.0
2011-12-14 14:30:00,44.69,44.75,44.34,44.42,55500.0,38.6574,38.7093,38.3546,38.4238,55500.0
2011-12-14 15:00:00,44.43,44.69,44.35,44.67,92200.0,38.4325,38.6574,38.3633,38.6401,92200.0
2011-12-14 15:30:00,44.7,44.78,44.48,44.52,124100.0,38.6661,38.7353,38.4757,38.5103,124100.0
2011-12-15 09:30:00,43.93,44.31,41.81,42.1,200200.0,38.0,38.3287,36.1662,36.417,200200.0
2011-12-15 10:00:00,42.1,42.17,40.92,41.09,208500.0,36.417,36.4776,35.3963,35.5434,208500.0
2011-12-15 10:30:00,41.08,41.1,40.71,40.97,234400.0,35.5347,35.552,35.2147,35.4396,234400.0
2011-12-15 11:00:00,40.98,41.26,40.78,41.24,168100.0,35.4482,35.6904,35.2752,35.6731,168100.0
2011-12-15 11:30:00,41.24,41.29,40.43,40.47,57500.0,35.6731,35.7164,34.9724,35.007,57500.0
2011-12-15 12:00:00,40.49,40.63,40.06,40.6,92300.0,35.0243,35.1455,34.6524,35.1195,92300.0
2011-12-15 12:30:00,40.6,40.85,40.35,40.41,64100.0,35.1195,35.3358,34.9032,34.9551,64100.0
2011-12-15 13:00:00,40.37,40.47,40.23,40.27,39500.0,34.9205,35.007,34.7994,34.834,39500.0
2011-12-15 13:30:00,40.26,40.26,39.75,40.08,78100.0,34.8254,34.8254,34.3842,34.6697,78100.0
2011-12-15 14:00:00,40.09,40.09,39.68,39.68,93700.0,34.6783,34.6783,34.3237,34.3237,93700.0
2011-12-15 14:30:00,39.68,39.86,39.38,39.57,122000.0,34.3237,34.4794,34.0642,34.2285,122000.0
2011-12-15 15:00:00,39.57,40.42,39.47,40.27,161900.0,34.2285,34.9638,34.142,34.834,161900.0
2011-12-15 15:30:00,40.27,40.58,40.2,40.41,249700.0,34.834,35.1022,34.7735,34.9551,249700.0
2011-12-16 09:30:00,40.56,41.04,39.98,41.04,138000.0,35.1939,35.6104,34.6906,35.6104,138000.0
2011-12-16 10:00:00,41.04,41.73,41.03,41.57,98200.0,35.6104,36.2091,35.6017,36.0702,98200.0
2011-12-16 10:30:00,41.58,41.78,41.58,41.64,61900.0,36.0789,36.2525,36.0789,36.131,61900.0
2011-12-16 11:00:00,41.66,41.7,41.33,41.44,33700.0,36.1483,36.183,35.862,35.9574,33700.0
2011-12-16 11:30:00,41.43,41.48,41.11,41.11,28000.0,35.9488,35.9921,35.6711,35.6711,28000.0
2011-12-16 12:00:00,41.09,41.09,40.54,40.56,76200.0,35.6537,35.6537,35.1765,35.1939,76200.0
2011-12-16 12:30:00,40.57,40.57,40.0,40.35,89300.0,35.2025,35.2025,34.7079,35.0116,89300.0
2011-12-16 13:00:00,40.31,40.43,40.15,40.17,51600.0,34.9769,35.0811,34.8381,34.8555,51600.0
2011-12-16 13:30:00,40.17,40.33,40.1,40.24,62500.0,34.8555,34.9943,34.7947,34.9162,62500.0
2011-12-16 14:00:00,40.23,40.3,40.1,40.13,41100.0,34.9075,34.9683,34.7947,34.8207,41100.0
2011-12-16 14:30:00,40.13,40.24,40.03,40.09,47800.0,34.8207,34.9162,34.734,34.786,47800.0
2011-12-16 15:00:00,40.1,40.22,40.06,40.12,56200.0,34.7947,34.8988,34.76,34.8121,56200.0
2011-12-16 15:30:00,40.12,40.29,40.08,40.25,125300.0,34.8121,34.9596,34.7774,34.9249,125300.0
2011-12-19 09:30:00,40.54,40.54,39.8,40.27,27300.0,35.1765,35.1765,34.5344,34.9422,27300.0
2011-12-19 10:00:00,40.29,40.31,40.04,40.1,38800.0,34.9596,34.9769,34.7427,34.7947,38800.0
2011-12-19 10:30:00,40.11,40.39,40.05,40.08,20600.0,34.8034,35.0464,34.7513,34.7774,20600.0
2011-12-19 11:00:00,40.09,40.14,39.57,39.79,43500.0,34.786,34.8294,34.3348,34.5257,43500.0
2011-12-19 11:30:00,39.79,39.84,39.51,39.58,22400.0,34.5257,34.5691,34.2828,34.3435,22400.0
2011-12-19 12:00:00,39.57,39.92,39.56,39.92,13600.0,34.3348,34.6385,34.3262,34.6385,13600.0
2011-12-19 12:30:00,39.92,40.03,39.79,39.96,25000.0,34.6385,34.734,34.5257,34.6732,25000.0
2011-12-19 13:00:00,39.99,40.01,39.79,39.85,18300.0,34.6993,34.7166,34.5257,34.5778,18300.0
2011-12-19 13:30:00,39.87,40.0,39.81,39.94,16500.0,34.5951,34.7079,34.5431,34.6559,16500.0
2011-12-19 14:00:00,39.93,39.98,39.82,39.85,19500.0,34.6472,34.6906,34.5518,34.5778,19500.0
2011-12-19 14:30:00,39.85,39.95,39.78,39.95,24000.0,34.5778,34.6646,34.5171,34.6646,24000.0
2011-12-19 15:00:00,39.92,39.94,39.58,39.59,61600.0,34.6385,34.6559,34.3435,34.3522,61600.0
2011-12-19 15:30:00,39.58,39.69,39.5,39.65,104500.0,34.3435,34.439,34.2741,34.4043,104500.0
2011-12-20 09:30:00,40.53,41.35,40.27,41.21,30300.0,35.1678,35.8793,34.9422,35.7579,30300.0
2011-12-20 10:00:00,41.21,41.69,41.14,41.69,36000.0,35.7579,36.1744,35.6971,36.1744,36000.0
2011-12-20 10:30:00,41.73,41.74,41.55,41.6,18200.0,36.2091,36.2177,36.0529,36.0963,18200.0
2011-12-20 11:00:00,41.61,41.95,41.57,41.73,17100.0,36.1049,36.4,36.0702,36.2091,17100.0
2011-12-20 11:30:00,41.75,41.85,41.55,41.63,17400.0,36.2264,36.3132,36.0529,36.1223,17400.0
2011-12-20 12:00:00,41.62,41.63,41.47,41.48,12200.0,36.1136,36.1223,35.9835,35.9921,12200.0
2011-12-20 12:30:00,41.49,41.52,41.32,41.41,14900.0,36.0008,36.0269,35.8533,35.9314,14900.0
2011-12-20 13:00:00,41.44,41.51,41.28,41.3,12800.0,35.9574,36.0182,35.8186,35.836,12800.0
2011-12-20 13:30:00,41.28,41.3,41.15,41.21,13800.0,35.8186,35.836,35.7058,35.7579,13800.0
2011-12-20 14:00:00,41.23,41.29,41.15,41.25,15100.0,35.7752,35.8273,35.7058,35.7926,15100.0
2011-12-20 14:30:00,41.3,41.37,41.28,41.35,16100.0,35.836,35.8967,35.8186,35.8793,16100.0
2011-12-20 15:00:00,41.34,41.42,41.3,41.35,22500.0,35.8707,35.9401,35.836,35.8793,22500.0
2011-12-20 15:30:00,41.34,41.44,41.28,41.32,41000.0,35.8707,35.9574,35.8186,35.8533,41000.0
2011-12-21 09:30:00,40.87,41.34,40.48,40.5,24000.0,35.4628,35.8707,35.1244,35.1418,24000.0
2011-12-21 10:00:00,40.51,40.74,40.41,40.59,22300.0,35.1505,35.35,35.0637,35.2199,22300.0
2011-12-21 10:30:00,40.58,40.64,40.33,40.39,16100.0,35.2112,35.2633,34.9943,35.0464,16100.0
2011-12-21 11:00:00,40.4,40.4,40.12,40.22,11500.0,35.055,35.055,34.8121,34.8988,11500.0
2011-12-21 11:30:00,40.24,40.29,40.15,40.27,9700.0,34.9162,34.9596,34.8381,34.9422,9700.0
2011-12-21 12:00:00,40.29,40.34,39.88,39.88,18800.0,34.9596,35.003,34.6038,34.6038,18800.0
2011-12-21 12:30:00,39.86,40.13,39.85,40.13,11900.0,34.5865,34.8207,34.5778,34.8207,11900.0
2011-12-21 13:00:00,40.15,40.27,40.09,40.19,7300.0,34.8381,34.9422,34.786,34.8728,7300.0
2011-12-21 13:30:00,40.19,40.46,40.1,40.43,15400.0,34.8728,35.1071,34.7947,35.0811,15400.0
2011-12-21 14:00:00,40.45,40.63,40.44,40.62,17000.0,35.0984,35.2546,35.0897,35.2459,17000.0
2011-12-21 14:30:00,40.64,40.79,40.53,40.72,28300.0,35.2633,35.3934,35.1678,35.3327,28300.0
2011-12-21 15:00:00,40.69,40.82,40.59,40.74,29000.0,35.3067,35.4195,35.2199,35.35,29000.0
2011-12-21 15:30:00,40.75,41.01,40.72,41.01,90500.0,35.3587,35.5843,35.3327,35.5843,90500.0
2011-12-22 09:30:00,41.21,41.47,40.76,41.41,18200.0,35.7579,35.9835,35.3674,35.9314,18200.0
2011-12-22 10:00:00,41.45,41.55,41.15,41.18,20200.0,35.9661,36.0529,35.7058,35.7318,20200.0
2011-12-22 10:30:00,41.21,41.21,40.89,41.04,17500.0,35.7579,35.7579,35.4802,35.6104,17500.0
2011-12-22 11:00:00,41.04,41.22,40.99,41.05,15600.0,35.6104,35.7665,35.567,35.619,15600.0
2011-12-22 11:30:00,41.05,41.15,40.76,40.77,24200.0,35.619,35.7058,35.3674,35.3761,24200.0
2011-12-22 12:00:00,40.79,41.03,40.73,41.03,25700.0,35.3934,35.6017,35.3414,35.6017,25700.0
2011-12-22 12:30:00,41.04,41.07,40.95,41.03,6300.0,35.6104,35.6364,35.5323,35.6017,6300.0
2011-12-22 13:00:00,41.03,41.13,41.01,41.08,10500.0,35.6017,35.6884,35.5843,35.6451,10500.0
2011-12-22 13:30:00,41.11,41.34,41.07,41.25,14000.0,35.6711,35.8707,35.6364,35.7926,14000.0
2011-12-22 14:00:00,41.21,41.26,41.1,41.23,13200.0,35.7579,35.8012,35.6624,35.7752,13200.0
2011-12-22 14:30:00,41.23,41.24,41.06,41.08,14300.0,35.7752,35.7839,35.6277,35.6451,14300.0
2011-12-22 15:00:00,41.08,41.16,41.05,41.11,21900.0,35.6451,35.7145,35.619,35.6711,21900.0
2011-12-22 15:30:00,41.13,41.14,40.86,41.01,37100.0,35.6884,35.6971,35.4542,35.5843,37100.0
2011-12-23 09:30:00,40.94,42.13,40.94,41.39,44300.0,35.5236,36.5561,35.5236,35.914,44300.0
2011-12-23 10:00:00,41.36,41.39,41.09,41.12,13600.0,35.888,35.914,35.6537,35.6798,13600.0
2011-12-23 10:30:00,41.12,41.29,41.07,41.18,23500.0,35.6798,35.8273,35.6364,35.7318,23500.0
2011-12-23 11:00:00,41.17,41.39,41.15,41.39,14800.0,35.7232,35.914,35.7058,35.914,14800.0
2011-12-23 11:30:00,41.39,41.46,41.36,41.42,7500.0,35.914,35.9748,35.888,35.9401,7500.0
2011-12-23 12:00:00,41.42,41.54,41.38,41.49,10000.0,35.9401,36.0442,35.9054,36.0008,10000.0
2011-12-23 12:30:00,41.49,41.54,41.46,41.51,5500.0,36.0008,36.0442,35.9748,36.0182,5500.0
2011-12-23 13:00:00,41.5,41.51,41.34,41.37,8000.0,36.0095,36.0182,35.8707,35.8967,8000.0
2011-12-23 13:30:00,41.38,41.4,41.31,41.4,7000.0,35.9054,35.9227,35.8446,35.9227,7000.0
2011-12-23 14:00:00,41.4,41.42,41.36,41.36,5200.0,35.9227,35.9401,35.888,35.888,5200.0
2011-12-23 14:30:00,41.38,41.45,41.37,41.37,8700.0,35.9054,35.9661,35.8967,35.8967,8700.0
2011-12-23 15:00:00,41.38,41.4,41.28,41.28,8800.0,35.9054,35.9227,35.8186,35.8186,8800.0
2011-12-23 15:30:00,41.28,41.41,41.27,41.4,17100.0,35.8186,35.9314,35.8099,35.9227,17100.0
2011-12-27 09:30:00,41.07,41.67,41.07,41.32,13900.0,35.6364,36.157,35.6364,35.8533,13900.0
2011-12-27 10:00:00,41.31,41.4,41.11,41.15,11900.0,35.8446,35.9227,35.6711,35.7058,11900.0
2011-12-27 10:30:00,41.15,41.16,41.0,41.04,8700.0,35.7058,35.7145,35.5756,35.6104,8700.0
2011-12-27 11:00:00,41.02,41.13,40.99,41.1,8400.0,35.593,35.6884,35.567,35.6624,8400.0
2011-12-27 11:30:00,41.11,41.26,41.1,41.26,7900.0,35.6711,35.8012,35.6624,35.8012,7900.0
2011-12-27 12:00:00,41.29,41.48,41.29,41.48,4600.0,35.8273,35.9921,35.8273,35.9921,4600.0
2011-12-27 12:30:00,41.48,41.53,41.45,41.45,7000.0,35.9921,36.0355,35.9661,35.9661,7000.0
2011-12-27 13:00:00,41.46,41.46,41.34,41.35,6100.0,35.9748,35.9748,35.8707,35.8793,6100.0
2011-12-27 13:30:00,41.38,41.55,41.38,41.53,5300.0,35.9054,36.0529,35.9054,36.0355,5300.0
2011-12-27 14:00:00,41.53,41.57,41.49,41.49,6700.0,36.0355,36.0702,36.0008,36.0008,6700.0
2011-12-27 14:30:00,41.48,41.54,41.42,41.5,8300.0,35.9921,36.0442,35.9401,36.0095,8300.0
2011-12-27 15:00:00,41.5,41.51,41.41,41.42,7200.0,36.0095,36.0182,35.9314,35.9401,7200.0
2011-12-27 15:30:00,41.42,41.46,41.23,41.23,19000.0,35.9401,35.9748,35.7752,35.7752,19000.0
2011-12-28 09:30:00,41.18,41.29,40.81,40.97,8600.0,35.7318,35.8273,35.4108,35.5496,8600.0
2011-12-28 10:00:00,40.98,41.05,40.63,40.75,7500.0,35.5583,35.619,35.2546,35.3587,7500.0
2011-12-28 10:30:00,40.74,40.74,40.51,40.51,6000.0,35.35,35.35,35.1505,35.1505,6000.0
2011-12-28 11:00:00,40.57,40.58,40.46,40.49,7300.0,35.2025,35.2112,35.1071,35.1331,7300.0
2011-12-28 11:30:00,40.5,40.52,40.37,40.47,6200.0,35.1418,35.1592,35.029,35.1158,6200.0
2011-12-28 12:00:00,40.5,40.56,40.35,40.45,5400.0,35.1418,35.1939,35.0116,35.0984,5400.0
2011-12-28 12:30:00,40.48,40.54,40.38,40.42,4100.0,35.1244,35.1765,35.0377,35.0724,4100.0
2011-12-28 13:00:00,40.39,40.6,40.39,40.54,7300.0,35.0464,35.2286,35.0464,35.1765,7300.0
2011-12-28 13:30:00,40.58,40.77,40.58,40.74,8900.0,35.2112,35.3761,35.2112,35.35,8900.0
2011-12-28 14:00:00,40.71,40.71,40.37,40.5,14200.0,35.324,35.324,35.029,35.1418,14200.0
2011-12-28 14:30:00,40.5,40.5,40.37,40.4,5400.0,35.1418,35.1418,35.029,35.055,5400.0
2011-12-28 15:00:00,40.4,40.51,40.3,40.37,17200.0,35.055,35.1505,34.9683,35.029,17200.0
2011-12-28 15:30:00,40.37,40.51,40.26,40.43,33300.0,35.029,35.1505,34.9335,35.0811,33300.0
2011-12-29 09:30:00,40.4,40.97,40.4,40.95,8600.0,35.055,35.5496,35.055,35.5323,8600.0
2011-12-29 10:00:00,40.97,41.36,40.89,41.35,20400.0,35.5496,35.888,35.4802,35.8793,20400.0
2011-12-29 10:30:00,41.35,41.49,41.35,41.37,10400.0,35.8793,36.0008,35.8793,35.8967,10400.0
2011-12-29 11:00:00,41.35,41.45,41.24,41.38,8800.0,35.8793,35.9661,35.7839,35.9054,8800.0
2011-12-29 11:30:00,41.35,41.49,41.35,41.49,8200.0,35.8793,36.0008,35.8793,36.0008,8200.0
2011-12-29 12:00:00,41.5,41.52,41.34,41.35,6600.0,36.0095,36.0269,35.8707,35.8793,6600.0
2011-12-29 12:30:00,41.32,41.32,41.21,41.25,6000.0,35.8533,35.8533,35.7579,35.7926,6000.0
2011-12-29 13:00:00,41.24,41.31,41.11,41.27,5000.0,35.7839,35.8446,35.6711,35.8099,5000.0
2011-12-29 13:30:00,41.25,41.34,41.2,41.28,6100.0,35.7926,35.8707,35.7492,35.8186,6100.0
2011-12-29 14:00:00,41.32,41.34,41.22,41.3,14900.0,35.8533,35.8707,35.7665,35.836,14900.0
2011-12-29 14:30:00,41.3,41.4,41.27,41.37,8000.0,35.836,35.9227,35.8099,35.8967,8000.0
2011-12-29 15:00:00,41.33,41.44,41.28,41.33,10100.0,35.862,35.9574,35.8186,35.862,10100.0
2011-12-29 15:30:00,41.33,41.5,41.28,41.43,20500.0,35.862,36.0095,35.8186,35.9488,20500.0
2011-12-30 09:30:00,41.23,41.48,41.21,41.31,7000.0,35.7752,35.9921,35.7579,35.8446,7000.0
2011-12-30 10:00:00,41.38,41.45,41.35,41.37,6800.0,35.9054,35.9661,35.8793,35.8967,6800.0
2011-12-30 10:30:00,41.43,41.66,41.42,41.62,15200.0,35.9488,36.1483,35.9401,36.1136,15200.0
2011-12-30 11:00:00,41.61,41.66,41.52,41.64,8600.0,36.1049,36.1483,36.0269,36.131,8600.0
2011-12-30 11:30:00,41.64,41.64,41.5,41.5,6700.0,36.131,36.131,36.0095,36.0095,6700.0
2011-12-30 12:00:00,41.5,41.53,41.46,41.49,4800.0,36.0095,36.0355,35.9748,36.0008,4800.0
2011-12-30 12:30:00,41.46,41.5,41.45,41.5,4400.0,35.9748,36.0095,35.9661,36.0095,4400.0
2011-12-30 13:00:00,41.5,41.5,41.39,41.39,4800.0,36.0095,36.0095,35.914,35.914,4800.0
2011-12-30 13:30:00,41.41,41.48,41.38,41.42,4400.0,35.9314,35.9921,35.9054,35.9401,4400.0
2011-12-30 14:00:00,41.42,41.43,41.24,41.34,9400.0,35.9401,35.9488,35.7839,35.8707,9400.0
2011-12-30 14:30:00,41.38,41.39,41.24,41.33,14900.0,35.9054,35.914,35.7839,35.862,14900.0
2011-12-30 15:00:00,41.36,41.43,41.32,41.4,19900.0,35.888,35.9488,35.8533,35.9227,19900.0
2011-12-30 15:30:00,41.42,41.51,41.12,41.18,52900.0,35.9401,36.0182,35.6798,35.7318,52900.0
2012-01-03 09:30:00,42.5,42.5,42.09,42.2,24000.0,36.8772,36.8772,36.5214,36.6169,24000.0
2012-01-03 10:00:00,42.2,42.71,42.12,42.61,35300.0,36.6169,37.0594,36.5475,36.9726,35300.0
2012-01-03 10:30:00,42.6,42.65,42.35,42.46,18200.0,36.964,37.0073,36.747,36.8425,18200.0
2012-01-03 11:00:00,42.51,42.57,42.38,42.4,6700.0,36.8859,36.9379,36.7731,36.7904,6700.0
2012-01-03 11:30:00,42.38,42.38,42.04,42.04,49600.0,36.7731,36.7731,36.4781,36.4781,49600.0
2012-01-03 12:00:00,42.02,42.07,41.87,41.9,14100.0,36.4607,36.5041,36.3305,36.3566,14100.0
2012-01-03 12:30:00,41.9,41.9,41.45,41.56,18600.0,36.3566,36.3566,35.9661,36.0616,18600.0
2012-01-03 13:00:00,41.55,41.65,41.45,41.58,18900.0,36.0529,36.1397,35.9661,36.0789,18900.0
2012-01-03 13:30:00,41.58,41.73,41.49,41.73,15000.0,36.0789,36.2091,36.0008,36.2091,15000.0
2012-01-03 14:00:00,41.73,41.73,41.59,41.64,24700.0,36.2091,36.2091,36.0876,36.131,24700.0
2012-01-03 14:30:00,41.65,42.0,41.65,41.98,19300.0,36.1397,36.4433,36.1397,36.426,19300.0
2012-01-03 15:00:00,41.98,42.0,41.9,41.93,31300.0,36.426,36.4433,36.3566,36.3826,31300.0
2012-01-03 15:30:00,41.93,41.98,41.49,41.56,85500.0,36.3826,36.426,36.0008,36.0616,85500.0
2012-01-04 09:30:00,41.17,41.28,40.82,41.05,26700.0,35.7232,35.8186,35.4195,35.619,26700.0
2012-01-04 10:00:00,41.06,41.15,40.93,40.94,26400.0,35.6277,35.7058,35.5149,35.5236,26400.0
2012-01-04 10:30:00,40.94,41.27,40.89,41.26,24200.0,35.5236,35.8099,35.4802,35.8012,24200.0
2012-01-04 11:00:00,41.2,41.39,41.2,41.39,23800.0,35.7492,35.914,35.7492,35.914,23800.0
2012-01-04 11:30:00,41.41,41.45,41.34,41.43,24500.0,35.9314,35.9661,35.8707,35.9488,24500.0
2012-01-04 12:00:00,41.46,41.64,41.43,41.53,15900.0,35.9748,36.131,35.9488,36.0355,15900.0
2012-01-04 12:30:00,41.54,41.65,41.51,41.63,12300.0,36.0442,36.1397,36.0182,36.1223,12300.0
2012-01-04 13:00:00,41.63,41.66,41.59,41.65,26500.0,36.1223,36.1483,36.0876,36.1397,26500.0
2012-01-04 13:30:00,41.65,41.73,41.58,41.61,15100.0,36.1397,36.2091,36.0789,36.1049,15100.0
2012-01-04 14:00:00,41.63,41.64,41.58,41.6,33300.0,36.1223,36.131,36.0789,36.0963,33300.0
2012-01-04 14:30:00,41.6,41.7,41.59,41.63,32100.0,36.0963,36.183,36.0876,36.1223,32100.0
2012-01-04 15:00:00,41.63,41.67,41.57,41.66,41500.0,36.1223,36.157,36.0702,36.1483,41500.0
2012-01-04 15:30:00,41.67,41.75,41.5,41.6,129100.0,36.157,36.2264,36.0095,36.0963,129100.0
2012-01-05 09:30:00,41.37,41.7,41.13,41.16,31500.0,35.8967,36.183,35.6884,35.7145,31500.0
2012-01-05 10:00:00,41.11,41.5,41.05,41.5,15000.0,35.6711,36.0095,35.619,36.0095,15000.0
2012-01-05 10:30:00,41.5,41.5,41.35,41.44,7000.0,36.0095,36.0095,35.8793,35.9574,7000.0
2012-01-05 11:00:00,41.44,41.76,41.38,41.76,9500.0,35.9574,36.2351,35.9054,36.2351,9500.0
2012-01-05 11:30:00,41.81,42.07,41.79,41.82,22600.0,36.2785,36.5041,36.2611,36.2872,22600.0
2012-01-05 12:00:00,41.87,41.89,41.66,41.85,39000.0,36.3305,36.3479,36.1483,36.3132,39000.0
2012-01-05 12:30:00,41.87,42.27,41.83,42.19,23500.0,36.3305,36.6776,36.2958,36.6082,23500.0
2012-01-05 13:00:00,42.16,42.29,42.07,42.28,6500.0,36.5822,36.695,36.5041,36.6863,6500.0
2012-01-05 13:30:00,42.35,42.35,42.23,42.24,9500.0,36.747,36.747,36.6429,36.6516,9500.0
2012-01-05 14:00:00,42.23,42.23,42.0,42.02,13500.0,36.6429,36.6429,36.4433,36.4607,13500.0
2012-01-05 14:30:00,42.04,42.11,42.01,42.03,8300.0,36.4781,36.5388,36.452,36.4694,8300.0
2012-01-05 15:00:00,42.01,42.09,41.97,42.01,51000.0,36.452,36.5214,36.4173,36.452,51000.0
2012-01-05 15:30:00,42.0,42.13,41.94,42.05,69300.0,36.4433,36.5561,36.3913,36.4867,69300.0
2012-01-06 09:30:00,42.06,42.21,41.65,41.65,44000.0,36.4954,36.6256,36.1397,36.1397,44000.0
2012-01-06 10:00:00,41.63,41.87,41.63,41.82,18100.0,36.1223,36.3305,36.1223,36.2872,18100.0
2012-01-06 10:30:00,41.83,41.9,41.73,41.73,18200.0,36.2958,36.3566,36.2091,36.2091,18200.0
2012-01-06 11:00:00,41.77,41.96,41.77,41.91,48000.0,36.2438,36.4086,36.2438,36.3653,48000.0
2012-01-06 11:30:00,41.91,42.07,41.89,41.91,12100.0,36.3653,36.5041,36.3479,36.3653,12100.0
2012-01-06 12:00:00,41.9,41.91,41.76,41.8,11800.0,36.3566,36.3653,36.2351,36.2698,11800.0
2012-01-06 12:30:00,41.84,41.91,41.78,41.81,7000.0,36.3045,36.3653,36.2525,36.2785,7000.0
2012-01-06 13:00:00,41.81,41.9,41.68,41.68,9600.0,36.2785,36.3566,36.1657,36.1657,9600.0
2012-01-06 13:30:00,41.71,42.04,41.66,41.92,11000.0,36.1917,36.4781,36.1483,36.3739,11000.0
2012-01-06 14:00:00,41.94,41.99,41.8,41.84,10400.0,36.3913,36.4347,36.2698,36.3045,10400.0
2012-01-06 14:30:00,41.89,41.9,41.81,41.82,6900.0,36.3479,36.3566,36.2785,36.2872,6900.0
2012-01-06 15:00:00,41.82,41.85,41.71,41.82,42500.0,36.2872,36.3132,36.1917,36.2872,42500.0
2012-01-06 15:30:00,41.81,41.87,41.74,41.85,86100.0,36.2785,36.3305,36.2177,36.3132,86100.0
2012-01-09 09:30:00,42.01,42.18,41.48,41.73,72800.0,36.452,36.5995,35.9921,36.2091,72800.0
2012-01-09 10:00:00,41.76,41.89,41.68,41.84,18900.0,36.2351,36.3479,36.1657,36.3045,18900.0
2012-01-09 10:30:00,41.87,41.87,41.52,41.58,17200.0,36.3305,36.3305,36.0269,36.0789,17200.0
2012-01-09 11:00:00,41.59,41.6,41.24,41.36,38400.0,36.0876,36.0963,35.7839,35.888,38400.0
2012-01-09 11:30:00,41.36,41.72,41.36,41.62,14600.0,35.888,36.2004,35.888,36.1136,14600.0
2012-01-09 12:00:00,41.66,41.72,41.6,41.71,11800.0,36.1483,36.2004,36.0963,36.1917,11800.0
2012-01-09 12:30:00,41.76,41.78,41.56,41.63,18800.0,36.2351,36.2525,36.0616,36.1223,18800.0
2012-01-09 13:00:00,41.63,41.72,41.6,41.66,11600.0,36.1223,36.2004,36.0963,36.1483,11600.0
2012-01-09 13:30:00,41.66,41.71,41.53,41.57,15400.0,36.1483,36.1917,36.0355,36.0702,15400.0
2012-01-09 14:00:00,41.56,41.64,41.53,41.54,24500.0,36.0616,36.131,36.0355,36.0442,24500.0
2012-01-09 14:30:00,41.57,41.57,41.43,41.47,30500.0,36.0702,36.0702,35.9488,35.9835,30500.0
2012-01-09 15:00:00,41.49,41.54,41.39,41.4,41900.0,36.0008,36.0442,35.914,35.9227,41900.0
2012-01-09 15:30:00,41.39,41.4,41.3,41.31,99500.0,35.914,35.9227,35.836,35.8446,99500.0
2012-01-10 09:30:00,42.0,42.12,41.62,42.0,22900.0,36.4433,36.5475,36.1136,36.4433,22900.0
2012-01-10 10:00:00,41.99,42.09,41.96,42.03,29400.0,36.4347,36.5214,36.4086,36.4694,29400.0
2012-01-10 10:30:00,42.0,42.13,41.96,42.05,9500.0,36.4433,36.5561,36.4086,36.4867,9500.0
2012-01-10 11:00:00,42.05,42.1,41.97,42.04,12900.0,36.4867,36.5301,36.4173,36.4781,12900.0
2012-01-10 11:30:00,42.02,42.07,41.94,41.99,19900.0,36.4607,36.5041,36.3913,36.4347,19900.0
2012-01-10 12:00:00,42.01,42.08,41.91,41.95,10300.0,36.452,36.5128,36.3653,36.4,10300.0
2012-01-10 12:30:00,41.95,42.08,41.95,42.08,10500.0,36.4,36.5128,36.4,36.5128,10500.0
2012-01-10 13:00:00,42.06,42.08,41.99,42.03,11400.0,36.4954,36.5128,36.4347,36.4694,11400.0
2012-01-10 13:30:00,42.06,42.09,41.99,42.02,11500.0,36.4954,36.5214,36.4347,36.4607,11500.0
2012-01-10 14:00:00,42.03,42.04,41.88,42.04,16100.0,36.4694,36.4781,36.3392,36.4781,16100.0
2012-01-10 14:30:00,42.03,42.08,41.99,42.06,15500.0,36.4694,36.5128,36.4347,36.4954,15500.0
2012-01-10 15:00:00,42.06,42.1,42.01,42.02,36400.0,36.4954,36.5301,36.452,36.4607,36400.0
2012-01-10 15:30:00,42.04,42.07,41.98,42.01,93200.0,36.4781,36.5041,36.426,36.452,93200.0
2012-01-11 09:30:00,41.95,42.34,41.95,42.02,26700.0,36.4,36.7384,36.4,36.4607,26700.0
2012-01-11 10:00:00,42.02,42.14,41.99,42.07,43300.0,36.4607,36.5648,36.4347,36.5041,43300.0
2012-01-11 10:30:00,42.03,42.19,42.01,42.12,22500.0,36.4694,36.6082,36.452,36.5475,22500.0
2012-01-11 11:00:00,42.1,42.13,42.0,42.03,27200.0,36.5301,36.5561,36.4433,36.4694,27200.0
2012-01-11 11:30:00,42.01,42.08,41.99,42.01,52400.0,36.452,36.5128,36.4347,36.452,52400.0
2012-01-11 12:00:00,42.01,42.11,42.0,42.01,90100.0,36.452,36.5388,36.4433,36.452,90100.0
2012-01-11 12:30:00,42.01,42.07,42.0,42.03,52600.0,36.452,36.5041,36.4433,36.4694,52600.0
2012-01-11 13:00:00,42.03,42.06,42.01,42.05,34400.0,36.4694,36.4954,36.452,36.4867,34400.0
2012-01-11 13:30:00,42.05,42.08,41.97,41.97,92500.0,36.4867,36.5128,36.4173,36.4173,92500.0
2012-01-11 14:00:00,41.97,42.06,41.92,42.02,28500.0,36.4173,36.4954,36.3739,36.4607,28500.0
2012-01-11 14:30:00,42.01,42.03,41.96,42.0,37100.0,36.452,36.4694,36.4086,36.4433,37100.0
2012-01-11 15:00:00,42.0,42.02,41.98,42.0,83700.0,36.4433,36.4607,36.426,36.4433,83700.0
2012-01-11 15:30:00,42.01,42.09,41.93,41.98,87400.0,36.452,36.5214,36.3826,36.426,87400.0
2012-01-12 09:30:00,42.24,42.5,41.78,41.92,48200.0,36.6516,36.8772,36.2525,36.3739,48200.0
2012-01-12 10:00:00,42.04,42.04,41.8,41.88,122500.0,36.4781,36.4781,36.2698,36.3392,122500.0
2012-01-12 10:30:00,41.89,41.9,41.71,41.77,32700.0,36.3479,36.3566,36.1917,36.2438,32700.0
2012-01-12 11:00:00,41.8,41.9,41.75,41.87,26600.0,36.2698,36.3566,36.2264,36.3305,26600.0
2012-01-12 11:30:00,41.85,42.08,41.84,42.02,26300.0,36.3132,36.5128,36.3045,36.4607,26300.0
2012-01-12 12:00:00,42.03,42.07,42.0,42.03,42800.0,36.4694,36.5041,36.4433,36.4694,42800.0
2012-01-12 12:30:00,42.04,42.1,42.01,42.09,66500.0,36.4781,36.5301,36.452,36.5214,66500.0
2012-01-12 13:00:00,42.09,42.17,42.06,42.12,29700.0,36.5214,36.5909,36.4954,36.5475,29700.0
2012-01-12 13:30:00,42.13,42.19,42.08,42.17,22600.0,36.5561,36.6082,36.5128,36.5909,22600.0
2012-01-12 14:00:00,42.18,42.26,42.13,42.2,23400.0,36.5995,36.6689,36.5561,36.6169,23400.0
2012-01-12 14:30:00,42.2,42.53,42.19,42.52,46800.0,36.6169,36.9032,36.6082,36.8945,46800.0
2012-01-12 15:00:00,42.52,42.59,42.37,42.49,49400.0,36.8945,36.9553,36.7644,36.8685,49400.0
2012-01-12 15:30:00,42.51,42.58,42.28,42.41,59400.0,36.8859,36.9466,36.6863,36.7991,59400.0
2012-01-13 09:30:00,42.04,42.23,42.0,42.08,6800.0,36.4781,36.6429,36.4433,36.5128,6800.0
2012-01-13 10:00:00,42.08,42.09,41.74,41.98,28700.0,36.5128,36.5214,36.2177,36.426,28700.0
2012-01-13 10:30:00,41.98,42.16,41.91,42.16,23700.0,36.426,36.5822,36.3653,36.5822,23700.0
2012-01-13 11:00:00,42.16,42.2,42.06,42.16,8300.0,36.5822,36.6169,36.4954,36.5822,8300.0
2012-01-13 11:30:00,42.13,42.16,41.99,42.03,15100.0,36.5561,36.5822,36.4347,36.4694,15100.0
2012-01-13 12:00:00,42.02,42.05,41.96,42.04,10200.0,36.4607,36.4867,36.4086,36.4781,10200.0
2012-01-13 12:30:00,41.98,42.1,41.96,42.08,19000.0,36.426,36.5301,36.4086,36.5128,19000.0
2012-01-13 13:00:00,42.06,42.06,41.96,42.02,12500.0,36.4954,36.4954,36.4086,36.4607,12500.0
2012-01-13 13:30:00,42.0,42.15,41.98,42.07,7000.0,36.4433,36.5735,36.426,36.5041,7000.0
2012-01-13 14:00:00,42.1,42.13,41.99,42.13,26800.0,36.5301,36.5561,36.4347,36.5561,26800.0
2012-01-13 14:30:00,42.11,42.14,42.05,42.14,33400.0,36.5388,36.5648,36.4867,36.5648,33400.0
2012-01-13 15:00:00,42.17,42.27,42.17,42.2,20300.0,36.5909,36.6776,36.5909,36.6169,20300.0
2012-01-13 15:30:00,42.22,42.28,42.1,42.16,59200.0,36.6342,36.6863,36.5301,36.5822,59200.0
2012-01-17 09:30:00,42.77,43.2,42.77,42.96,20700.0,37.1115,37.4846,37.1115,37.2763,20700.0
2012-01-17 10:00:00,42.98,43.04,42.9,43.04,29000.0,37.2937,37.3458,37.2243,37.3458,29000.0
2012-01-17 10:30:00,43.0,43.05,42.93,43.04,12400.0,37.311,37.3544,37.2503,37.3458,12400.0
2012-01-17 11:00:00,43.02,43.13,42.98,43.03,8200.0,37.3284,37.4238,37.2937,37.3371,8200.0
2012-01-17 11:30:00,43.04,43.15,43.03,43.06,9400.0,37.3458,37.4412,37.3371,37.3631,9400.0
2012-01-17 12:00:00,43.09,43.15,43.05,43.1,5300.0,37.3891,37.4412,37.3544,37.3978,5300.0
2012-01-17 12:30:00,43.1,43.12,42.93,43.02,10800.0,37.3978,37.4152,37.2503,37.3284,10800.0
2012-01-17 13:00:00,43.05,43.26,43.05,43.21,12700.0,37.3544,37.5366,37.3544,37.4933,12700.0
2012-01-17 13:30:00,43.23,43.32,43.16,43.3,12600.0,37.5106,37.5887,37.4499,37.5714,12600.0
2012-01-17 14:00:00,43.3,43.32,43.28,43.28,9600.0,37.5714,37.5887,37.554,37.554,9600.0
2012-01-17 14:30:00,43.28,43.3,43.08,43.12,30500.0,37.554,37.5714,37.3805,37.4152,30500.0
2012-01-17 15:00:00,43.08,43.08,42.89,42.99,30800.0,37.3805,37.3805,37.2156,37.3024,30800.0
2012-01-17 15:30:00,42.99,43.02,42.84,42.86,101500.0,37.3024,37.3284,37.1722,37.1896,101500.0
2012-01-18 09:30:00,42.83,43.21,42.66,43.11,16400.0,37.1635,37.4933,37.016,37.4065,16400.0
2012-01-18 10:00:00,43.11,43.4,43.07,43.39,13400.0,37.4065,37.6581,37.3718,37.6494,13400.0
2012-01-18 10:30:00,43.38,43.45,43.3,43.38,9000.0,37.6408,37.7015,37.5714,37.6408,9000.0
2012-01-18 11:00:00,43.4,43.41,43.29,43.31,7100.0,37.6581,37.6668,37.5627,37.58,7100.0
2012-01-18 11:30:00,43.31,43.39,43.13,43.19,5400.0,37.58,37.6494,37.4238,37.4759,5400.0
2012-01-18 12:00:00,43.21,43.42,43.19,43.39,8100.0,37.4933,37.6755,37.4759,37.6494,8100.0
2012-01-18 12:30:00,43.44,43.59,43.42,43.59,7500.0,37.6928,37.823,37.6755,37.823,7500.0
2012-01-18 13:00:00,43.62,43.74,43.61,43.68,10700.0,37.849,37.9531,37.8403,37.9011,10700.0
2012-01-18 13:30:00,43.67,43.73,43.55,43.61,8900.0,37.8924,37.9445,37.7883,37.8403,8900.0
2012-01-18 14:00:00,43.61,43.9,43.59,43.9,15300.0,37.8403,38.092,37.823,38.092,15300.0
2012-01-18 14:30:00,43.89,43.94,43.86,43.86,26100.0,38.0833,38.1267,38.0573,38.0573,26100.0
2012-01-18 15:00:00,43.86,43.89,43.8,43.88,42400.0,38.0573,38.0833,38.0052,38.0746,42400.0
2012-01-18 15:30:00,43.88,43.92,43.64,43.73,81700.0,38.0746,38.1093,37.8664,37.9445,81700.0
2012-01-19 09:30:00,43.83,44.15,43.76,44.12,9800.0,38.0312,38.3089,37.9705,38.2829,9800.0
2012-01-19 10:00:00,44.12,44.21,43.86,44.21,14300.0,38.2829,38.361,38.0573,38.361,14300.0
2012-01-19 10:30:00,44.21,44.54,44.21,44.47,11300.0,38.361,38.6473,38.361,38.5866,11300.0
2012-01-19 11:00:00,44.46,44.84,44.46,44.74,12800.0,38.5779,38.9076,38.5779,38.8208,12800.0
2012-01-19 11:30:00,44.74,44.96,44.73,44.96,11400.0,38.8208,39.0117,38.8122,39.0117,11400.0
2012-01-19 12:00:00,44.96,44.96,44.82,44.84,15800.0,39.0117,39.0117,38.8903,38.9076,15800.0
2012-01-19 12:30:00,44.83,44.93,44.81,44.91,25100.0,38.8989,38.9857,38.8816,38.9683,25100.0
2012-01-19 13:00:00,44.88,44.91,44.79,44.85,22200.0,38.9423,38.9683,38.8642,38.9163,22200.0
2012-01-19 13:30:00,44.84,45.11,44.79,44.99,48800.0,38.9076,39.1419,38.8642,39.0378,48800.0
2012-01-19 14:00:00,44.9,45.08,44.89,45.0,14100.0,38.9597,39.1159,38.951,39.0464,14100.0
2012-01-19 14:30:00,45.0,45.06,44.95,45.01,77200.0,39.0464,39.0985,39.0031,39.0551,77200.0
2012-01-19 15:00:00,45.01,45.18,45.0,45.07,24300.0,39.0551,39.2026,39.0464,39.1072,24300.0
2012-01-19 15:30:00,45.07,45.09,45.0,45.0,56800.0,39.1072,39.1245,39.0464,39.0464,56800.0
2012-01-20 09:30:00,44.67,45.07,44.43,44.72,65300.0,38.7601,39.1072,38.5519,38.8035,65300.0
2012-01-20 10:00:00,44.72,45.09,44.63,45.06,12600.0,38.8035,39.1245,38.7254,39.0985,12600.0
2012-01-20 10:30:00,45.04,45.09,44.96,45.03,14500.0,39.0811,39.1245,39.0117,39.0725,14500.0
2012-01-20 11:00:00,45.04,45.05,44.87,45.0,19200.0,39.0811,39.0898,38.9336,39.0464,19200.0
2012-01-20 11:30:00,45.0,45.02,44.9,44.96,15400.0,39.0464,39.0638,38.9597,39.0117,15400.0
2012-01-20 12:00:00,44.97,45.02,44.91,44.92,11700.0,39.0204,39.0638,38.9683,38.977,11700.0
2012-01-20 12:30:00,44.92,44.93,44.84,44.84,9400.0,38.977,38.9857,38.9076,38.9076,9400.0
2012-01-20 13:00:00,44.83,45.1,44.83,45.02,16500.0,38.8989,39.1332,38.8989,39.0638,16500.0
2012-01-20 13:30:00,45.02,45.04,44.99,45.0,9800.0,39.0638,39.0811,39.0378,39.0464,9800.0
2012-01-20 14:00:00,45.0,45.01,44.89,45.0,21100.0,39.0464,39.0551,38.951,39.0464,21100.0
2012-01-20 14:30:00,45.0,45.05,44.97,45.05,21100.0,39.0464,39.0898,39.0204,39.0898,21100.0
2012-01-20 15:00:00,45.02,45.03,44.92,44.96,40600.0,39.0638,39.0725,38.977,39.0117,40600.0
2012-01-20 15:30:00,44.97,45.01,44.84,44.93,66700.0,39.0204,39.0551,38.9076,38.9857,66700.0
2012-01-23 09:30:00,44.81,45.49,44.81,45.48,11600.0,38.8816,39.4716,38.8816,39.4629,11600.0
2012-01-23 10:00:00,45.49,45.57,45.2,45.23,10200.0,39.4716,39.541,39.22,39.246,10200.0
2012-01-23 10:30:00,45.22,45.29,45.12,45.12,9100.0,39.2373,39.2981,39.1506,39.1506,9100.0
2012-01-23 11:00:00,45.13,45.19,44.92,45.0,12600.0,39.1592,39.2113,38.977,39.0464,12600.0
2012-01-23 11:30:00,45.0,45.0,44.89,44.95,46900.0,39.0464,39.0464,38.951,39.0031,46900.0
2012-01-23 12:00:00,44.95,45.0,44.9,44.99,19100.0,39.0031,39.0464,38.9597,39.0378,19100.0
2012-01-23 12:30:00,45.0,45.1,44.99,45.08,5700.0,39.0464,39.1332,39.0378,39.1159,5700.0
2012-01-23 13:00:00,45.08,45.26,45.08,45.26,5300.0,39.1159,39.272,39.1159,39.272,5300.0
2012-01-23 13:30:00,45.25,45.33,45.23,45.3,8700.0,39.2634,39.3328,39.246,39.3068,8700.0
2012-01-23 14:00:00,45.3,45.32,45.14,45.16,10100.0,39.3068,39.3241,39.1679,39.1853,10100.0
2012-01-23 14:30:00,45.15,45.39,45.15,45.39,16100.0,39.1766,39.3848,39.1766,39.3848,16100.0
2012-01-23 15:00:00,45.39,45.45,45.31,45.37,21400.0,39.3848,39.4369,39.3154,39.3675,21400.0
2012-01-23 15:30:00,45.37,45.55,45.35,45.42,52400.0,39.3675,39.5237,39.3501,39.4109,52400.0
2012-01-24 09:30:00,44.97,45.23,44.64,45.15,35500.0,39.0204,39.246,38.7341,39.1766,35500.0
2012-01-24 10:00:00,45.11,45.4,45.05,45.39,8200.0,39.1419,39.3935,39.0898,39.3848,8200.0
2012-01-24 10:30:00,45.39,45.65,45.37,45.59,9000.0,39.3848,39.6104,39.3675,39.5584,9000.0
2012-01-24 11:00:00,45.59,45.75,45.47,45.74,6600.0,39.5584,39.6972,39.4543,39.6885,6600.0
2012-01-24 11:30:00,45.76,45.77,45.42,45.58,8300.0,39.7059,39.7146,39.4109,39.5497,8300.0
2012-01-24 12:00:00,45.55,45.63,45.55,45.59,5800.0,39.5237,39.5931,39.5237,39.5584,5800.0
2012-01-24 12:30:00,45.58,45.64,45.55,45.64,8200.0,39.5497,39.6018,39.5237,39.6018,8200.0
2012-01-24 13:00:00,45.65,45.65,45.52,45.53,4300.0,39.6104,39.6104,39.4976,39.5063,4300.0
2012-01-24 13:30:00,45.53,45.61,45.47,45.61,5100.0,39.5063,39.5757,39.4543,39.5757,5100.0
2012-01-24 14:00:00,45.61,45.62,45.49,45.51,10800.0,39.5757,39.5844,39.4716,39.489,10800.0
2012-01-24 14:30:00,45.48,45.58,45.47,45.53,10800.0,39.4629,39.5497,39.4543,39.5063,10800.0
2012-01-24 15:00:00,45.53,45.58,45.46,45.48,27500.0,39.5063,39.5497,39.4456,39.4629,27500.0
2012-01-24 15:30:00,45.48,45.56,45.47,45.55,40300.0,39.4629,39.5324,39.4543,39.5237,40300.0
2012-01-25 09:30:00,45.53,45.53,45.18,45.24,17900.0,39.5063,39.5063,39.2026,39.2547,17900.0
2012-01-25 10:00:00,45.24,45.29,45.03,45.09,32700.0,39.2547,39.2981,39.0725,39.1245,32700.0
2012-01-25 10:30:00,45.09,45.31,45.01,45.3,23400.0,39.1245,39.3154,39.0551,39.3068,23400.0
2012-01-25 11:00:00,45.3,45.45,45.27,45.45,7100.0,39.3068,39.4369,39.2807,39.4369,7100.0
2012-01-25 11:30:00,45.45,45.49,45.35,45.35,5400.0,39.4369,39.4716,39.3501,39.3501,5400.0
2012-01-25 12:00:00,45.36,45.65,45.33,45.63,25900.0,39.3588,39.6104,39.3328,39.5931,25900.0
2012-01-25 12:30:00,45.45,45.76,45.45,45.67,10100.0,39.4369,39.7059,39.4369,39.6278,10100.0
2012-01-25 13:00:00,45.7,45.91,45.7,45.84,5000.0,39.6538,39.836,39.6538,39.7753,5000.0
2012-01-25 13:30:00,45.84,45.99,45.83,45.99,7500.0,39.7753,39.9055,39.7666,39.9055,7500.0
2012-01-25 14:00:00,45.99,45.99,45.68,45.74,7600.0,39.9055,39.9055,39.6365,39.6885,7600.0
2012-01-25 14:30:00,45.75,45.83,45.72,45.72,10200.0,39.6972,39.7666,39.6712,39.6712,10200.0
2012-01-25 15:00:00,45.72,45.83,45.61,45.8,18300.0,39.6712,39.7666,39.5757,39.7406,18300.0
2012-01-25 15:30:00,45.82,46.01,45.81,45.94,18700.0,39.758,39.9228,39.7493,39.8621,18700.0
2012-01-26 09:30:00,46.21,46.58,45.83,46.54,20200.0,40.0964,40.4174,39.7666,40.3827,20200.0
2012-01-26 10:00:00,46.5,46.5,46.11,46.18,20000.0,40.348,40.348,40.0096,40.0703,20000.0
2012-01-26 10:30:00,46.19,46.23,46.1,46.15,10900.0,40.079,40.1137,40.0009,40.0443,10900.0
2012-01-26 11:00:00,46.15,46.38,46.12,46.31,5000.0,40.0443,40.2439,40.0183,40.1831,5000.0
2012-01-26 11:30:00,46.31,46.38,46.24,46.34,11200.0,40.1831,40.2439,40.1224,40.2092,11200.0
2012-01-26 12:00:00,46.27,46.27,46.0,46.09,8900.0,40.1484,40.1484,39.9141,39.9922,8900.0
2012-01-26 12:30:00,46.09,46.17,46.09,46.16,4500.0,39.9922,40.0616,39.9922,40.053,4500.0
2012-01-26 13:00:00,46.15,46.24,46.14,46.2,5800.0,40.0443,40.1224,40.0356,40.0877,5800.0
2012-01-26 13:30:00,46.18,46.23,46.11,46.22,26400.0,40.0703,40.1137,40.0096,40.105,26400.0
2012-01-26 14:00:00,46.2,46.22,46.12,46.2,15200.0,40.0877,40.105,40.0183,40.0877,15200.0
2012-01-26 14:30:00,46.2,46.22,46.12,46.16,12000.0,40.0877,40.105,40.0183,40.053,12000.0
2012-01-26 15:00:00,46.11,46.2,45.9,45.93,43000.0,40.0096,40.0877,39.8274,39.8534,43000.0
2012-01-26 15:30:00,45.91,45.91,45.72,45.83,87300.0,39.836,39.836,39.6712,39.7666,87300.0
2012-01-27 09:30:00,45.65,46.08,45.47,45.85,9300.0,39.6104,39.9836,39.4543,39.784,9300.0
2012-01-27 10:00:00,45.86,45.97,45.76,45.94,9300.0,39.7927,39.8881,39.7059,39.8621,9300.0
2012-01-27 10:30:00,45.96,46.03,45.69,45.81,23100.0,39.8794,39.9402,39.6452,39.7493,23100.0
2012-01-27 11:00:00,45.86,46.0,45.86,45.92,10200.0,39.7927,39.9141,39.7927,39.8447,10200.0
2012-01-27 11:30:00,45.91,45.92,45.72,45.87,14400.0,39.836,39.8447,39.6712,39.8013,14400.0
2012-01-27 12:00:00,45.87,45.91,45.79,45.89,6500.0,39.8013,39.836,39.7319,39.8187,6500.0
2012-01-27 12:30:00,45.89,45.94,45.84,45.85,7600.0,39.8187,39.8621,39.7753,39.784,7600.0
2012-01-27 13:00:00,45.86,45.98,45.86,45.94,4300.0,39.7927,39.8968,39.7927,39.8621,4300.0
2012-01-27 13:30:00,45.97,45.99,45.94,45.97,3700.0,39.8881,39.9055,39.8621,39.8881,3700.0
2012-01-27 14:00:00,45.98,46.02,45.97,46.0,10700.0,39.8968,39.9315,39.8881,39.9141,10700.0
2012-01-27 14:30:00,46.01,46.02,45.96,45.97,14900.0,39.9228,39.9315,39.8794,39.8881,14900.0
2012-01-27 15:00:00,45.97,46.01,45.94,45.98,18300.0,39.8881,39.9228,39.8621,39.8968,18300.0
2012-01-27 15:30:00,45.98,46.14,45.96,46.11,49800.0,39.8968,40.0356,39.8794,40.0096,49800.0
2012-01-30 09:30:00,45.44,45.44,45.06,45.17,17300.0,39.4282,39.4282,39.0985,39.194,17300.0
2012-01-30 10:00:00,45.19,45.24,44.82,44.86,13900.0,39.2113,39.2547,38.8903,38.925,13900.0
2012-01-30 10:30:00,44.8,44.99,44.79,44.99,20600.0,38.8729,39.0378,38.8642,39.0378,20600.0
2012-01-30 11:00:00,44.99,45.45,44.99,45.44,11000.0,39.0378,39.4369,39.0378,39.4282,11000.0
2012-01-30 11:30:00,45.44,45.6,45.44,45.44,8700.0,39.4282,39.5671,39.4282,39.4282,8700.0
2012-01-30 12:00:00,45.48,45.62,45.48,45.61,8300.0,39.4629,39.5844,39.4629,39.5757,8300.0
2012-01-30 12:30:00,45.61,45.61,45.39,45.45,5200.0,39.5757,39.5757,39.3848,39.4369,5200.0
2012-01-30 13:00:00,45.45,45.46,45.33,45.45,7900.0,39.4369,39.4456,39.3328,39.4369,7900.0
2012-01-30 13:30:00,45.45,45.72,45.42,45.61,8200.0,39.4369,39.6712,39.4109,39.5757,8200.0
2012-01-30 14:00:00,45.62,45.82,45.59,45.78,6100.0,39.5844,39.758,39.5584,39.7232,6100.0
2012-01-30 14:30:00,45.77,45.82,45.69,45.72,8700.0,39.7146,39.758,39.6452,39.6712,8700.0
2012-01-30 15:00:00,45.7,45.72,45.6,45.7,11600.0,39.6538,39.6712,39.5671,39.6538,11600.0
2012-01-30 15:30:00,45.69,45.72,45.55,45.68,27200.0,39.6452,39.6712,39.5237,39.6365,27200.0
2012-01-31 09:30:00,45.93,46.16,45.56,45.66,12600.0,39.8534,40.053,39.5324,39.6191,12600.0
2012-01-31 10:00:00,45.65,45.66,45.35,45.58,7300.0,39.6104,39.6191,39.3501,39.5497,7300.0
2012-01-31 10:30:00,45.56,45.58,45.14,45.15,6100.0,39.5324,39.5497,39.1679,39.1766,6100.0
2012-01-31 11:00:00,45.17,45.24,44.99,45.16,8900.0,39.194,39.2547,39.0378,39.1853,8900.0
2012-01-31 11:30:00,45.16,45.32,45.14,45.32,3200.0,39.1853,39.3241,39.1679,39.3241,3200.0
2012-01-31 12:00:00,45.35,45.44,45.3,45.42,4200.0,39.3501,39.4282,39.3068,39.4109,4200.0
2012-01-31 12:30:00,45.46,45.55,45.46,45.54,4100.0,39.4456,39.5237,39.4456,39.515,4100.0
2012-01-31 13:00:00,45.49,45.62,45.49,45.62,5300.0,39.4716,39.5844,39.4716,39.5844,5300.0
2012-01-31 13:30:00,45.64,45.68,45.35,45.39,19900.0,39.6018,39.6365,39.3501,39.3848,19900.0
2012-01-31 14:00:00,45.39,45.55,45.27,45.49,24200.0,39.3848,39.5237,39.2807,39.4716,24200.0
2012-01-31 14:30:00,45.49,45.49,45.34,45.39,10700.0,39.4716,39.4716,39.3415,39.3848,10700.0
2012-01-31 15:00:00,45.41,45.62,45.35,45.62,10600.0,39.4022,39.5844,39.3501,39.5844,10600.0
2012-01-31 15:30:00,45.62,45.65,45.32,45.34,60300.0,39.5844,39.6104,39.3241,39.3415,60300.0
2012-02-01 09:30:00,45.73,45.82,45.5,45.77,9400.0,39.6799,39.758,39.4803,39.7146,9400.0
2012-02-01 10:00:00,45.78,46.24,45.68,46.2,7900.0,39.7232,40.1224,39.6365,40.0877,7900.0
2012-02-01 10:30:00,46.25,46.49,46.2,46.44,7400.0,40.1311,40.3393,40.0877,40.2959,7400.0
2012-02-01 11:00:00,46.44,46.57,46.43,46.54,4400.0,40.2959,40.4087,40.2873,40.3827,4400.0
2012-02-01 11:30:00,46.54,46.68,46.54,46.57,6400.0,40.3827,40.5042,40.3827,40.4087,6400.0
2012-02-01 12:00:00,46.6,46.68,46.52,46.57,6800.0,40.4348,40.5042,40.3653,40.4087,6800.0
2012-02-01 12:30:00,46.59,46.64,46.51,46.59,6400.0,40.4261,40.4695,40.3567,40.4261,6400.0
2012-02-01 13:00:00,46.61,46.61,46.52,46.58,6400.0,40.4434,40.4434,40.3653,40.4174,6400.0
2012-02-01 13:30:00,46.57,46.59,46.44,46.46,5200.0,40.4087,40.4261,40.2959,40.3133,5200.0
2012-02-01 14:00:00,46.46,46.49,46.41,46.49,8900.0,40.3133,40.3393,40.2699,40.3393,8900.0
2012-02-01 14:30:00,46.49,46.5,46.37,46.38,7400.0,40.3393,40.348,40.2352,40.2439,7400.0
2012-02-01 15:00:00,46.38,46.5,46.3,46.3,21600.0,40.2439,40.348,40.1745,40.1745,21600.0
2012-02-01 15:30:00,46.31,46.41,46.23,46.35,53800.0,40.1831,40.2699,40.1137,40.2178,53800.0
2012-02-02 09:30:00,46.36,46.59,46.15,46.5,10300.0,40.2265,40.4261,40.0443,40.348,10300.0
2012-02-02 10:00:00,46.48,46.54,46.45,46.5,8900.0,40.3306,40.3827,40.3046,40.348,8900.0
2012-02-02 10:30:00,46.54,46.69,46.43,46.65,6700.0,40.3827,40.5129,40.2873,40.4781,6700.0
2012-02-02 11:00:00,46.65,46.67,46.41,46.48,5900.0,40.4781,40.4955,40.2699,40.3306,5900.0
2012-02-02 11:30:00,46.48,46.48,46.26,46.38,4600.0,40.3306,40.3306,40.1397,40.2439,4600.0
2012-02-02 12:00:00,46.38,46.46,46.32,46.46,9800.0,40.2439,40.3133,40.1918,40.3133,9800.0
2012-02-02 12:30:00,46.45,46.45,46.26,46.33,7000.0,40.3046,40.3046,40.1397,40.2005,7000.0
2012-02-02 13:00:00,46.36,46.38,46.19,46.3,7200.0,40.2265,40.2439,40.079,40.1745,7200.0
2012-02-02 13:30:00,46.3,46.51,46.3,46.48,20500.0,40.1745,40.3567,40.1745,40.3306,20500.0
2012-02-02 14:00:00,46.48,46.53,46.4,46.46,29900.0,40.3306,40.374,40.2612,40.3133,29900.0
2012-02-02 14:30:00,46.49,46.5,46.3,46.44,22300.0,40.3393,40.348,40.1745,40.2959,22300.0
2012-02-02 15:00:00,46.44,46.48,46.33,46.39,24600.0,40.2959,40.3306,40.2005,40.2525,24600.0
2012-02-02 15:30:00,46.41,46.54,46.39,46.5,57800.0,40.2699,40.3827,40.2525,40.348,57800.0
2012-02-03 09:30:00,47.0,47.35,46.71,47.28,43900.0,40.7818,41.0855,40.5302,41.0248,43900.0
2012-02-03 10:00:00,47.25,47.48,47.13,47.47,35500.0,40.9988,41.1983,40.8946,41.1897,35500.0
2012-02-03 10:30:00,47.48,47.68,47.48,47.63,6100.0,41.1983,41.3719,41.1983,41.3285,6100.0
2012-02-03 11:00:00,47.64,47.73,47.51,47.63,32800.0,41.3372,41.4153,41.2244,41.3285,32800.0
2012-02-03 11:30:00,47.67,47.68,47.53,47.63,9900.0,41.3632,41.3719,41.2417,41.3285,9900.0
2012-02-03 12:00:00,47.63,47.74,47.62,47.72,6000.0,41.3285,41.4239,41.3198,41.4066,6000.0
2012-02-03 12:30:00,47.75,47.85,47.73,47.8,10600.0,41.4326,41.5194,41.4153,41.476,10600.0
2012-02-03 13:00:00,47.8,47.81,47.69,47.78,11000.0,41.476,41.4847,41.3806,41.4586,11000.0
2012-02-03 13:30:00,47.78,47.78,47.5,47.52,18600.0,41.4586,41.4586,41.2157,41.233,18600.0
2012-02-03 14:00:00,47.53,47.79,47.51,47.73,17100.0,41.2417,41.4673,41.2244,41.4153,17100.0
2012-02-03 14:30:00,47.73,47.73,47.53,47.53,61200.0,41.4153,41.4153,41.2417,41.2417,61200.0
2012-02-03 15:00:00,47.58,47.85,47.58,47.85,17600.0,41.2851,41.5194,41.2851,41.5194,17600.0
2012-02-03 15:30:00,47.84,47.96,47.8,47.9,122500.0,41.5107,41.6148,41.476,41.5628,122500.0
2012-02-06 09:30:00,47.4,48.21,47.25,47.91,25100.0,41.1289,41.8318,40.9988,41.5714,25100.0
2012-02-06 10:00:00,47.98,48.04,47.88,47.94,23000.0,41.6322,41.6842,41.5454,41.5975,23000.0
2012-02-06 10:30:00,47.92,48.05,47.78,48.05,10000.0,41.5801,41.6929,41.4586,41.6929,10000.0
2012-02-06 11:00:00,48.07,48.27,48.06,48.25,37900.0,41.7103,41.8838,41.7016,41.8665,37900.0
2012-02-06 11:30:00,48.28,48.33,48.23,48.32,22900.0,41.8925,41.9359,41.8491,41.9272,22900.0
2012-02-06 12:00:00,48.36,48.37,48.23,48.3,14300.0,41.9619,41.9706,41.8491,41.9098,14300.0
2012-02-06 12:30:00,48.28,48.3,48.22,48.25,32800.0,41.8925,41.9098,41.8404,41.8665,32800.0
2012-02-06 13:00:00,48.25,48.3,48.23,48.27,7800.0,41.8665,41.9098,41.8491,41.8838,7800.0
2012-02-06 13:30:00,48.27,48.33,48.21,48.26,20700.0,41.8838,41.9359,41.8318,41.8751,20700.0
2012-02-06 14:00:00,48.27,48.33,48.24,48.29,19700.0,41.8838,41.9359,41.8578,41.9012,19700.0
2012-02-06 14:30:00,48.29,48.33,48.21,48.25,19500.0,41.9012,41.9359,41.8318,41.8665,19500.0
2012-02-06 15:00:00,48.23,48.34,48.23,48.3,20200.0,41.8491,41.9446,41.8491,41.9098,20200.0
2012-02-06 15:30:00,48.31,48.53,48.27,48.51,72000.0,41.9185,42.1094,41.8838,42.0921,72000.0
2012-02-07 09:30:00,48.29,48.39,48.02,48.39,15400.0,41.9012,41.9879,41.6669,41.9879,15400.0
2012-02-07 10:00:00,48.38,48.38,48.14,48.27,33500.0,41.9793,41.9793,41.771,41.8838,33500.0
2012-02-07 10:30:00,48.31,48.69,48.27,48.69,11100.0,41.9185,42.2483,41.8838,42.2483,11100.0
2012-02-07 11:00:00,48.69,48.81,48.67,48.81,11900.0,42.2483,42.3524,42.2309,42.3524,11900.0
2012-02-07 11:30:00,48.85,48.89,48.76,48.8,11200.0,42.3871,42.4218,42.309,42.3437,11200.0
2012-02-07 12:00:00,48.79,48.88,48.75,48.81,9800.0,42.335,42.4131,42.3003,42.3524,9800.0
2012-02-07 12:30:00,48.8,48.83,48.75,48.83,5900.0,42.3437,42.3697,42.3003,42.3697,5900.0
2012-02-07 13:00:00,48.81,48.9,48.77,48.84,13200.0,42.3524,42.4305,42.3177,42.3784,13200.0
2012-02-07 13:30:00,48.84,48.96,48.83,48.96,11800.0,42.3784,42.4825,42.3697,42.4825,11800.0
2012-02-07 14:00:00,48.97,48.97,48.75,48.81,11100.0,42.4912,42.4912,42.3003,42.3524,11100.0
2012-02-07 14:30:00,48.81,48.88,48.75,48.8,13700.0,42.3524,42.4131,42.3003,42.3437,13700.0
2012-02-07 15:00:00,48.76,48.97,48.75,48.97,27600.0,42.309,42.4912,42.3003,42.4912,27600.0
2012-02-07 15:30:00,48.94,49.03,48.9,49.01,96700.0,42.4652,42.5433,42.4305,42.5259,96700.0
2012-02-08 09:30:00,48.99,49.31,48.74,49.2,14900.0,42.5086,42.7862,42.2916,42.6908,14900.0
2012-02-08 10:00:00,49.15,49.15,48.96,48.98,21200.0,42.6474,42.6474,42.4825,42.4999,21200.0
2012-02-08 10:30:00,48.99,49.0,48.69,48.93,16800.0,42.5086,42.5172,42.2483,42.4565,16800.0
2012-02-08 11:00:00,48.95,49.02,48.95,49.0,26400.0,42.4739,42.5346,42.4739,42.5172,26400.0
2012-02-08 11:30:00,48.99,49.19,48.94,49.13,21000.0,42.5086,42.6821,42.4652,42.63,21000.0
2012-02-08 12:00:00,49.13,49.23,49.05,49.12,42000.0,42.63,42.7168,42.5606,42.6214,42000.0
2012-02-08 12:30:00,49.11,49.17,49.05,49.16,10100.0,42.6127,42.6647,42.5606,42.6561,10100.0
2012-02-08 13:00:00,49.14,49.17,49.06,49.1,12000.0,42.6387,42.6647,42.5693,42.604,12000.0
2012-02-08 13:30:00,49.12,49.13,49.07,49.07,9700.0,42.6214,42.63,42.578,42.578,9700.0
2012-02-08 14:00:00,49.06,49.2,49.04,49.12,18800.0,42.5693,42.6908,42.5519,42.6214,18800.0
2012-02-08 14:30:00,49.11,49.35,49.11,49.19,34400.0,42.6127,42.8209,42.6127,42.6821,34400.0
2012-02-08 15:00:00,49.16,49.18,49.04,49.12,22500.0,42.6561,42.6734,42.5519,42.6214,22500.0
2012-02-08 15:30:00,49.09,49.11,48.92,49.1,44000.0,42.5953,42.6127,42.4478,42.604,44000.0
2012-02-09 09:30:00,49.12,49.5,48.93,49.37,15600.0,42.6214,42.9511,42.4565,42.8383,15600.0
2012-02-09 10:00:00,49.36,49.54,49.27,49.48,49800.0,42.8296,42.9858,42.7515,42.9337,49800.0
2012-02-09 10:30:00,49.47,49.65,49.45,49.61,34700.0,42.9251,43.0812,42.9077,43.0465,34700.0
2012-02-09 11:00:00,49.64,49.66,49.47,49.55,10700.0,43.0726,43.0899,42.9251,42.9945,10700.0
2012-02-09 11:30:00,49.54,49.68,49.42,49.65,11600.0,42.9858,43.1073,42.8817,43.0812,11600.0
2012-02-09 12:00:00,49.68,49.72,49.56,49.57,8500.0,43.1073,43.142,43.0031,43.0118,8500.0
2012-02-09 12:30:00,49.59,49.68,49.58,49.68,8200.0,43.0292,43.1073,43.0205,43.1073,8200.0
2012-02-09 13:00:00,49.68,49.71,49.57,49.63,23000.0,43.1073,43.1333,43.0118,43.0639,23000.0
2012-02-09 13:30:00,49.64,49.89,49.62,49.89,41200.0,43.0726,43.2895,43.0552,43.2895,41200.0
2012-02-09 14:00:00,49.87,50.25,49.87,50.21,110700.0,43.2721,43.6019,43.2721,43.5672,110700.0
2012-02-09 14:30:00,50.2,50.65,50.16,50.2,73800.0,43.5585,43.9489,43.5238,43.5585,73800.0
2012-02-09 15:00:00,50.2,50.45,50.11,50.37,33300.0,43.5585,43.7754,43.4804,43.706,33300.0
2012-02-09 15:30:00,50.33,50.56,50.2,50.51,74600.0,43.6713,43.8708,43.5585,43.8275,74600.0
2012-02-10 09:30:00,49.81,49.81,49.15,49.5,30400.0,43.2201,43.2201,42.6474,42.9511,30400.0
2012-02-10 10:00:00,49.5,49.52,49.1,49.2,42000.0,42.9511,42.9684,42.604,42.6908,42000.0
2012-02-10 10:30:00,49.17,49.59,49.17,49.59,17300.0,42.6647,43.0292,42.6647,43.0292,17300.0
2012-02-10 11:00:00,49.59,49.7,49.52,49.65,23200.0,43.0292,43.1246,42.9684,43.0812,23200.0
2012-02-10 11:30:00,49.65,49.9,49.65,49.89,15600.0,43.0812,43.2982,43.0812,43.2895,15600.0
2012-02-10 12:00:00,49.87,49.89,49.7,49.7,9900.0,43.2721,43.2895,43.1246,43.1246,9900.0
2012-02-10 12:30:00,49.71,49.88,49.71,49.85,14600.0,43.1333,43.2808,43.1333,43.2548,14600.0
2012-02-10 13:00:00,49.86,49.89,49.8,49.87,15100.0,43.2635,43.2895,43.2114,43.2721,15100.0
2012-02-10 13:30:00,49.84,49.88,49.68,49.86,33300.0,43.2461,43.2808,43.1073,43.2635,33300.0
2012-02-10 14:00:00,49.84,50.06,49.77,50.0,36200.0,43.2461,43.437,43.1854,43.3849,36200.0
2012-02-10 14:30:00,50.0,50.0,49.83,49.88,56100.0,43.3849,43.3849,43.2374,43.2808,56100.0
2012-02-10 15:00:00,49.87,49.89,49.69,49.74,40100.0,43.2721,43.2895,43.1159,43.1593,40100.0
2012-02-10 15:30:00,49.75,49.99,49.73,49.88,73300.0,43.168,43.3763,43.1507,43.2808,73300.0
2012-02-13 09:30:00,50.13,50.58,50.13,50.33,20600.0,43.4977,43.8882,43.4977,43.6713,20600.0
2012-02-13 10:00:00,50.26,50.31,49.68,49.82,28200.0,43.6105,43.6539,43.1073,43.2287,28200.0
2012-02-13 10:30:00,49.83,49.88,49.59,49.86,40400.0,43.2374,43.2808,43.0292,43.2635,40400.0
2012-02-13 11:00:00,49.87,50.0,49.85,49.99,21300.0,43.2721,43.3849,43.2548,43.3763,21300.0
2012-02-13 11:30:00,50.0,50.0,49.92,49.96,22300.0,43.3849,43.3849,43.3155,43.3502,22300.0
2012-02-13 12:00:00,49.96,50.0,49.91,49.91,21100.0,43.3502,43.3849,43.3068,43.3068,21100.0
2012-02-13 12:30:00,49.92,50.03,49.86,49.98,12800.0,43.3155,43.411,43.2635,43.3676,12800.0
2012-02-13 13:00:00,50.0,50.1,50.0,50.06,11300.0,43.3849,43.4717,43.3849,43.437,11300.0
2012-02-13 13:30:00,50.05,50.11,50.0,50.02,9700.0,43.4283,43.4804,43.3849,43.4023,9700.0
2012-02-13 14:00:00,50.01,50.15,50.0,50.05,15100.0,43.3936,43.5151,43.3849,43.4283,15100.0
2012-02-13 14:30:00,50.05,50.12,50.03,50.09,22100.0,43.4283,43.4891,43.411,43.463,22100.0
2012-02-13 15:00:00,50.09,50.18,50.04,50.16,18500.0,43.463,43.5411,43.4196,43.5238,18500.0
2012-02-13 15:30:00,50.16,50.31,50.1,50.26,51500.0,43.5238,43.6539,43.4717,43.6105,51500.0
2012-02-14 09:30:00,49.81,50.25,49.69,50.19,11500.0,43.2201,43.6019,43.1159,43.5498,11500.0
2012-02-14 10:00:00,50.18,50.4,50.14,50.35,22100.0,43.5411,43.732,43.5064,43.6886,22100.0
2012-02-14 10:30:00,50.35,50.42,50.24,50.34,10100.0,43.6886,43.7494,43.5932,43.68,10100.0
2012-02-14 11:00:00,50.34,50.46,50.25,50.4,5100.0,43.68,43.7841,43.6019,43.732,5100.0
2012-02-14 11:30:00,50.47,50.63,50.47,50.55,6300.0,43.7928,43.9316,43.7928,43.8622,6300.0
2012-02-14 12:00:00,50.55,50.63,50.48,50.52,10800.0,43.8622,43.9316,43.8014,43.8361,10800.0
2012-02-14 12:30:00,50.52,50.59,50.46,50.52,11600.0,43.8361,43.8969,43.7841,43.8361,11600.0
2012-02-14 13:00:00,50.5,50.53,50.3,50.45,33500.0,43.8188,43.8448,43.6452,43.7754,33500.0
2012-02-14 13:30:00,50.43,50.54,50.43,50.49,5200.0,43.758,43.8535,43.758,43.8101,5200.0
2012-02-14 14:00:00,50.5,50.51,50.39,50.42,9600.0,43.8188,43.8275,43.7233,43.7494,9600.0
2012-02-14 14:30:00,50.4,50.51,50.37,50.51,10200.0,43.732,43.8275,43.706,43.8275,10200.0
2012-02-14 15:00:00,50.51,50.65,50.41,50.49,12800.0,43.8275,43.9489,43.7407,43.8101,12800.0
2012-02-14 15:30:00,50.41,50.77,50.39,50.71,42800.0,43.7407,44.0531,43.7233,44.001,42800.0
2012-02-15 09:30:00,50.95,51.08,50.47,50.65,9100.0,44.2092,44.322,43.7928,43.9489,9100.0
2012-02-15 10:00:00,50.66,50.77,50.53,50.66,17100.0,43.9576,44.0531,43.8448,43.9576,17100.0
2012-02-15 10:30:00,50.7,50.95,50.64,50.84,7700.0,43.9923,44.2092,43.9403,44.1138,7700.0
2012-02-15 11:00:00,50.82,51.12,50.82,51.12,13300.0,44.0964,44.3568,44.0964,44.3568,13300.0
2012-02-15 11:30:00,51.11,51.42,51.11,51.35,16500.0,44.3481,44.6171,44.3481,44.5563,16500.0
2012-02-15 12:00:00,51.36,51.38,51.28,51.34,21800.0,44.565,44.5824,44.4956,44.5477,21800.0
2012-02-15 12:30:00,51.34,51.46,51.27,51.38,41500.0,44.5477,44.6518,44.4869,44.5824,41500.0
2012-02-15 13:00:00,51.37,51.37,51.07,51.3,57300.0,44.5737,44.5737,44.3134,44.5129,57300.0
2012-02-15 13:30:00,51.3,51.33,51.2,51.3,52300.0,44.5129,44.539,44.4262,44.5129,52300.0
2012-02-15 14:00:00,51.32,51.35,51.08,51.25,17600.0,44.5303,44.5563,44.322,44.4696,17600.0
2012-02-15 14:30:00,51.24,51.25,50.94,50.94,18000.0,44.4609,44.4696,44.2006,44.2006,18000.0
2012-02-15 15:00:00,50.9,51.05,50.78,50.99,34700.0,44.1659,44.296,44.0617,44.244,34700.0
2012-02-15 15:30:00,50.99,51.19,50.98,51.15,38900.0,44.244,44.4175,44.2353,44.3828,38900.0
2012-02-16 09:30:00,51.02,51.63,51.02,51.54,22800.0,44.27,44.7993,44.27,44.7212,22800.0
2012-02-16 10:00:00,51.52,51.85,51.37,51.55,74600.0,44.7038,44.9902,44.5737,44.7299,74600.0
2012-02-16 10:30:00,51.58,51.65,51.17,51.21,11300.0,44.7559,44.8166,44.4001,44.4349,11300.0
2012-02-16 11:00:00,51.2,51.55,51.2,51.55,12500.0,44.4262,44.7299,44.4262,44.7299,12500.0
2012-02-16 11:30:00,51.55,51.79,51.51,51.79,9700.0,44.7299,44.9381,44.6952,44.9381,9700.0
2012-02-16 12:00:00,51.84,51.89,51.76,51.85,11700.0,44.9815,45.0249,44.9121,44.9902,11700.0
2012-02-16 12:30:00,51.84,51.96,51.76,51.96,7700.0,44.9815,45.0856,44.9121,45.0856,7700.0
2012-02-16 13:00:00,51.95,52.04,51.9,51.95,10400.0,45.0769,45.155,45.0336,45.0769,10400.0
2012-02-16 13:30:00,51.95,51.95,51.82,51.86,10700.0,45.0769,45.0769,44.9641,44.9989,10700.0
2012-02-16 14:00:00,51.86,51.95,51.85,51.93,10400.0,44.9989,45.0769,44.9902,45.0596,10400.0
2012-02-16 14:30:00,51.94,52.1,51.85,52.09,12300.0,45.0683,45.2071,44.9902,45.1984,12300.0
2012-02-16 15:00:00,52.06,52.1,51.94,51.99,47300.0,45.1724,45.2071,45.0683,45.1117,47300.0
2012-02-16 15:30:00,52.0,52.3,51.98,52.22,63500.0,45.1203,45.3806,45.103,45.3112,63500.0
2012-02-17 09:30:00,52.38,52.9,52.1,52.36,26900.0,45.4501,45.9013,45.2071,45.4327,26900.0
2012-02-17 10:00:00,52.35,52.36,52.23,52.31,12200.0,45.424,45.4327,45.3199,45.3893,12200.0
2012-02-17 10:30:00,52.3,52.33,52.24,52.26,13300.0,45.3806,45.4067,45.3286,45.3459,13300.0
2012-02-17 11:00:00,52.23,52.28,51.98,52.01,9700.0,45.3199,45.3633,45.103,45.129,9700.0
2012-02-17 11:30:00,52.04,52.18,52.02,52.18,17800.0,45.155,45.2765,45.1377,45.2765,17800.0
2012-02-17 12:00:00,52.17,52.17,52.06,52.06,17900.0,45.2678,45.2678,45.1724,45.1724,17900.0
2012-02-17 12:30:00,52.07,52.14,52.05,52.08,7600.0,45.1811,45.2418,45.1637,45.1897,7600.0
2012-02-17 13:00:00,52.07,52.18,52.06,52.13,8000.0,45.1811,45.2765,45.1724,45.2331,8000.0
2012-02-17 13:30:00,52.14,52.23,52.13,52.23,16100.0,45.2418,45.3199,45.2331,45.3199,16100.0
2012-02-17 14:00:00,52.21,52.27,52.21,52.26,11000.0,45.3025,45.3546,45.3025,45.3459,11000.0
2012-02-17 14:30:00,52.26,52.36,52.26,52.35,8700.0,45.3459,45.4327,45.3459,45.424,8700.0
2012-02-17 15:00:00,52.36,52.48,52.35,52.43,22700.0,45.4327,45.5368,45.424,45.4934,22700.0
2012-02-17 15:30:00,52.44,52.59,52.42,52.46,55900.0,45.5021,45.6323,45.4848,45.5195,55900.0
2012-02-21 09:30:00,52.71,52.71,52.29,52.31,24300.0,45.7364,45.7364,45.372,45.3893,24300.0
2012-02-21 10:00:00,52.31,52.51,52.3,52.5,17500.0,45.3893,45.5629,45.3806,45.5542,17500.0
2012-02-21 10:30:00,52.49,52.65,52.49,52.65,14000.0,45.5455,45.6843,45.5455,45.6843,14000.0
2012-02-21 11:00:00,52.69,52.69,52.59,52.59,5300.0,45.719,45.719,45.6323,45.6323,5300.0
2012-02-21 11:30:00,52.6,52.67,52.58,52.59,8900.0,45.641,45.7017,45.6236,45.6323,8900.0
2012-02-21 12:00:00,52.6,52.91,52.6,52.74,10000.0,45.641,45.9099,45.641,45.7624,10000.0
2012-02-21 12:30:00,52.74,52.83,52.63,52.8,26800.0,45.7624,45.8405,45.667,45.8145,26800.0
2012-02-21 13:00:00,52.79,52.9,52.76,52.87,14000.0,45.8058,45.9013,45.7798,45.8752,14000.0
2012-02-21 13:30:00,52.88,52.96,52.74,52.75,14800.0,45.8839,45.9533,45.7624,45.7711,14800.0
2012-02-21 14:00:00,52.77,52.79,52.61,52.72,44000.0,45.7885,45.8058,45.6496,45.7451,44000.0
2012-02-21 14:30:00,52.72,52.73,52.55,52.66,27700.0,45.7451,45.7538,45.5976,45.693,27700.0
2012-02-21 15:00:00,52.64,52.81,52.64,52.77,42200.0,45.6757,45.8232,45.6757,45.7885,42200.0
2012-02-21 15:30:00,52.77,52.95,52.74,52.9,48600.0,45.7885,45.9446,45.7624,45.9013,48600.0
2012-02-22 09:30:00,51.99,52.7,51.69,52.62,55800.0,45.1117,45.7277,44.8513,45.6583,55800.0
2012-02-22 10:00:00,52.5,52.76,52.31,52.59,51800.0,45.5542,45.7798,45.3893,45.6323,51800.0
2012-02-22 10:30:00,52.58,52.79,52.49,52.64,45100.0,45.6236,45.8058,45.5455,45.6757,45100.0
2012-02-22 11:00:00,52.65,52.76,52.41,52.43,24700.0,45.6843,45.7798,45.4761,45.4934,24700.0
2012-02-22 11:30:00,52.41,52.44,52.01,52.07,24200.0,45.4761,45.5021,45.129,45.1811,24200.0
2012-02-22 12:00:00,52.07,52.19,52.02,52.14,11800.0,45.1811,45.2852,45.1377,45.2418,11800.0
2012-02-22 12:30:00,52.14,52.18,52.05,52.18,12200.0,45.2418,45.2765,45.1637,45.2765,12200.0
2012-02-22 13:00:00,52.15,52.31,52.15,52.22,15900.0,45.2505,45.3893,45.2505,45.3112,15900.0
2012-02-22 13:30:00,52.21,52.25,52.02,52.15,22400.0,45.3025,45.3373,45.1377,45.2505,22400.0
2012-02-22 14:00:00,52.14,52.15,52.09,52.11,32600.0,45.2418,45.2505,45.1984,45.2158,32600.0
2012-02-22 14:30:00,52.11,52.13,51.95,52.08,34000.0,45.2158,45.2331,45.0769,45.1897,34000.0
2012-02-22 15:00:00,52.07,52.08,51.84,51.96,54000.0,45.1811,45.1897,44.9815,45.0856,54000.0
2012-02-22 15:30:00,51.96,52.0,51.71,51.83,75100.0,45.0856,45.1203,44.8687,44.9728,75100.0
2012-02-23 09:30:00,51.98,51.98,50.93,51.04,55000.0,45.103,45.103,44.1919,44.2873,55000.0
2012-02-23 10:00:00,51.02,51.2,50.89,51.03,63500.0,44.27,44.4262,44.1572,44.2787,63500.0
2012-02-23 10:30:00,51.03,51.06,50.91,50.99,38100.0,44.2787,44.3047,44.1745,44.244,38100.0
2012-02-23 11:00:00,51.0,51.23,50.99,51.2,92800.0,44.2526,44.4522,44.244,44.4262,92800.0
2012-02-23 11:30:00,51.18,51.23,51.12,51.14,28400.0,44.4088,44.4522,44.3568,44.3741,28400.0
2012-02-23 12:00:00,51.13,51.17,51.0,51.1,28100.0,44.3654,44.4001,44.2526,44.3394,28100.0
2012-02-23 12:30:00,51.1,51.15,50.95,50.98,54300.0,44.3394,44.3828,44.2092,44.2353,54300.0
2012-02-23 13:00:00,50.98,51.03,50.69,50.7,26400.0,44.2353,44.2787,43.9836,43.9923,26400.0
2012-02-23 13:30:00,50.7,50.81,50.54,50.63,59600.0,43.9923,44.0878,43.8535,43.9316,59600.0
2012-02-23 14:00:00,50.68,50.85,50.54,50.85,41000.0,43.975,44.1225,43.8535,44.1225,41000.0
2012-02-23 14:30:00,50.85,51.1,50.85,50.93,29000.0,44.1225,44.3394,44.1225,44.1919,29000.0
2012-02-23 15:00:00,50.94,51.12,50.83,50.97,90400.0,44.2006,44.3568,44.1051,44.2266,90400.0
2012-02-23 15:30:00,50.99,51.04,50.84,50.94,122900.0,44.244,44.2873,44.1138,44.2006,122900.0
2012-02-24 09:30:00,54.16,59.0,53.99,57.75,487800.0,47.1024,51.3117,46.9546,50.2246,487800.0
2012-02-24 10:00:00,57.75,57.83,55.57,55.76,273300.0,50.2246,50.2942,48.3287,48.4939,273300.0
2012-02-24 10:30:00,55.75,56.19,55.36,55.8,303900.0,48.4852,48.8679,48.1461,48.5287,303900.0
2012-02-24 11:00:00,55.8,56.16,55.69,55.94,187700.0,48.5287,48.8418,48.4331,48.6505,187700.0
2012-02-24 11:30:00,56.0,56.07,55.07,55.08,130400.0,48.7027,48.7635,47.8938,47.9025,130400.0
2012-02-24 12:00:00,55.1,55.92,55.1,55.76,58700.0,47.9199,48.6331,47.9199,48.4939,58700.0
2012-02-24 12:30:00,55.74,55.85,55.3,55.6,95200.0,48.4765,48.5722,48.0939,48.3548,95200.0
2012-02-24 13:00:00,55.6,55.85,55.23,55.23,216200.0,48.3548,48.5722,48.033,48.033,216200.0
2012-02-24 13:30:00,55.24,55.7,55.24,55.57,42100.0,48.0417,48.4417,48.0417,48.3287,42100.0
2012-02-24 14:00:00,55.57,55.62,55.45,55.45,188100.0,48.3287,48.3722,48.2243,48.2243,188100.0
2012-02-24 14:30:00,55.46,55.46,54.65,54.89,75700.0,48.233,48.233,47.5286,47.7373,75700.0
2012-02-24 15:00:00,54.9,54.95,54.0,54.72,118400.0,47.746,47.7895,46.9633,47.5895,118400.0
2012-02-24 15:30:00,54.73,54.74,54.19,54.46,181600.0,47.5982,47.6068,47.1285,47.3633,181600.0
2012-02-27 09:30:00,54.1,54.4,53.76,54.1,69900.0,47.0502,47.3112,46.7546,47.0502,69900.0
2012-02-27 10:00:00,54.11,54.92,54.09,54.86,49900.0,47.0589,47.7634,47.0415,47.7112,49900.0
2012-02-27 10:30:00,54.86,55.07,54.82,54.9,56200.0,47.7112,47.8938,47.6764,47.746,56200.0
2012-02-27 11:00:00,54.9,55.28,54.87,55.21,40400.0,47.746,48.0765,47.7199,48.0156,40400.0
2012-02-27 11:30:00,55.23,55.28,54.98,55.04,128300.0,48.033,48.0765,47.8156,47.8678,128300.0
2012-02-27 12:00:00,55.02,55.07,54.9,55.0,73700.0,47.8504,47.8938,47.746,47.833,73700.0
2012-02-27 12:30:00,54.99,55.15,54.96,55.0,31900.0,47.8243,47.9634,47.7982,47.833,31900.0
2012-02-27 13:00:00,55.0,55.02,54.96,54.96,25200.0,47.833,47.8504,47.7982,47.7982,25200.0
2012-02-27 13:30:00,54.97,55.03,54.93,54.99,33800.0,47.8069,47.8591,47.7721,47.8243,33800.0
2012-02-27 14:00:00,54.99,55.17,54.97,55.17,33100.0,47.8243,47.9808,47.8069,47.9808,33100.0
2012-02-27 14:30:00,55.17,55.17,54.97,54.99,60200.0,47.9808,47.9808,47.8069,47.8243,60200.0
2012-02-27 15:00:00,54.99,55.01,54.68,54.79,68100.0,47.8243,47.8417,47.5547,47.6503,68100.0
2012-02-27 15:30:00,54.79,54.85,54.72,54.79,153300.0,47.6503,47.7025,47.5895,47.6503,153300.0
2012-02-28 09:30:00,54.52,55.08,54.5,54.96,38700.0,47.4155,47.9025,47.3981,47.7982,38700.0
2012-02-28 10:00:00,55.0,55.0,54.75,54.82,50100.0,47.833,47.833,47.6155,47.6764,50100.0
2012-02-28 10:30:00,54.81,55.03,54.81,54.93,51300.0,47.6677,47.8591,47.6677,47.7721,51300.0
2012-02-28 11:00:00,54.95,55.0,54.86,54.97,17300.0,47.7895,47.833,47.7112,47.8069,17300.0
2012-02-28 11:30:00,54.99,55.01,54.93,54.96,19300.0,47.8243,47.8417,47.7721,47.7982,19300.0
2012-02-28 12:00:00,54.96,54.99,54.92,54.92,19800.0,47.7982,47.8243,47.7634,47.7634,19800.0
2012-02-28 12:30:00,54.91,54.97,54.85,54.93,10100.0,47.7547,47.8069,47.7025,47.7721,10100.0
2012-02-28 13:00:00,54.94,55.02,54.83,54.84,12000.0,47.7808,47.8504,47.6851,47.6938,12000.0
2012-02-28 13:30:00,54.84,54.91,54.78,54.83,38300.0,47.6938,47.7547,47.6416,47.6851,38300.0
2012-02-28 14:00:00,54.84,54.91,54.71,54.73,20600.0,47.6938,47.7547,47.5808,47.5982,20600.0
2012-02-28 14:30:00,54.73,54.87,54.72,54.76,24700.0,47.5982,47.7199,47.5895,47.6242,24700.0
2012-02-28 15:00:00,54.77,54.9,54.75,54.84,28300.0,47.6329,47.746,47.6155,47.6938,28300.0
2012-02-28 15:30:00,54.85,54.91,54.77,54.9,73500.0,47.7025,47.7547,47.6329,47.746,73500.0
2012-02-29 09:30:00,54.86,55.4,54.63,55.3,21700.0,47.7112,48.1808,47.5112,48.0939,21700.0
2012-02-29 10:00:00,55.32,55.39,54.99,55.13,22900.0,48.1113,48.1721,47.8243,47.946,22900.0
2012-02-29 10:30:00,55.13,55.16,54.33,54.63,25000.0,47.946,47.9721,47.2503,47.5112,25000.0
2012-02-29 11:00:00,54.65,54.65,54.44,54.44,14200.0,47.5286,47.5286,47.3459,47.3459,14200.0
2012-02-29 11:30:00,54.49,55.02,54.4,54.98,21600.0,47.3894,47.8504,47.3112,47.8156,21600.0
2012-02-29 12:00:00,54.99,55.26,54.89,55.2,21900.0,47.8243,48.0591,47.7373,48.0069,21900.0
2012-02-29 12:30:00,55.22,55.28,55.04,55.12,12700.0,48.0243,48.0765,47.8678,47.9373,12700.0
2012-02-29 13:00:00,55.15,55.36,55.15,55.23,13800.0,47.9634,48.1461,47.9634,48.033,13800.0
2012-02-29 13:30:00,55.19,55.3,55.13,55.28,14300.0,47.9982,48.0939,47.946,48.0765,14300.0
2012-02-29 14:00:00,55.29,55.37,55.04,55.19,24000.0,48.0852,48.1548,47.8678,47.9982,24000.0
2012-02-29 14:30:00,55.2,55.37,55.14,55.25,38500.0,48.0069,48.1548,47.9547,48.0504,38500.0
2012-02-29 15:00:00,55.25,55.27,55.02,55.09,34600.0,48.0504,48.0678,47.8504,47.9112,34600.0
2012-02-29 15:30:00,55.09,55.09,54.91,54.96,79300.0,47.9112,47.9112,47.7547,47.7982,79300.0
2012-03-01 09:30:00,55.35,55.84,55.28,55.82,18800.0,48.1374,48.5635,48.0765,48.5461,18800.0
2012-03-01 10:00:00,55.75,55.81,55.33,55.69,21000.0,48.4852,48.5374,48.12,48.4331,21000.0
2012-03-01 10:30:00,55.63,55.63,55.39,55.54,21900.0,48.3809,48.3809,48.1721,48.3026,21900.0
2012-03-01 11:00:00,55.52,55.65,55.43,55.55,15000.0,48.2852,48.3983,48.2069,48.3113,15000.0
2012-03-01 11:30:00,55.62,55.75,55.54,55.57,7000.0,48.3722,48.4852,48.3026,48.3287,7000.0
2012-03-01 12:00:00,55.57,55.72,55.52,55.6,10500.0,48.3287,48.4591,48.2852,48.3548,10500.0
2012-03-01 12:30:00,55.61,55.68,55.54,55.64,10300.0,48.3635,48.4244,48.3026,48.3896,10300.0
2012-03-01 13:00:00,55.62,55.84,55.45,55.75,21500.0,48.3722,48.5635,48.2243,48.4852,21500.0
2012-03-01 13:30:00,55.77,55.77,55.66,55.68,7500.0,48.5026,48.5026,48.407,48.4244,7500.0
2012-03-01 14:00:00,55.69,55.74,55.62,55.72,24400.0,48.4331,48.4765,48.3722,48.4591,24400.0
2012-03-01 14:30:00,55.71,55.75,55.63,55.74,22100.0,48.4504,48.4852,48.3809,48.4765,22100.0
2012-03-01 15:00:00,55.72,55.75,55.42,55.51,36000.0,48.4591,48.4852,48.1982,48.2765,36000.0
2012-03-01 15:30:00,55.5,55.7,55.41,55.59,48300.0,48.2678,48.4417,48.1895,48.3461,48300.0
2012-03-02 09:30:00,55.6,55.6,55.33,55.38,15900.0,48.3548,48.3548,48.12,48.1634,15900.0
2012-03-02 10:00:00,55.38,55.81,55.34,55.74,11300.0,48.1634,48.5374,48.1287,48.4765,11300.0
2012-03-02 10:30:00,55.71,55.71,55.46,55.46,5100.0,48.4504,48.4504,48.233,48.233,5100.0
2012-03-02 11:00:00,55.44,55.46,55.13,55.17,11900.0,48.2156,48.233,47.946,47.9808,11900.0
2012-03-02 11:30:00,55.17,55.19,54.8,54.83,12700.0,47.9808,47.9982,47.659,47.6851,12700.0
2012-03-02 12:00:00,54.85,54.91,54.71,54.8,11800.0,47.7025,47.7547,47.5808,47.659,11800.0
2012-03-02 12:30:00,54.8,54.96,54.8,54.87,7000.0,47.659,47.7982,47.659,47.7199,7000.0
2012-03-02 13:00:00,54.91,54.96,54.64,54.79,11900.0,47.7547,47.7982,47.5199,47.6503,11900.0
2012-03-02 13:30:00,54.83,55.01,54.83,55.01,5400.0,47.6851,47.8417,47.6851,47.8417,5400.0
2012-03-02 14:00:00,55.06,55.1,54.89,54.89,13800.0,47.8851,47.9199,47.7373,47.7373,13800.0
2012-03-02 14:30:00,54.93,55.04,54.87,55.0,8500.0,47.7721,47.8678,47.7199,47.833,8500.0
2012-03-02 15:00:00,54.98,55.04,54.85,54.92,15800.0,47.8156,47.8678,47.7025,47.7634,15800.0
2012-03-02 15:30:00,54.92,55.03,54.69,54.9,56700.0,47.7634,47.8591,47.5634,47.746,56700.0
2012-03-05 09:30:00,54.82,54.9,54.42,54.71,20300.0,47.6764,47.746,47.3285,47.5808,20300.0
2012-03-05 10:00:00,54.74,54.8,54.22,54.35,37500.0,47.6068,47.659,47.1546,47.2677,37500.0
2012-03-05 10:30:00,54.35,54.47,54.22,54.33,18200.0,47.2677,47.372,47.1546,47.2503,18200.0
2012-03-05 11:00:00,54.38,54.57,54.02,54.2,16500.0,47.2938,47.459,46.9807,47.1372,16500.0
2012-03-05 11:30:00,54.21,54.25,54.0,54.15,18600.0,47.1459,47.1807,46.9633,47.0937,18600.0
2012-03-05 12:00:00,54.16,54.36,54.05,54.09,14200.0,47.1024,47.2764,47.0068,47.0415,14200.0
2012-03-05 12:30:00,54.09,54.27,54.0,54.1,12600.0,47.0415,47.1981,46.9633,47.0502,12600.0
2012-03-05 13:00:00,54.1,54.36,54.09,54.3,10000.0,47.0502,47.2764,47.0415,47.2242,10000.0
2012-03-05 13:30:00,54.32,54.4,54.24,54.31,18700.0,47.2416,47.3112,47.172,47.2329,18700.0
2012-03-05 14:00:00,54.28,54.44,54.28,54.38,12300.0,47.2068,47.3459,47.2068,47.2938,12300.0
2012-03-05 14:30:00,54.44,54.57,54.34,54.56,11900.0,47.3459,47.459,47.259,47.4503,11900.0
2012-03-05 15:00:00,54.54,54.73,54.54,54.69,14700.0,47.4329,47.5982,47.4329,47.5634,14700.0
2012-03-05 15:30:00,54.69,54.7,54.41,54.47,33200.0,47.5634,47.5721,47.3198,47.372,33200.0
2012-03-06 09:30:00,53.84,54.33,53.5,53.58,21600.0,46.8241,47.2503,46.5284,46.598,21600.0
2012-03-06 10:00:00,53.55,53.68,53.22,53.22,19300.0,46.5719,46.685,46.2849,46.2849,19300.0
2012-03-06 10:30:00,53.18,53.34,53.08,53.22,11500.0,46.2501,46.3893,46.1632,46.2849,11500.0
2012-03-06 11:00:00,53.2,53.42,53.17,53.3,9800.0,46.2675,46.4589,46.2414,46.3545,9800.0
2012-03-06 11:30:00,53.29,53.29,53.08,53.1,13800.0,46.3458,46.3458,46.1632,46.1806,13800.0
2012-03-06 12:00:00,53.13,53.13,52.94,52.98,14800.0,46.2066,46.2066,46.0414,46.0762,14800.0
2012-03-06 12:30:00,53.0,53.13,52.97,52.99,6800.0,46.0936,46.2066,46.0675,46.0849,6800.0
2012-03-06 13:00:00,52.97,53.11,52.93,53.0,21500.0,46.0675,46.1893,46.0327,46.0936,21500.0
2012-03-06 13:30:00,53.03,53.06,52.97,53.03,12300.0,46.1197,46.1458,46.0675,46.1197,12300.0
2012-03-06 14:00:00,53.03,53.04,52.84,52.87,17000.0,46.1197,46.1284,45.9544,45.9805,17000.0
2012-03-06 14:30:00,52.89,52.91,52.63,52.63,18500.0,45.9979,46.0153,45.7718,45.7718,18500.0
2012-03-06 15:00:00,52.63,52.66,52.53,52.53,44600.0,45.7718,45.7979,45.6848,45.6848,44600.0
2012-03-06 15:30:00,52.53,52.81,52.52,52.77,63400.0,45.6848,45.9283,45.6761,45.8936,63400.0
2012-03-07 09:30:00,53.68,53.69,52.66,53.66,33000.0,46.685,46.6937,45.7979,46.6676,33000.0
2012-03-07 10:00:00,53.62,53.66,53.19,53.23,17200.0,46.6328,46.6676,46.2588,46.2936,17200.0
2012-03-07 10:30:00,53.24,53.5,53.22,53.43,12400.0,46.3023,46.5284,46.2849,46.4676,12400.0
2012-03-07 11:00:00,53.44,53.84,53.44,53.84,14800.0,46.4762,46.8241,46.4762,46.8241,14800.0
2012-03-07 11:30:00,53.83,53.91,53.81,53.9,19700.0,46.8154,46.885,46.798,46.8763,19700.0
2012-03-07 12:00:00,53.9,53.98,53.83,53.91,10400.0,46.8763,46.9459,46.8154,46.885,10400.0
2012-03-07 12:30:00,53.91,54.03,53.83,54.0,9000.0,46.885,46.9894,46.8154,46.9633,9000.0
2012-03-07 13:00:00,53.94,53.98,53.79,53.79,6100.0,46.9111,46.9459,46.7806,46.7806,6100.0
2012-03-07 13:30:00,53.79,53.83,53.62,53.66,7500.0,46.7806,46.8154,46.6328,46.6676,7500.0
2012-03-07 14:00:00,53.66,53.78,53.58,53.63,11800.0,46.6676,46.7719,46.598,46.6415,11800.0
2012-03-07 14:30:00,53.63,53.76,53.53,53.69,19800.0,46.6415,46.7546,46.5545,46.6937,19800.0
2012-03-07 15:00:00,53.69,53.81,53.62,53.73,28500.0,46.6937,46.798,46.6328,46.7285,28500.0
2012-03-07 15:30:00,53.75,53.77,53.54,53.59,41000.0,46.7459,46.7632,46.5632,46.6067,41000.0
2012-03-08 09:30:00,54.06,54.59,53.7,54.3,20900.0,47.0155,47.4764,46.7024,47.2242,20900.0
2012-03-08 10:00:00,54.31,54.33,53.84,53.91,19200.0,47.2329,47.2503,46.8241,46.885,19200.0
2012-03-08 10:30:00,53.94,54.72,53.94,54.72,21300.0,46.9111,47.5895,46.9111,47.5895,21300.0
2012-03-08 11:00:00,54.7,55.11,54.65,54.93,17400.0,47.5721,47.9286,47.5286,47.7721,17400.0
2012-03-08 11:30:00,54.93,55.02,54.93,54.98,13400.0,47.7721,47.8504,47.7721,47.8156,13400.0
2012-03-08 12:00:00,54.99,55.04,54.84,54.84,13800.0,47.8243,47.8678,47.6938,47.6938,13800.0
2012-03-08 12:30:00,54.82,54.86,54.65,54.69,13400.0,47.6764,47.7112,47.5286,47.5634,13400.0
2012-03-08 13:00:00,54.69,54.79,54.59,54.74,8600.0,47.5634,47.6503,47.4764,47.6068,8600.0
2012-03-08 13:30:00,54.73,54.88,54.73,54.78,13400.0,47.5982,47.7286,47.5982,47.6416,13400.0
2012-03-08 14:00:00,54.77,54.79,54.47,54.52,21700.0,47.6329,47.6503,47.372,47.4155,21700.0
2012-03-08 14:30:00,54.53,54.99,54.52,54.91,13500.0,47.4242,47.8243,47.4155,47.7547,13500.0
2012-03-08 15:00:00,54.96,55.1,54.88,55.05,20800.0,47.7982,47.9199,47.7286,47.8765,20800.0
2012-03-08 15:30:00,55.05,55.1,54.91,54.94,45900.0,47.8765,47.9199,47.7547,47.7808,45900.0
2012-03-09 09:30:00,54.98,55.06,54.45,54.87,11200.0,47.8156,47.8851,47.3546,47.7199,11200.0
2012-03-09 10:00:00,54.92,55.78,54.92,55.67,15000.0,47.7634,48.5113,47.7634,48.4157,15000.0
2012-03-09 10:30:00,55.72,55.76,55.5,55.5,7300.0,48.4591,48.4939,48.2678,48.2678,7300.0
2012-03-09 11:00:00,55.47,55.57,55.44,55.5,9200.0,48.2417,48.3287,48.2156,48.2678,9200.0
2012-03-09 11:30:00,55.44,55.55,55.31,55.49,9200.0,48.2156,48.3113,48.1026,48.2591,9200.0
2012-03-09 12:00:00,55.52,55.54,55.41,55.44,7600.0,48.2852,48.3026,48.1895,48.2156,7600.0
2012-03-09 12:30:00,55.41,55.41,55.33,55.34,5600.0,48.1895,48.1895,48.12,48.1287,5600.0
2012-03-09 13:00:00,55.35,55.36,55.22,55.23,11400.0,48.1374,48.1461,48.0243,48.033,11400.0
2012-03-09 13:30:00,55.25,55.31,55.21,55.26,6000.0,48.0504,48.1026,48.0156,48.0591,6000.0
2012-03-09 14:00:00,55.27,55.27,55.18,55.23,10500.0,48.0678,48.0678,47.9895,48.033,10500.0
2012-03-09 14:30:00,55.23,55.29,54.99,55.01,18200.0,48.033,48.0852,47.8243,47.8417,18200.0
2012-03-09 15:00:00,55.04,55.19,54.98,55.09,17400.0,47.8678,47.9982,47.8156,47.9112,17400.0
2012-03-09 15:30:00,55.1,55.45,55.0,55.16,40100.0,47.9199,48.2243,47.833,47.9721,40100.0
2012-03-12 09:30:00,54.98,55.0,54.66,54.76,14300.0,47.8156,47.833,47.5373,47.6242,14300.0
2012-03-12 10:00:00,54.76,54.89,54.55,54.83,14500.0,47.6242,47.7373,47.4416,47.6851,14500.0
2012-03-12 10:30:00,54.82,54.89,54.6,54.85,8900.0,47.6764,47.7373,47.4851,47.7025,8900.0
2012-03-12 11:00:00,54.85,54.91,54.5,54.62,11800.0,47.7025,47.7547,47.3981,47.5025,11800.0
2012-03-12 11:30:00,54.66,54.88,54.63,54.78,12200.0,47.5373,47.7286,47.5112,47.6416,12200.0
2012-03-12 12:00:00,54.75,54.91,54.63,54.73,9300.0,47.6155,47.7547,47.5112,47.5982,9300.0
2012-03-12 12:30:00,54.75,54.75,54.61,54.66,5800.0,47.6155,47.6155,47.4938,47.5373,5800.0
2012-03-12 13:00:00,54.65,54.75,54.59,54.71,5600.0,47.5286,47.6155,47.4764,47.5808,5600.0
2012-03-12 13:30:00,54.71,54.92,54.71,54.72,16600.0,47.5808,47.7634,47.5808,47.5895,16600.0
2012-03-12 14:00:00,54.73,54.84,54.65,54.75,10600.0,47.5982,47.6938,47.5286,47.6155,10600.0
2012-03-12 14:30:00,54.75,54.75,54.61,54.65,7900.0,47.6155,47.6155,47.4938,47.5286,7900.0
2012-03-12 15:00:00,54.65,54.7,54.6,54.66,14800.0,47.5286,47.5721,47.4851,47.5373,14800.0
2012-03-12 15:30:00,54.66,54.74,54.55,54.68,26500.0,47.5373,47.6068,47.4416,47.5547,26500.0
2012-03-13 09:30:00,55.0,55.5,54.88,55.22,15100.0,47.833,48.2678,47.7286,48.0243,15100.0
2012-03-13 10:00:00,55.17,55.29,55.16,55.27,7400.0,47.9808,48.0852,47.9721,48.0678,7400.0
2012-03-13 10:30:00,55.28,55.67,55.27,55.63,14100.0,48.0765,48.4157,48.0678,48.3809,14100.0
2012-03-13 11:00:00,55.63,55.86,55.62,55.8,11100.0,48.3809,48.5809,48.3722,48.5287,11100.0
2012-03-13 11:30:00,55.77,55.93,55.69,55.69,19000.0,48.5026,48.6418,48.4331,48.4331,19000.0
2012-03-13 12:00:00,55.69,55.77,55.66,55.66,11400.0,48.4331,48.5026,48.407,48.407,11400.0
2012-03-13 12:30:00,55.67,55.67,55.56,55.66,7600.0,48.4157,48.4157,48.32,48.407,7600.0
2012-03-13 13:00:00,55.67,55.75,55.64,55.69,6300.0,48.4157,48.4852,48.3896,48.4331,6300.0
2012-03-13 13:30:00,55.68,55.68,55.46,55.47,9900.0,48.4244,48.4244,48.233,48.2417,9900.0
2012-03-13 14:00:00,55.49,55.69,55.45,55.47,10600.0,48.2591,48.4331,48.2243,48.2417,10600.0
2012-03-13 14:30:00,55.5,55.62,55.45,55.54,13100.0,48.2678,48.3722,48.2243,48.3026,13100.0
2012-03-13 15:00:00,55.56,56.04,55.54,56.03,43600.0,48.32,48.7374,48.3026,48.7287,43600.0
2012-03-13 15:30:00,56.05,56.32,56.04,56.31,45000.0,48.7461,48.981,48.7374,48.9723,45000.0
2012-03-14 09:30:00,55.94,56.46,55.94,56.28,12400.0,48.6505,49.1027,48.6505,48.9462,12400.0
2012-03-14 10:00:00,56.29,56.3,55.99,55.99,8600.0,48.9549,48.9636,48.694,48.694,8600.0
2012-03-14 10:30:00,55.97,55.97,55.53,55.53,17200.0,48.6766,48.6766,48.2939,48.2939,17200.0
2012-03-14 11:00:00,55.53,55.55,55.34,55.49,13800.0,48.2939,48.3113,48.1287,48.2591,13800.0
2012-03-14 11:30:00,55.52,55.7,55.41,55.59,19100.0,48.2852,48.4417,48.1895,48.3461,19100.0
2012-03-14 12:00:00,55.61,55.64,55.47,55.57,10800.0,48.3635,48.3896,48.2417,48.3287,10800.0
2012-03-14 12:30:00,55.59,55.7,55.57,55.59,7900.0,48.3461,48.4417,48.3287,48.3461,7900.0
2012-03-14 13:00:00,55.57,55.75,55.56,55.65,57200.0,48.3287,48.4852,48.32,48.3983,57200.0
2012-03-14 13:30:00,55.64,55.64,55.22,55.24,19600.0,48.3896,48.3896,48.0243,48.0417,19600.0
2012-03-14 14:00:00,55.24,55.37,55.06,55.14,19100.0,48.0417,48.1548,47.8851,47.9547,19100.0
2012-03-14 14:30:00,55.13,55.35,55.08,55.3,15400.0,47.946,48.1374,47.9025,48.0939,15400.0
2012-03-14 15:00:00,55.3,55.35,55.15,55.27,31800.0,48.0939,48.1374,47.9634,48.0678,31800.0
2012-03-14 15:30:00,55.29,55.3,55.1,55.24,58800.0,48.0852,48.0939,47.9199,48.0417,58800.0
2012-03-15 09:30:00,54.93,55.43,54.87,55.25,20100.0,47.7721,48.2069,47.7199,48.0504,20100.0
2012-03-15 10:00:00,55.27,55.91,55.23,55.74,27800.0,48.0678,48.6244,48.033,48.4765,27800.0
2012-03-15 10:30:00,55.71,55.73,55.45,55.45,10600.0,48.4504,48.4678,48.2243,48.2243,10600.0
2012-03-15 11:00:00,55.44,55.72,55.37,55.71,13500.0,48.2156,48.4591,48.1548,48.4504,13500.0
2012-03-15 11:30:00,55.73,55.86,55.54,55.54,7600.0,48.4678,48.5809,48.3026,48.3026,7600.0
2012-03-15 12:00:00,55.55,55.94,55.55,55.91,10500.0,48.3113,48.6505,48.3113,48.6244,10500.0
2012-03-15 12:30:00,55.89,56.13,55.86,55.94,3900.0,48.607,48.8157,48.5809,48.6505,3900.0
2012-03-15 13:00:00,55.93,56.03,55.66,55.68,7700.0,48.6418,48.7287,48.407,48.4244,7700.0
2012-03-15 13:30:00,55.72,55.88,55.72,55.83,7400.0,48.4591,48.5983,48.4591,48.5548,7400.0
2012-03-15 14:00:00,55.83,55.99,55.76,55.99,5500.0,48.5548,48.694,48.4939,48.694,5500.0
2012-03-15 14:30:00,55.97,56.06,55.82,56.02,13000.0,48.6766,48.7548,48.5461,48.7201,13000.0
2012-03-15 15:00:00,55.99,56.1,55.97,56.1,11100.0,48.694,48.7896,48.6766,48.7896,11100.0
2012-03-15 15:30:00,56.11,56.16,55.9,56.05,40700.0,48.7983,48.8418,48.6157,48.7461,40700.0
2012-03-16 09:30:00,56.17,56.28,55.64,56.24,77100.0,48.8505,48.9462,48.3896,48.9114,77100.0
2012-03-16 10:00:00,56.24,56.35,55.84,55.85,13200.0,48.9114,49.007,48.5635,48.5722,13200.0
2012-03-16 10:30:00,55.84,55.98,55.72,55.88,11000.0,48.5635,48.6853,48.4591,48.5983,11000.0
2012-03-16 11:00:00,55.92,55.99,55.7,55.72,12800.0,48.6331,48.694,48.4417,48.4591,12800.0
2012-03-16 11:30:00,55.73,55.95,55.63,55.93,8000.0,48.4678,48.6592,48.3809,48.6418,8000.0
2012-03-16 12:00:00,55.94,55.98,55.88,55.97,5200.0,48.6505,48.6853,48.5983,48.6766,5200.0
2012-03-16 12:30:00,55.97,56.03,55.74,55.74,17800.0,48.6766,48.7287,48.4765,48.4765,17800.0
2012-03-16 13:00:00,55.74,55.75,55.69,55.75,10500.0,48.4765,48.4852,48.4331,48.4852,10500.0
2012-03-16 13:30:00,55.79,55.98,55.75,55.98,7300.0,48.52,48.6853,48.4852,48.6853,7300.0
2012-03-16 14:00:00,56.0,56.07,55.94,56.01,5300.0,48.7027,48.7635,48.6505,48.7114,5300.0
2012-03-16 14:30:00,55.97,56.14,55.96,56.12,9400.0,48.6766,48.8244,48.6679,48.807,9400.0
2012-03-16 15:00:00,56.1,56.11,55.96,56.07,12200.0,48.7896,48.7983,48.6679,48.7635,12200.0
2012-03-16 15:30:00,56.05,56.06,55.75,55.86,102400.0,48.7461,48.7548,48.4852,48.5809,102400.0
2012-03-19 09:30:00,55.82,56.26,55.62,56.17,9500.0,48.5461,48.9288,48.3722,48.8505,9500.0
2012-03-19 10:00:00,56.01,56.01,55.45,55.54,6900.0,48.7114,48.7114,48.2243,48.3026,6900.0
2012-03-19 10:30:00,55.56,55.81,55.51,55.64,5700.0,48.32,48.5374,48.2765,48.3896,5700.0
2012-03-19 11:00:00,55.64,55.64,55.42,55.55,10800.0,48.3896,48.3896,48.1982,48.3113,10800.0
2012-03-19 11:30:00,55.52,55.9,55.48,55.9,8700.0,48.2852,48.6157,48.2504,48.6157,8700.0
2012-03-19 12:00:00,55.9,55.95,55.84,55.85,5500.0,48.6157,48.6592,48.5635,48.5722,5500.0
2012-03-19 12:30:00,55.85,56.02,55.79,56.02,7700.0,48.5722,48.7201,48.52,48.7201,7700.0
2012-03-19 13:00:00,56.02,56.08,55.97,55.99,5500.0,48.7201,48.7722,48.6766,48.694,5500.0
2012-03-19 13:30:00,56.0,56.26,55.96,56.18,12700.0,48.7027,48.9288,48.6679,48.8592,12700.0
2012-03-19 14:00:00,56.19,56.42,56.19,56.41,20000.0,48.8679,49.0679,48.8679,49.0592,20000.0
2012-03-19 14:30:00,56.4,56.99,56.3,56.5,97600.0,49.0505,49.5637,48.9636,49.1375,97600.0
2012-03-19 15:00:00,56.51,56.62,56.48,56.59,36000.0,49.1462,49.2419,49.1201,49.2158,36000.0
2012-03-19 15:30:00,56.6,56.64,56.45,56.47,76600.0,49.2245,49.2593,49.094,49.1114,76600.0
2012-03-20 09:30:00,56.5,56.64,55.7,55.77,39300.0,49.1375,49.2593,48.4417,48.5026,39300.0
2012-03-20 10:00:00,55.76,55.96,55.61,55.61,15400.0,48.4939,48.6679,48.3635,48.3635,15400.0
2012-03-20 10:30:00,55.63,55.66,55.5,55.64,7800.0,48.3809,48.407,48.2678,48.3896,7800.0
2012-03-20 11:00:00,55.59,55.87,55.59,55.68,9000.0,48.3461,48.5896,48.3461,48.4244,9000.0
2012-03-20 11:30:00,55.67,55.67,55.39,55.45,11200.0,48.4157,48.4157,48.1721,48.2243,11200.0
2012-03-20 12:00:00,55.5,55.6,55.47,55.52,12300.0,48.2678,48.3548,48.2417,48.2852,12300.0
2012-03-20 12:30:00,55.51,55.91,55.5,55.87,38500.0,48.2765,48.6244,48.2678,48.5896,38500.0
2012-03-20 13:00:00,55.86,56.17,55.77,56.14,37000.0,48.5809,48.8505,48.5026,48.8244,37000.0
2012-03-20 13:30:00,56.1,56.18,56.03,56.05,19200.0,48.7896,48.8592,48.7287,48.7461,19200.0
2012-03-20 14:00:00,56.03,56.04,55.81,55.87,92700.0,48.7287,48.7374,48.5374,48.5896,92700.0
2012-03-20 14:30:00,55.87,55.87,55.77,55.81,20100.0,48.5896,48.5896,48.5026,48.5374,20100.0
2012-03-20 15:00:00,55.8,55.88,55.6,55.63,32700.0,48.5287,48.5983,48.3548,48.3809,32700.0
2012-03-20 15:30:00,55.64,55.73,55.46,55.5,64800.0,48.3896,48.4678,48.233,48.2678,64800.0
2012-03-21 09:30:00,55.53,55.62,55.1,55.22,10200.0,48.2939,48.3722,47.9199,48.0243,10200.0
2012-03-21 10:00:00,55.19,55.19,54.61,54.61,86200.0,47.9982,47.9982,47.4938,47.4938,86200.0
2012-03-21 10:30:00,54.66,55.07,54.66,54.87,44300.0,47.5373,47.8938,47.5373,47.7199,44300.0
2012-03-21 11:00:00,54.87,55.08,54.77,54.87,38300.0,47.7199,47.9025,47.6329,47.7199,38300.0
2012-03-21 11:30:00,54.91,55.03,54.87,54.94,13800.0,47.7547,47.8591,47.7199,47.7808,13800.0
2012-03-21 12:00:00,54.96,55.18,54.9,55.09,10800.0,47.7982,47.9895,47.746,47.9112,10800.0
2012-03-21 12:30:00,55.08,55.15,54.94,54.97,25800.0,47.9025,47.9634,47.7808,47.8069,25800.0
2012-03-21 13:00:00,54.96,55.0,54.82,54.91,11200.0,47.7982,47.833,47.6764,47.7547,11200.0
2012-03-21 13:30:00,54.87,54.94,54.81,54.91,10500.0,47.7199,47.7808,47.6677,47.7547,10500.0
2012-03-21 14:00:00,54.9,55.0,54.88,54.95,16800.0,47.746,47.833,47.7286,47.7895,16800.0
2012-03-21 14:30:00,54.94,55.04,54.91,54.99,36100.0,47.7808,47.8678,47.7547,47.8243,36100.0
2012-03-21 15:00:00,55.0,55.05,54.94,55.0,38900.0,47.833,47.8765,47.7808,47.833,38900.0
2012-03-21 15:30:00,55.0,55.09,54.83,54.85,88700.0,47.833,47.9112,47.6851,47.7025,88700.0
2012-03-22 09:30:00,54.47,54.59,53.8,53.98,25700.0,47.372,47.4764,46.7893,46.9459,25700.0
2012-03-22 10:00:00,53.99,54.14,53.62,53.69,18400.0,46.9546,47.085,46.6328,46.6937,18400.0
2012-03-22 10:30:00,53.75,53.75,53.26,53.28,14000.0,46.7459,46.7459,46.3197,46.3371,14000.0
2012-03-22 11:00:00,53.29,53.55,53.2,53.55,9000.0,46.3458,46.5719,46.2675,46.5719,9000.0
2012-03-22 11:30:00,53.54,53.69,53.42,53.64,10200.0,46.5632,46.6937,46.4589,46.6502,10200.0
2012-03-22 12:00:00,53.64,53.92,53.62,53.86,29600.0,46.6502,46.8937,46.6328,46.8415,29600.0
2012-03-22 12:30:00,53.91,53.96,53.85,53.94,10200.0,46.885,46.9285,46.8328,46.9111,10200.0
2012-03-22 13:00:00,53.93,53.95,53.75,53.85,6300.0,46.9024,46.9198,46.7459,46.8328,6300.0
2012-03-22 13:30:00,53.82,53.9,53.76,53.8,34100.0,46.8067,46.8763,46.7546,46.7893,34100.0
2012-03-22 14:00:00,53.79,53.86,53.72,53.83,45400.0,46.7806,46.8415,46.7198,46.8154,45400.0
2012-03-22 14:30:00,53.84,53.84,53.71,53.72,16100.0,46.8241,46.8241,46.7111,46.7198,16100.0
2012-03-22 15:00:00,53.73,53.73,53.49,53.64,31600.0,46.7285,46.7285,46.5197,46.6502,31600.0
2012-03-22 15:30:00,53.66,53.84,53.56,53.61,89400.0,46.6676,46.8241,46.5806,46.6241,89400.0
2012-03-23 09:30:00,53.78,54.12,53.34,53.41,11200.0,46.7719,47.0676,46.3893,46.4502,11200.0
2012-03-23 10:00:00,53.35,53.35,53.03,53.05,17400.0,46.398,46.398,46.1197,46.1371,17400.0
2012-03-23 10:30:00,53.05,53.73,53.05,53.57,10800.0,46.1371,46.7285,46.1371,46.5893,10800.0
2012-03-23 11:00:00,53.57,53.66,53.5,53.66,6200.0,46.5893,46.6676,46.5284,46.6676,6200.0
2012-03-23 11:30:00,53.66,53.75,53.64,53.67,9200.0,46.6676,46.7459,46.6502,46.6763,9200.0
2012-03-23 12:00:00,53.65,53.69,53.56,53.57,25700.0,46.6589,46.6937,46.5806,46.5893,25700.0
2012-03-23 12:30:00,53.59,53.73,53.52,53.69,22000.0,46.6067,46.7285,46.5458,46.6937,22000.0
2012-03-23 13:00:00,53.75,53.83,53.69,53.73,10300.0,46.7459,46.8154,46.6937,46.7285,10300.0
2012-03-23 13:30:00,53.77,53.83,53.71,53.71,10000.0,46.7632,46.8154,46.7111,46.7111,10000.0
2012-03-23 14:00:00,53.73,53.94,53.73,53.94,15500.0,46.7285,46.9111,46.7285,46.9111,15500.0
2012-03-23 14:30:00,53.92,54.05,53.9,53.91,15500.0,46.8937,47.0068,46.8763,46.885,15500.0
2012-03-23 15:00:00,53.92,53.97,53.8,53.85,17900.0,46.8937,46.9372,46.7893,46.8328,17900.0
2012-03-23 15:30:00,53.86,53.9,53.73,53.74,39300.0,46.8415,46.8763,46.7285,46.7372,39300.0
2012-03-26 09:30:00,54.5,54.79,54.12,54.43,21000.0,47.3981,47.6503,47.0676,47.3372,21000.0
2012-03-26 10:00:00,54.38,54.64,54.3,54.61,33900.0,47.2938,47.5199,47.2242,47.4938,33900.0
2012-03-26 10:30:00,54.61,54.67,54.49,54.59,31300.0,47.4938,47.546,47.3894,47.4764,31300.0
2012-03-26 11:00:00,54.6,54.95,54.6,54.89,38700.0,47.4851,47.7895,47.4851,47.7373,38700.0
2012-03-26 11:30:00,54.85,54.99,54.82,54.87,9100.0,47.7025,47.8243,47.6764,47.7199,9100.0
2012-03-26 12:00:00,54.93,54.93,54.7,54.74,21900.0,47.7721,47.7721,47.5721,47.6068,21900.0
2012-03-26 12:30:00,54.75,54.75,54.52,54.66,8400.0,47.6155,47.6155,47.4155,47.5373,8400.0
2012-03-26 13:00:00,54.69,54.83,54.64,54.82,13900.0,47.5634,47.6851,47.5199,47.6764,13900.0
2012-03-26 13:30:00,54.78,54.97,54.78,54.87,16300.0,47.6416,47.8069,47.6416,47.7199,16300.0
2012-03-26 14:00:00,54.83,54.92,54.8,54.81,12100.0,47.6851,47.7634,47.659,47.6677,12100.0
2012-03-26 14:30:00,54.83,54.93,54.74,54.88,9500.0,47.6851,47.7721,47.6068,47.7286,9500.0
2012-03-26 15:00:00,54.85,54.96,54.8,54.93,15500.0,47.7025,47.7982,47.659,47.7721,15500.0
2012-03-26 15:30:00,54.92,54.93,54.71,54.9,30900.0,47.7634,47.7721,47.5808,47.746,30900.0
2012-03-27 09:30:00,54.79,55.73,54.69,55.73,28100.0,47.6503,48.4678,47.5634,48.4678,28100.0
2012-03-27 10:00:00,55.73,55.78,55.35,55.39,17100.0,48.4678,48.5113,48.1374,48.1721,17100.0
2012-03-27 10:30:00,55.44,55.46,55.18,55.25,11200.0,48.2156,48.233,47.9895,48.0504,11200.0
2012-03-27 11:00:00,55.25,55.37,55.2,55.29,9300.0,48.0504,48.1548,48.0069,48.0852,9300.0
2012-03-27 11:30:00,55.3,55.32,55.21,55.28,6200.0,48.0939,48.1113,48.0156,48.0765,6200.0
2012-03-27 12:00:00,55.36,55.4,55.25,55.28,5800.0,48.1461,48.1808,48.0504,48.0765,5800.0
2012-03-27 12:30:00,55.29,55.35,55.24,55.34,13800.0,48.0852,48.1374,48.0417,48.1287,13800.0
2012-03-27 13:00:00,55.34,55.34,55.22,55.29,15100.0,48.1287,48.1287,48.0243,48.0852,15100.0
2012-03-27 13:30:00,55.29,55.41,55.21,55.4,26000.0,48.0852,48.1895,48.0156,48.1808,26000.0
2012-03-27 14:00:00,55.39,55.51,55.34,55.47,35200.0,48.1721,48.2765,48.1287,48.2417,35200.0
2012-03-27 14:30:00,55.47,55.49,55.3,55.4,34400.0,48.2417,48.2591,48.0939,48.1808,34400.0
2012-03-27 15:00:00,55.42,55.42,55.22,55.25,11900.0,48.1982,48.1982,48.0243,48.0504,11900.0
2012-03-27 15:30:00,55.24,55.36,55.1,55.16,50400.0,48.0417,48.1461,47.9199,47.9721,50400.0
2012-03-28 09:30:00,55.4,55.4,55.04,55.25,36300.0,48.1808,48.1808,47.8678,48.0504,36300.0
2012-03-28 10:00:00,55.23,55.3,55.07,55.21,22000.0,48.033,48.0939,47.8938,48.0156,22000.0
2012-03-28 10:30:00,55.19,55.21,54.84,55.03,39000.0,47.9982,48.0156,47.6938,47.8591,39000.0
2012-03-28 11:00:00,55.07,55.08,54.89,55.02,27800.0,47.8938,47.9025,47.7373,47.8504,27800.0
2012-03-28 11:30:00,55.0,55.0,54.29,54.44,18300.0,47.833,47.833,47.2155,47.3459,18300.0
2012-03-28 12:00:00,54.48,54.61,54.42,54.59,6100.0,47.3807,47.4938,47.3285,47.4764,6100.0
2012-03-28 12:30:00,54.58,54.61,54.44,54.53,6800.0,47.4677,47.4938,47.3459,47.4242,6800.0
2012-03-28 13:00:00,54.54,54.54,54.33,54.47,6100.0,47.4329,47.4329,47.2503,47.372,6100.0
2012-03-28 13:30:00,54.48,54.57,54.32,54.53,35100.0,47.3807,47.459,47.2416,47.4242,35100.0
2012-03-28 14:00:00,54.53,54.53,54.3,54.4,16000.0,47.4242,47.4242,47.2242,47.3112,16000.0
2012-03-28 14:30:00,54.42,54.67,54.42,54.67,9800.0,47.3285,47.546,47.3285,47.546,9800.0
2012-03-28 15:00:00,54.68,54.78,54.59,54.68,14800.0,47.5547,47.6416,47.4764,47.5547,14800.0
2012-03-28 15:30:00,54.67,54.88,54.61,54.84,21700.0,47.546,47.7286,47.4938,47.6938,21700.0
2012-03-29 09:30:00,54.26,54.61,54.06,54.22,8600.0,47.1894,47.4938,47.0155,47.1546,8600.0
2012-03-29 10:00:00,54.29,54.47,54.25,54.25,5400.0,47.2155,47.372,47.1807,47.1807,5400.0
2012-03-29 10:30:00,54.2,54.32,54.09,54.25,6100.0,47.1372,47.2416,47.0415,47.1807,6100.0
2012-03-29 11:00:00,54.32,54.45,54.19,54.23,22300.0,47.2416,47.3546,47.1285,47.1633,22300.0
2012-03-29 11:30:00,54.23,54.29,54.06,54.11,12400.0,47.1633,47.2155,47.0155,47.0589,12400.0
2012-03-29 12:00:00,54.15,54.25,54.12,54.18,16300.0,47.0937,47.1807,47.0676,47.1198,16300.0
2012-03-29 12:30:00,54.17,54.46,54.06,54.46,3600.0,47.1111,47.3633,47.0155,47.3633,3600.0
2012-03-29 13:00:00,54.46,54.48,54.32,54.39,9200.0,47.3633,47.3807,47.2416,47.3025,9200.0
2012-03-29 13:30:00,54.38,54.47,54.32,54.47,3100.0,47.2938,47.372,47.2416,47.372,3100.0
2012-03-29 14:00:00,54.49,54.68,54.44,54.67,5700.0,47.3894,47.5547,47.3459,47.546,5700.0
2012-03-29 14:30:00,54.61,54.78,54.61,54.75,5000.0,47.4938,47.6416,47.4938,47.6155,5000.0
2012-03-29 15:00:00,54.73,54.91,54.66,54.81,8200.0,47.5982,47.7547,47.5373,47.6677,8200.0
2012-03-29 15:30:00,54.83,54.91,54.71,54.72,40200.0,47.6851,47.7547,47.5808,47.5895,40200.0
2012-03-30 09:30:00,54.96,55.07,54.63,54.76,10500.0,47.7982,47.8938,47.5112,47.6242,10500.0
2012-03-30 10:00:00,54.69,54.81,54.24,54.27,26400.0,47.5634,47.6677,47.172,47.1981,26400.0
2012-03-30 10:30:00,54.23,54.49,54.06,54.38,25300.0,47.1633,47.3894,47.0155,47.2938,25300.0
2012-03-30 11:00:00,54.37,54.56,54.37,54.5,17400.0,47.2851,47.4503,47.2851,47.3981,17400.0
2012-03-30 11:30:00,54.53,54.53,54.43,54.44,11300.0,47.4242,47.4242,47.3372,47.3459,11300.0
2012-03-30 12:00:00,54.45,54.45,54.3,54.33,11500.0,47.3546,47.3546,47.2242,47.2503,11500.0
2012-03-30 12:30:00,54.34,54.42,54.11,54.11,43900.0,47.259,47.3285,47.0589,47.0589,43900.0
2012-03-30 13:00:00,54.2,54.47,54.2,54.45,6400.0,47.1372,47.372,47.1372,47.3546,6400.0
2012-03-30 13:30:00,54.44,54.48,54.39,54.39,7900.0,47.3459,47.3807,47.3025,47.3025,7900.0
2012-03-30 14:00:00,54.42,54.57,54.42,54.51,11300.0,47.3285,47.459,47.3285,47.4068,11300.0
2012-03-30 14:30:00,54.52,54.6,54.46,54.48,13400.0,47.4155,47.4851,47.3633,47.3807,13400.0
2012-03-30 15:00:00,54.51,54.54,54.44,54.48,29300.0,47.4068,47.4329,47.3459,47.3807,29300.0
2012-03-30 15:30:00,54.49,54.82,54.46,54.5,120400.0,47.3894,47.6764,47.3633,47.3981,120400.0
2012-04-02 09:30:00,54.37,54.57,53.74,53.9,22200.0,47.2851,47.459,46.7372,46.8763,22200.0
2012-04-02 10:00:00,53.98,54.71,53.97,54.39,20300.0,46.9459,47.5808,46.9372,47.3025,20300.0
2012-04-02 10:30:00,54.42,54.51,54.31,54.44,15500.0,47.3285,47.4068,47.2329,47.3459,15500.0
2012-04-02 11:00:00,54.47,54.54,54.39,54.51,20700.0,47.372,47.4329,47.3025,47.4068,20700.0
2012-04-02 11:30:00,54.55,54.6,54.46,54.55,33900.0,47.4416,47.4851,47.3633,47.4416,33900.0
2012-04-02 12:00:00,54.54,54.74,54.54,54.69,21100.0,47.4329,47.6068,47.4329,47.5634,21100.0
2012-04-02 12:30:00,54.67,54.95,54.63,54.93,11900.0,47.546,47.7895,47.5112,47.7721,11900.0
2012-04-02 13:00:00,54.89,55.03,54.87,54.96,10900.0,47.7373,47.8591,47.7199,47.7982,10900.0
2012-04-02 13:30:00,54.92,55.07,54.81,54.83,11000.0,47.7634,47.8938,47.6677,47.6851,11000.0
2012-04-02 14:00:00,54.83,54.88,54.67,54.88,9000.0,47.6851,47.7286,47.546,47.7286,9000.0
2012-04-02 14:30:00,54.87,54.91,54.81,54.86,25000.0,47.7199,47.7547,47.6677,47.7112,25000.0
2012-04-02 15:00:00,54.96,55.08,54.83,54.89,22200.0,47.7982,47.9025,47.6851,47.7373,22200.0
2012-04-02 15:30:00,54.89,54.89,54.43,54.52,44400.0,47.7373,47.7373,47.3372,47.4155,44400.0
2012-04-03 09:30:00,54.32,54.81,54.32,54.61,16800.0,47.2416,47.6677,47.2416,47.4938,16800.0
2012-04-03 10:00:00,54.57,54.8,54.47,54.58,9500.0,47.459,47.659,47.372,47.4677,9500.0
2012-04-03 10:30:00,54.63,54.93,54.63,54.82,14700.0,47.5112,47.7721,47.5112,47.6764,14700.0
2012-04-03 11:00:00,54.82,54.86,54.63,54.64,6600.0,47.6764,47.7112,47.5112,47.5199,6600.0
2012-04-03 11:30:00,54.66,54.74,54.58,54.71,8900.0,47.5373,47.6068,47.4677,47.5808,8900.0
2012-04-03 12:00:00,54.68,54.68,54.51,54.68,14700.0,47.5547,47.5547,47.4068,47.5547,14700.0
2012-04-03 12:30:00,54.71,54.73,54.6,54.73,7300.0,47.5808,47.5982,47.4851,47.5982,7300.0
2012-04-03 13:00:00,54.72,54.74,54.63,54.65,8200.0,47.5895,47.6068,47.5112,47.5286,8200.0
2012-04-03 13:30:00,54.7,54.7,54.52,54.54,9300.0,47.5721,47.5721,47.4155,47.4329,9300.0
2012-04-03 14:00:00,54.56,54.58,54.12,54.14,21700.0,47.4503,47.4677,47.0676,47.085,21700.0
2012-04-03 14:30:00,54.11,54.22,54.01,54.03,18000.0,47.0589,47.1546,46.972,46.9894,18000.0
2012-04-03 15:00:00,54.08,54.34,54.04,54.12,27900.0,47.0329,47.259,46.9981,47.0676,27900.0
2012-04-03 15:30:00,54.12,54.55,54.12,54.5,41300.0,47.0676,47.4416,47.0676,47.3981,41300.0
2012-04-04 09:30:00,53.79,54.2,53.79,53.92,17500.0,46.7806,47.1372,46.7806,46.8937,17500.0
2012-04-04 10:00:00,53.91,53.92,53.5,53.52,14900.0,46.885,46.8937,46.5284,46.5458,14900.0
2012-04-04 10:30:00,53.52,53.66,53.38,53.46,23300.0,46.5458,46.6676,46.4241,46.4936,23300.0
2012-04-04 11:00:00,53.51,53.76,53.51,53.7,18100.0,46.5371,46.7546,46.5371,46.7024,18100.0
2012-04-04 11:30:00,53.71,53.84,53.71,53.76,12300.0,46.7111,46.8241,46.7111,46.7546,12300.0
2012-04-04 12:00:00,53.75,53.8,53.7,53.79,10400.0,46.7459,46.7893,46.7024,46.7806,10400.0
2012-04-04 12:30:00,53.75,53.82,53.6,53.66,26100.0,46.7459,46.8067,46.6154,46.6676,26100.0
2012-04-04 13:00:00,53.68,53.73,53.48,53.48,30700.0,46.685,46.7285,46.511,46.511,30700.0
2012-04-04 13:30:00,53.51,53.66,53.46,53.63,17100.0,46.5371,46.6676,46.4936,46.6415,17100.0
2012-04-04 14:00:00,53.64,53.72,53.4,53.43,25100.0,46.6502,46.7198,46.4415,46.4676,25100.0
2012-04-04 14:30:00,53.43,53.69,53.43,53.67,15800.0,46.4676,46.6937,46.4676,46.6763,15800.0
2012-04-04 15:00:00,53.66,53.7,53.62,53.7,20700.0,46.6676,46.7024,46.6328,46.7024,20700.0
2012-04-04 15:30:00,53.7,53.73,53.64,53.67,42300.0,46.7024,46.7285,46.6502,46.6763,42300.0
2012-04-05 09:30:00,53.14,53.65,53.14,53.52,6500.0,46.2153,46.6589,46.2153,46.5458,6500.0
2012-04-05 10:00:00,53.52,53.64,53.4,53.47,10100.0,46.5458,46.6502,46.4415,46.5023,10100.0
2012-04-05 10:30:00,53.46,53.73,53.45,53.73,7200.0,46.4936,46.7285,46.4849,46.7285,7200.0
2012-04-05 11:00:00,53.73,53.76,53.55,53.59,5400.0,46.7285,46.7546,46.5719,46.6067,5400.0
2012-04-05 11:30:00,53.59,53.7,53.54,53.7,8900.0,46.6067,46.7024,46.5632,46.7024,8900.0
2012-04-05 12:00:00,53.66,53.73,53.59,53.63,4100.0,46.6676,46.7285,46.6067,46.6415,4100.0
2012-04-05 12:30:00,53.63,53.65,53.54,53.58,4700.0,46.6415,46.6589,46.5632,46.598,4700.0
2012-04-05 13:00:00,53.63,53.69,53.55,53.65,10000.0,46.6415,46.6937,46.5719,46.6589,10000.0
2012-04-05 13:30:00,53.65,53.75,53.59,53.62,16700.0,46.6589,46.7459,46.6067,46.6328,16700.0
2012-04-05 14:00:00,53.63,53.64,53.51,53.55,4500.0,46.6415,46.6502,46.5371,46.5719,4500.0
2012-04-05 14:30:00,53.55,53.6,53.49,53.58,6400.0,46.5719,46.6154,46.5197,46.598,6400.0
2012-04-05 15:00:00,53.56,53.65,53.42,53.63,14800.0,46.5806,46.6589,46.4589,46.6415,14800.0
2012-04-05 15:30:00,53.61,53.61,53.43,53.43,24600.0,46.6241,46.6241,46.4676,46.4676,24600.0
2012-04-09 09:30:00,52.56,52.82,52.12,52.18,11400.0,45.7109,45.937,45.3283,45.3804,11400.0
2012-04-09 10:00:00,52.2,52.41,52.2,52.31,17600.0,45.3978,45.5805,45.3978,45.4935,17600.0
2012-04-09 10:30:00,52.29,52.44,52.19,52.44,6600.0,45.4761,45.6066,45.3891,45.6066,6600.0
2012-04-09 11:00:00,52.41,52.41,52.12,52.2,7300.0,45.5805,45.5805,45.3283,45.3978,7300.0
2012-04-09 11:30:00,52.18,52.27,52.11,52.14,10300.0,45.3804,45.4587,45.3196,45.3457,10300.0
2012-04-09 12:00:00,52.14,52.23,52.1,52.23,10500.0,45.3457,45.4239,45.3109,45.4239,10500.0
2012-04-09 12:30:00,52.22,52.27,52.09,52.16,20100.0,45.4152,45.4587,45.3022,45.363,20100.0
2012-04-09 13:00:00,52.16,52.24,52.11,52.14,6800.0,45.363,45.4326,45.3196,45.3457,6800.0
2012-04-09 13:30:00,52.16,52.28,52.11,52.26,13900.0,45.363,45.4674,45.3196,45.45,13900.0
2012-04-09 14:00:00,52.3,52.3,52.19,52.28,20100.0,45.4848,45.4848,45.3891,45.4674,20100.0
2012-04-09 14:30:00,52.29,52.41,52.21,52.28,39600.0,45.4761,45.5805,45.4065,45.4674,39600.0
2012-04-09 15:00:00,52.28,52.38,52.28,52.34,21600.0,45.4674,45.5544,45.4674,45.5196,21600.0
2012-04-09 15:30:00,52.31,52.37,52.24,52.28,30000.0,45.4935,45.5457,45.4326,45.4674,30000.0
2012-04-10 09:30:00,52.11,52.13,51.77,51.99,19600.0,45.3196,45.337,45.0239,45.2152,19600.0
2012-04-10 10:00:00,52.0,52.02,51.69,51.89,35200.0,45.2239,45.2413,44.9543,45.1282,35200.0
2012-04-10 10:30:00,51.89,52.04,51.68,51.69,14100.0,45.1282,45.2587,44.9456,44.9543,14100.0
2012-04-10 11:00:00,51.7,51.78,51.5,51.59,5600.0,44.963,45.0326,44.7891,44.8673,5600.0
2012-04-10 11:30:00,51.6,51.63,51.22,51.28,9000.0,44.876,44.9021,44.5455,44.5977,9000.0
2012-04-10 12:00:00,51.28,51.29,50.88,51.03,13700.0,44.5977,44.6064,44.2498,44.3803,13700.0
2012-04-10 12:30:00,51.1,51.11,50.97,51.05,11700.0,44.4412,44.4499,44.3281,44.3977,11700.0
2012-04-10 13:00:00,51.08,51.13,50.89,51.1,23800.0,44.4238,44.4673,44.2585,44.4412,23800.0
2012-04-10 13:30:00,51.1,51.31,51.05,51.18,35100.0,44.4412,44.6238,44.3977,44.5107,35100.0
2012-04-10 14:00:00,51.16,51.24,51.04,51.07,27200.0,44.4934,44.5629,44.389,44.4151,27200.0
2012-04-10 14:30:00,51.15,51.15,50.9,51.04,16400.0,44.4847,44.4847,44.2672,44.389,16400.0
2012-04-10 15:00:00,51.04,51.1,50.91,51.02,26500.0,44.389,44.4412,44.2759,44.3716,26500.0
2012-04-10 15:30:00,51.02,51.15,51.0,51.03,34100.0,44.3716,44.4847,44.3542,44.3803,34100.0
2012-04-11 09:30:00,51.66,52.04,51.34,51.42,21300.0,44.9282,45.2587,44.6499,44.7195,21300.0
2012-04-11 10:00:00,51.43,51.52,51.27,51.51,7300.0,44.7282,44.8064,44.589,44.7977,7300.0
2012-04-11 10:30:00,51.52,51.74,51.52,51.57,9500.0,44.8064,44.9978,44.8064,44.8499,9500.0
2012-04-11 11:00:00,51.55,51.58,51.42,51.47,8300.0,44.8325,44.8586,44.7195,44.763,8300.0
2012-04-11 11:30:00,51.49,51.63,51.44,51.51,9800.0,44.7804,44.9021,44.7369,44.7977,9800.0
2012-04-11 12:00:00,51.55,51.6,51.52,51.6,7000.0,44.8325,44.876,44.8064,44.876,7000.0
2012-04-11 12:30:00,51.63,51.7,51.61,51.67,5800.0,44.9021,44.963,44.8847,44.9369,5800.0
2012-04-11 13:00:00,51.68,51.7,51.58,51.61,8700.0,44.9456,44.963,44.8586,44.8847,8700.0
2012-04-11 13:30:00,51.61,51.73,51.57,51.65,9000.0,44.8847,44.9891,44.8499,44.9195,9000.0
2012-04-11 14:00:00,51.68,51.71,51.6,51.68,9900.0,44.9456,44.9717,44.876,44.9456,9900.0
2012-04-11 14:30:00,51.66,51.7,51.58,51.68,12300.0,44.9282,44.963,44.8586,44.9456,12300.0
2012-04-11 15:00:00,51.67,51.71,51.56,51.65,49100.0,44.9369,44.9717,44.8412,44.9195,49100.0
2012-04-11 15:30:00,51.65,51.75,51.58,51.63,43700.0,44.9195,45.0065,44.8586,44.9021,43700.0
2012-04-12 09:30:00,51.68,52.77,51.56,52.63,11100.0,44.9456,45.8936,44.8412,45.7718,11100.0
2012-04-12 10:00:00,52.64,52.75,52.41,52.47,10600.0,45.7805,45.8762,45.5805,45.6327,10600.0
2012-04-12 10:30:00,52.51,52.81,52.49,52.7,17500.0,45.6674,45.9283,45.65,45.8327,17500.0
2012-04-12 11:00:00,52.74,52.95,52.73,52.81,16100.0,45.8675,46.0501,45.8588,45.9283,16100.0
2012-04-12 11:30:00,52.84,52.86,52.77,52.86,7500.0,45.9544,45.9718,45.8936,45.9718,7500.0
2012-04-12 12:00:00,52.87,53.0,52.85,52.99,8100.0,45.9805,46.0936,45.9631,46.0849,8100.0
2012-04-12 12:30:00,52.99,53.15,52.99,53.02,8600.0,46.0849,46.224,46.0849,46.111,8600.0
2012-04-12 13:00:00,53.02,53.11,53.02,53.1,3800.0,46.111,46.1893,46.111,46.1806,3800.0
2012-04-12 13:30:00,53.1,53.13,52.97,53.01,20300.0,46.1806,46.2066,46.0675,46.1023,20300.0
2012-04-12 14:00:00,53.03,53.15,53.03,53.1,10700.0,46.1197,46.224,46.1197,46.1806,10700.0
2012-04-12 14:30:00,53.1,53.17,53.06,53.14,6400.0,46.1806,46.2414,46.1458,46.2153,6400.0
2012-04-12 15:00:00,53.14,53.16,53.04,53.07,10200.0,46.2153,46.2327,46.1284,46.1545,10200.0
2012-04-12 15:30:00,53.05,53.16,53.01,53.02,37300.0,46.1371,46.2327,46.1023,46.111,37300.0
2012-04-13 09:30:00,52.72,53.05,52.31,52.87,22400.0,45.8501,46.1371,45.4935,45.9805,22400.0
2012-04-13 10:00:00,52.87,52.95,52.63,52.63,16000.0,45.9805,46.0501,45.7718,45.7718,16000.0
2012-04-13 10:30:00,52.63,52.8,52.51,52.77,21300.0,45.7718,45.9196,45.6674,45.8936,21300.0
2012-04-13 11:00:00,52.78,52.94,52.72,52.92,7000.0,45.9023,46.0414,45.8501,46.024,7000.0
2012-04-13 11:30:00,52.9,53.01,52.78,52.81,7100.0,46.0066,46.1023,45.9023,45.9283,7100.0
2012-04-13 12:00:00,52.81,52.9,52.76,52.76,4800.0,45.9283,46.0066,45.8849,45.8849,4800.0
2012-04-13 12:30:00,52.74,52.93,52.74,52.89,5800.0,45.8675,46.0327,45.8675,45.9979,5800.0
2012-04-13 13:00:00,52.9,52.94,52.86,52.86,6200.0,46.0066,46.0414,45.9718,45.9718,6200.0
2012-04-13 13:30:00,52.87,53.08,52.87,52.9,8600.0,45.9805,46.1632,45.9805,46.0066,8600.0
2012-04-13 14:00:00,52.9,52.91,52.7,52.7,7800.0,46.0066,46.0153,45.8327,45.8327,7800.0
2012-04-13 14:30:00,52.7,52.72,52.57,52.7,29900.0,45.8327,45.8501,45.7196,45.8327,29900.0
2012-04-13 15:00:00,52.7,52.94,52.68,52.89,33700.0,45.8327,46.0414,45.8153,45.9979,33700.0
2012-04-13 15:30:00,52.9,52.98,52.69,52.74,56700.0,46.0066,46.0762,45.824,45.8675,56700.0
2012-04-16 09:30:00,52.99,53.27,52.62,52.63,11900.0,46.0849,46.3284,45.7631,45.7718,11900.0
2012-04-16 10:00:00,52.63,52.63,52.28,52.47,5500.0,45.7718,45.7718,45.4674,45.6327,5500.0
2012-04-16 10:30:00,52.48,52.93,52.43,52.83,7400.0,45.6413,46.0327,45.5979,45.9457,7400.0
2012-04-16 11:00:00,52.79,52.89,52.73,52.73,6700.0,45.911,45.9979,45.8588,45.8588,6700.0
2012-04-16 11:30:00,52.73,52.73,52.49,52.52,9400.0,45.8588,45.8588,45.65,45.6761,9400.0
2012-04-16 12:00:00,52.5,52.65,52.47,52.62,8400.0,45.6587,45.7892,45.6327,45.7631,8400.0
2012-04-16 12:30:00,52.66,52.9,52.56,52.9,7400.0,45.7979,46.0066,45.7109,46.0066,7400.0
2012-04-16 13:00:00,52.92,52.99,52.81,52.85,7400.0,46.024,46.0849,45.9283,45.9631,7400.0
2012-04-16 13:30:00,52.9,53.26,52.85,53.17,9700.0,46.0066,46.3197,45.9631,46.2414,9700.0
2012-04-16 14:00:00,53.21,53.21,52.88,52.91,7400.0,46.2762,46.2762,45.9892,46.0153,7400.0
2012-04-16 14:30:00,52.88,53.02,52.88,52.95,9100.0,45.9892,46.111,45.9892,46.0501,9100.0
2012-04-16 15:00:00,52.96,52.96,52.73,52.79,13100.0,46.0588,46.0588,45.8588,45.911,13100.0
2012-04-16 15:30:00,52.77,52.83,52.51,52.69,60600.0,45.8936,45.9457,45.6674,45.824,60600.0
2012-04-17 09:30:00,53.33,53.68,52.89,53.57,16800.0,46.3806,46.685,45.9979,46.5893,16800.0
2012-04-17 10:00:00,53.33,53.62,53.22,53.51,10100.0,46.3806,46.6328,46.2849,46.5371,10100.0
2012-04-17 10:30:00,53.47,53.67,53.47,53.66,17400.0,46.5023,46.6763,46.5023,46.6676,17400.0
2012-04-17 11:00:00,53.66,53.95,53.66,53.76,16900.0,46.6676,46.9198,46.6676,46.7546,16900.0
2012-04-17 11:30:00,53.81,53.96,53.71,53.96,21800.0,46.798,46.9285,46.7111,46.9285,21800.0
2012-04-17 12:00:00,53.93,53.93,53.83,53.86,7700.0,46.9024,46.9024,46.8154,46.8415,7700.0
2012-04-17 12:30:00,53.83,53.86,53.73,53.73,7300.0,46.8154,46.8415,46.7285,46.7285,7300.0
2012-04-17 13:00:00,53.71,53.79,53.68,53.75,18500.0,46.7111,46.7806,46.685,46.7459,18500.0
2012-04-17 13:30:00,53.75,53.81,53.7,53.81,11800.0,46.7459,46.798,46.7024,46.798,11800.0
2012-04-17 14:00:00,53.84,53.85,53.73,53.79,42700.0,46.8241,46.8328,46.7285,46.7806,42700.0
2012-04-17 14:30:00,53.8,53.87,53.66,53.7,12700.0,46.7893,46.8502,46.6676,46.7024,12700.0
2012-04-17 15:00:00,53.68,53.76,53.61,53.76,14900.0,46.685,46.7546,46.6241,46.7546,14900.0
2012-04-17 15:30:00,53.8,53.8,53.52,53.56,26100.0,46.7893,46.7893,46.5458,46.5806,26100.0
2012-04-18 09:30:00,53.09,53.39,52.94,53.01,12400.0,46.1719,46.4328,46.0414,46.1023,12400.0
2012-04-18 10:00:00,53.01,53.18,52.94,52.94,19000.0,46.1023,46.2501,46.0414,46.0414,19000.0
2012-04-18 10:30:00,52.86,53.05,52.78,52.98,12200.0,45.9718,46.1371,45.9023,46.0762,12200.0
2012-04-18 11:00:00,53.01,53.01,52.77,52.91,12600.0,46.1023,46.1023,45.8936,46.0153,12600.0
2012-04-18 11:30:00,52.87,53.03,52.75,53.02,16400.0,45.9805,46.1197,45.8762,46.111,16400.0
2012-04-18 12:00:00,52.95,53.03,52.76,52.76,22600.0,46.0501,46.1197,45.8849,45.8849,22600.0
2012-04-18 12:30:00,52.76,52.9,52.76,52.81,14000.0,45.8849,46.0066,45.8849,45.9283,14000.0
2012-04-18 13:00:00,52.78,52.91,52.77,52.83,18200.0,45.9023,46.0153,45.8936,45.9457,18200.0
2012-04-18 13:30:00,52.86,52.87,52.59,52.66,8300.0,45.9718,45.9805,45.737,45.7979,8300.0
2012-04-18 14:00:00,52.66,52.97,52.66,52.89,14100.0,45.7979,46.0675,45.7979,45.9979,14100.0
2012-04-18 14:30:00,52.9,52.97,52.86,52.86,11800.0,46.0066,46.0675,45.9718,45.9718,11800.0
2012-04-18 15:00:00,52.86,53.0,52.74,52.74,32800.0,45.9718,46.0936,45.8675,45.8675,32800.0
2012-04-18 15:30:00,52.75,52.83,52.66,52.74,44900.0,45.8762,45.9457,45.7979,45.8675,44900.0
2012-04-19 09:30:00,52.74,53.18,52.5,53.0,18500.0,45.8675,46.2501,45.6587,46.0936,18500.0
2012-04-19 10:00:00,52.98,53.0,52.4,52.92,22100.0,46.0762,46.0936,45.5718,46.024,22100.0
2012-04-19 10:30:00,52.99,53.65,52.99,53.37,10000.0,46.0849,46.6589,46.0849,46.4154,10000.0
2012-04-19 11:00:00,53.37,53.71,53.37,53.47,21500.0,46.4154,46.7111,46.4154,46.5023,21500.0
2012-04-19 11:30:00,53.48,53.51,53.18,53.4,4800.0,46.511,46.5371,46.2501,46.4415,4800.0
2012-04-19 12:00:00,53.32,53.32,52.95,52.98,8300.0,46.3719,46.3719,46.0501,46.0762,8300.0
2012-04-19 12:30:00,52.93,53.12,52.89,52.98,5100.0,46.0327,46.1979,45.9979,46.0762,5100.0
2012-04-19 13:00:00,52.98,53.1,52.79,52.9,19200.0,46.0762,46.1806,45.911,46.0066,19200.0
2012-04-19 13:30:00,52.93,53.04,52.7,52.7,5700.0,46.0327,46.1284,45.8327,45.8327,5700.0
2012-04-19 14:00:00,52.69,52.78,52.38,52.38,6000.0,45.824,45.9023,45.5544,45.5544,6000.0
2012-04-19 14:30:00,52.38,52.44,52.18,52.35,12200.0,45.5544,45.6066,45.3804,45.5283,12200.0
2012-04-19 15:00:00,52.35,52.39,52.11,52.29,14900.0,45.5283,45.5631,45.3196,45.4761,14900.0
2012-04-19 15:30:00,52.29,52.47,52.23,52.41,37300.0,45.4761,45.6327,45.4239,45.5805,37300.0
2012-04-20 09:30:00,52.53,52.85,52.38,52.72,17800.0,45.6848,45.9631,45.5544,45.8501,17800.0
2012-04-20 10:00:00,52.75,52.86,52.55,52.77,12100.0,45.8762,45.9718,45.7022,45.8936,12100.0
2012-04-20 10:30:00,52.77,52.85,52.72,52.74,15700.0,45.8936,45.9631,45.8501,45.8675,15700.0
2012-04-20 11:00:00,52.78,52.94,52.72,52.94,8600.0,45.9023,46.0414,45.8501,46.0414,8600.0
2012-04-20 11:30:00,52.94,53.07,52.92,53.05,13000.0,46.0414,46.1545,46.024,46.1371,13000.0
2012-04-20 12:00:00,53.09,53.17,53.07,53.11,7000.0,46.1719,46.2414,46.1545,46.1893,7000.0
2012-04-20 12:30:00,53.1,53.1,52.92,52.98,6600.0,46.1806,46.1806,46.024,46.0762,6600.0
2012-04-20 13:00:00,52.97,53.0,52.84,52.96,8500.0,46.0675,46.0936,45.9544,46.0588,8500.0
2012-04-20 13:30:00,52.95,52.99,52.69,52.8,6700.0,46.0501,46.0849,45.824,45.9196,6700.0
2012-04-20 14:00:00,52.8,52.97,52.74,52.97,7700.0,45.9196,46.0675,45.8675,46.0675,7700.0
2012-04-20 14:30:00,52.95,52.95,52.71,52.74,9500.0,46.0501,46.0501,45.8414,45.8675,9500.0
2012-04-20 15:00:00,52.78,52.78,52.6,52.72,13900.0,45.9023,45.9023,45.7457,45.8501,13900.0
2012-04-20 15:30:00,52.71,52.81,52.53,52.54,27900.0,45.8414,45.9283,45.6848,45.6935,27900.0
2012-04-23 09:30:00,51.84,51.84,51.17,51.21,13500.0,45.0847,45.0847,44.5021,44.5368,13500.0
2012-04-23 10:00:00,51.2,51.26,50.96,51.16,14500.0,44.5281,44.5803,44.3194,44.4934,14500.0
2012-04-23 10:30:00,51.14,51.34,51.01,51.3,15300.0,44.476,44.6499,44.3629,44.6151,15300.0
2012-04-23 11:00:00,51.3,51.44,51.26,51.41,14300.0,44.6151,44.7369,44.5803,44.7108,14300.0
2012-04-23 11:30:00,51.5,51.58,51.39,51.54,19800.0,44.7891,44.8586,44.6934,44.8238,19800.0
2012-04-23 12:00:00,51.59,51.6,51.49,51.52,3600.0,44.8673,44.876,44.7804,44.8064,3600.0
2012-04-23 12:30:00,51.52,51.57,51.4,51.52,5400.0,44.8064,44.8499,44.7021,44.8064,5400.0
2012-04-23 13:00:00,51.51,51.55,51.43,51.46,15300.0,44.7977,44.8325,44.7282,44.7543,15300.0
2012-04-23 13:30:00,51.46,51.58,51.46,51.56,11300.0,44.7543,44.8586,44.7543,44.8412,11300.0
2012-04-23 14:00:00,51.58,51.8,51.43,51.56,29200.0,44.8586,45.05,44.7282,44.8412,29200.0
2012-04-23 14:30:00,51.6,51.71,51.54,51.64,16300.0,44.876,44.9717,44.8238,44.9108,16300.0
2012-04-23 15:00:00,51.63,51.77,51.58,51.76,25700.0,44.9021,45.0239,44.8586,45.0152,25700.0
2012-04-23 15:30:00,51.78,51.96,51.63,51.65,113400.0,45.0326,45.1891,44.9021,44.9195,113400.0
2012-04-24 09:30:00,51.7,51.92,51.62,51.9,20300.0,44.963,45.1543,44.8934,45.1369,20300.0
2012-04-24 10:00:00,51.86,52.3,51.84,52.16,8200.0,45.1021,45.4848,45.0847,45.363,8200.0
2012-04-24 10:30:00,52.24,52.3,52.13,52.21,10900.0,45.4326,45.4848,45.337,45.4065,10900.0
2012-04-24 11:00:00,52.23,52.34,52.13,52.27,5200.0,45.4239,45.5196,45.337,45.4587,5200.0
2012-04-24 11:30:00,52.25,52.37,52.23,52.28,16800.0,45.4413,45.5457,45.4239,45.4674,16800.0
2012-04-24 12:00:00,52.28,52.39,52.26,52.39,6100.0,45.4674,45.5631,45.45,45.5631,6100.0
2012-04-24 12:30:00,52.41,52.44,52.31,52.4,15600.0,45.5805,45.6066,45.4935,45.5718,15600.0
2012-04-24 13:00:00,52.33,52.42,52.31,52.4,16600.0,45.5109,45.5892,45.4935,45.5718,16600.0
2012-04-24 13:30:00,52.39,52.48,52.27,52.31,6200.0,45.5631,45.6413,45.4587,45.4935,6200.0
2012-04-24 14:00:00,52.31,52.36,52.15,52.23,9000.0,45.4935,45.537,45.3543,45.4239,9000.0
2012-04-24 14:30:00,52.23,52.32,52.2,52.25,6100.0,45.4239,45.5022,45.3978,45.4413,6100.0
2012-04-24 15:00:00,52.25,52.32,52.18,52.25,25200.0,45.4413,45.5022,45.3804,45.4413,25200.0
2012-04-24 15:30:00,52.25,52.36,52.25,52.36,22100.0,45.4413,45.537,45.4413,45.537,22100.0
2012-04-25 09:30:00,52.99,53.38,51.48,53.2,11800.0,46.0849,46.4241,44.7717,46.2675,11800.0
2012-04-25 10:00:00,53.29,53.3,52.89,53.2,13100.0,46.3458,46.3545,45.9979,46.2675,13100.0
2012-04-25 10:30:00,53.21,53.21,53.07,53.14,4800.0,46.2762,46.2762,46.1545,46.2153,4800.0
2012-04-25 11:00:00,53.14,53.14,52.92,53.01,2900.0,46.2153,46.2153,46.024,46.1023,2900.0
2012-04-25 11:30:00,52.99,53.12,52.91,53.05,15700.0,46.0849,46.1979,46.0153,46.1371,15700.0
2012-04-25 12:00:00,53.08,53.19,53.07,53.1,4500.0,46.1632,46.2588,46.1545,46.1806,4500.0
2012-04-25 12:30:00,53.1,53.1,52.9,53.07,5400.0,46.1806,46.1806,46.0066,46.1545,5400.0
2012-04-25 13:00:00,53.1,53.19,52.72,52.78,27500.0,46.1806,46.2588,45.8501,45.9023,27500.0
2012-04-25 13:30:00,52.8,52.91,52.66,52.88,18100.0,45.9196,46.0153,45.7979,45.9892,18100.0
2012-04-25 14:00:00,52.78,53.12,52.78,53.03,8100.0,45.9023,46.1979,45.9023,46.1197,8100.0
2012-04-25 14:30:00,52.98,53.08,52.8,53.08,8200.0,46.0762,46.1632,45.9196,46.1632,8200.0
2012-04-25 15:00:00,53.14,53.14,52.95,52.95,8600.0,46.2153,46.2153,46.0501,46.0501,8600.0
2012-04-25 15:30:00,52.95,53.14,52.95,53.14,32300.0,46.0501,46.2153,46.0501,46.2153,32300.0
2012-04-26 09:30:00,53.0,53.0,52.4,52.87,5200.0,46.0936,46.0936,45.5718,45.9805,5200.0
2012-04-26 10:00:00,52.94,53.25,52.87,53.24,5100.0,46.0414,46.311,45.9805,46.3023,5100.0
2012-04-26 10:30:00,53.15,53.23,52.92,52.92,4700.0,46.224,46.2936,46.024,46.024,4700.0
2012-04-26 11:00:00,53.01,53.27,53.01,53.27,4700.0,46.1023,46.3284,46.1023,46.3284,4700.0
2012-04-26 11:30:00,53.24,53.25,53.06,53.11,9500.0,46.3023,46.311,46.1458,46.1893,9500.0
2012-04-26 12:00:00,53.06,53.16,53.03,53.06,9900.0,46.1458,46.2327,46.1197,46.1458,9900.0
2012-04-26 12:30:00,53.08,53.14,53.03,53.14,8300.0,46.1632,46.2153,46.1197,46.2153,8300.0
2012-04-26 13:00:00,53.12,53.24,53.09,53.2,5900.0,46.1979,46.3023,46.1719,46.2675,5900.0
2012-04-26 13:30:00,53.25,53.42,53.25,53.42,5100.0,46.311,46.4589,46.311,46.4589,5100.0
2012-04-26 14:00:00,53.45,53.63,53.31,53.57,5100.0,46.4849,46.6415,46.3632,46.5893,5100.0
2012-04-26 14:30:00,53.62,53.71,53.55,53.57,18700.0,46.6328,46.7111,46.5719,46.5893,18700.0
2012-04-26 15:00:00,53.59,53.64,53.54,53.54,7600.0,46.6067,46.6502,46.5632,46.5632,7600.0
2012-04-26 15:30:00,53.54,53.59,53.44,53.45,21100.0,46.5632,46.6067,46.4762,46.4849,21100.0
2012-04-27 09:30:00,53.72,53.93,53.63,53.84,7700.0,46.7198,46.9024,46.6415,46.8241,7700.0
2012-04-27 10:00:00,53.81,53.81,53.48,53.67,8000.0,46.798,46.798,46.511,46.6763,8000.0
2012-04-27 10:30:00,53.7,54.17,53.69,54.17,13200.0,46.7024,47.1111,46.6937,47.1111,13200.0
2012-04-27 11:00:00,54.16,54.34,54.11,54.26,20600.0,47.1024,47.259,47.0589,47.1894,20600.0
2012-04-27 11:30:00,54.27,54.34,54.23,54.33,5800.0,47.1981,47.259,47.1633,47.2503,5800.0
2012-04-27 12:00:00,54.33,54.39,54.29,54.39,5700.0,47.2503,47.3025,47.2155,47.3025,5700.0
2012-04-27 12:30:00,54.33,54.37,54.26,54.31,5100.0,47.2503,47.2851,47.1894,47.2329,5100.0
2012-04-27 13:00:00,54.33,54.44,54.31,54.44,9300.0,47.2503,47.3459,47.2329,47.3459,9300.0
2012-04-27 13:30:00,54.46,54.72,54.46,54.68,28500.0,47.3633,47.5895,47.3633,47.5547,28500.0
2012-04-27 14:00:00,54.68,54.69,54.62,54.64,4500.0,47.5547,47.5634,47.5025,47.5199,4500.0
2012-04-27 14:30:00,54.62,54.76,54.56,54.75,47300.0,47.5025,47.6242,47.4503,47.6155,47300.0
2012-04-27 15:00:00,54.71,54.73,54.58,54.62,61100.0,47.5808,47.5982,47.4677,47.5025,61100.0
2012-04-27 15:30:00,54.62,54.62,54.39,54.4,30000.0,47.5025,47.5025,47.3025,47.3112,30000.0
2012-04-30 09:30:00,54.3,54.37,53.84,53.89,9800.0,47.2242,47.2851,46.8241,46.8676,9800.0
2012-04-30 10:00:00,53.88,54.08,53.76,53.99,13400.0,46.8589,47.0329,46.7546,46.9546,13400.0
2012-04-30 10:30:00,54.0,54.32,53.99,54.26,46800.0,46.9633,47.2416,46.9546,47.1894,46800.0
2012-04-30 11:00:00,54.28,54.32,53.94,53.97,17200.0,47.2068,47.2416,46.9111,46.9372,17200.0
2012-04-30 11:30:00,53.91,53.92,53.78,53.9,11700.0,46.885,46.8937,46.7719,46.8763,11700.0
2012-04-30 12:00:00,53.89,53.91,53.86,53.9,11700.0,46.8676,46.885,46.8415,46.8763,11700.0
2012-04-30 12:30:00,53.9,54.0,53.78,54.0,5500.0,46.8763,46.9633,46.7719,46.9633,5500.0
2012-04-30 13:00:00,54.0,54.16,54.0,54.16,23400.0,46.9633,47.1024,46.9633,47.1024,23400.0
2012-04-30 13:30:00,54.16,54.19,54.04,54.09,12200.0,47.1024,47.1285,46.9981,47.0415,12200.0
2012-04-30 14:00:00,54.09,54.11,53.8,53.81,34200.0,47.0415,47.0589,46.7893,46.798,34200.0
2012-04-30 14:30:00,53.81,53.99,53.67,53.72,24500.0,46.798,46.9546,46.6763,46.7198,24500.0
2012-04-30 15:00:00,53.7,53.78,53.65,53.71,20500.0,46.7024,46.7719,46.6589,46.7111,20500.0
2012-04-30 15:30:00,53.7,53.92,53.69,53.91,45600.0,46.7024,46.8937,46.6937,46.885,45600.0
2012-05-01 09:30:00,53.74,54.04,53.53,53.61,9400.0,46.7372,46.9981,46.5545,46.6241,9400.0
2012-05-01 10:00:00,53.53,54.63,53.53,54.63,8800.0,46.5545,47.5112,46.5545,47.5112,8800.0
2012-05-01 10:30:00,54.66,54.9,54.62,54.85,48300.0,47.5373,47.746,47.5025,47.7025,48300.0
2012-05-01 11:00:00,54.85,54.98,54.66,54.96,13300.0,47.7025,47.8156,47.5373,47.7982,13300.0
2012-05-01 11:30:00,54.97,55.0,54.91,54.95,25300.0,47.8069,47.833,47.7547,47.7895,25300.0
2012-05-01 12:00:00,54.94,54.94,54.78,54.86,5900.0,47.7808,47.7808,47.6416,47.7112,5900.0
2012-05-01 12:30:00,54.88,54.88,54.7,54.7,5400.0,47.7286,47.7286,47.5721,47.5721,5400.0
2012-05-01 13:00:00,54.69,54.69,54.6,54.61,5300.0,47.5634,47.5634,47.4851,47.4938,5300.0
2012-05-01 13:30:00,54.63,54.66,54.53,54.62,9100.0,47.5112,47.5373,47.4242,47.5025,9100.0
2012-05-01 14:00:00,54.62,54.63,54.4,54.51,6600.0,47.5025,47.5112,47.3112,47.4068,6600.0
2012-05-01 14:30:00,54.53,54.6,54.49,54.51,11000.0,47.4242,47.4851,47.3894,47.4068,11000.0
2012-05-01 15:00:00,54.54,54.57,54.43,54.51,23700.0,47.4329,47.459,47.3372,47.4068,23700.0
2012-05-01 15:30:00,54.53,54.53,54.1,54.15,27200.0,47.4242,47.4242,47.0502,47.0937,27200.0
2012-05-02 09:30:00,53.66,53.97,53.66,53.94,6000.0,46.6676,46.9372,46.6676,46.9111,6000.0
2012-05-02 10:00:00,54.01,54.06,53.62,53.66,6100.0,46.972,47.0155,46.6328,46.6676,6100.0
2012-05-02 10:30:00,53.59,53.99,53.59,53.9,4700.0,46.6067,46.9546,46.6067,46.8763,4700.0
2012-05-02 11:00:00,53.95,54.04,53.93,54.04,3500.0,46.9198,46.9981,46.9024,46.9981,3500.0
2012-05-02 11:30:00,54.1,54.23,54.06,54.06,13800.0,47.0502,47.1633,47.0155,47.0155,13800.0
2012-05-02 12:00:00,54.11,54.35,54.08,54.3,10400.0,47.0589,47.2677,47.0329,47.2242,10400.0
2012-05-02 12:30:00,54.28,54.35,54.2,54.3,23300.0,47.2068,47.2677,47.1372,47.2242,23300.0
2012-05-02 13:00:00,54.26,54.47,54.2,54.2,3400.0,47.1894,47.372,47.1372,47.1372,3400.0
2012-05-02 13:30:00,54.26,54.4,54.22,54.39,5000.0,47.1894,47.3112,47.1546,47.3025,5000.0
2012-05-02 14:00:00,54.41,54.53,54.41,54.53,4900.0,47.3198,47.4242,47.3198,47.4242,4900.0
2012-05-02 14:30:00,54.52,54.52,54.39,54.41,6700.0,47.4155,47.4155,47.3025,47.3198,6700.0
2012-05-02 15:00:00,54.43,54.48,54.24,54.27,10300.0,47.3372,47.3807,47.172,47.1981,10300.0
2012-05-02 15:30:00,54.24,54.34,54.1,54.24,66700.0,47.172,47.259,47.0502,47.172,66700.0
2012-05-03 09:30:00,54.17,54.42,53.95,54.13,8900.0,47.1111,47.3285,46.9198,47.0763,8900.0
2012-05-03 10:00:00,54.08,54.11,53.7,53.79,6300.0,47.0329,47.0589,46.7024,46.7806,6300.0
2012-05-03 10:30:00,53.81,53.86,53.77,53.85,9000.0,46.798,46.8415,46.7632,46.8328,9000.0
2012-05-03 11:00:00,54.05,54.06,53.99,53.99,3700.0,47.0068,47.0155,46.9546,46.9546,3700.0
2012-05-03 11:30:00,54.04,54.06,53.54,53.66,6100.0,46.9981,47.0155,46.5632,46.6676,6100.0
2012-05-03 12:00:00,53.66,53.74,53.56,53.66,3500.0,46.6676,46.7372,46.5806,46.6676,3500.0
2012-05-03 12:30:00,53.66,53.76,53.58,53.58,3800.0,46.6676,46.7546,46.598,46.598,3800.0
2012-05-03 13:00:00,53.58,53.64,53.45,53.58,7100.0,46.598,46.6502,46.4849,46.598,7100.0
2012-05-03 13:30:00,53.57,53.57,53.23,53.34,9100.0,46.5893,46.5893,46.2936,46.3893,9100.0
2012-05-03 14:00:00,53.33,53.44,53.32,53.38,6700.0,46.3806,46.4762,46.3719,46.4241,6700.0
2012-05-03 14:30:00,53.38,53.44,53.3,53.33,7600.0,46.4241,46.4762,46.3545,46.3806,7600.0
2012-05-03 15:00:00,53.34,53.58,53.32,53.5,10100.0,46.3893,46.598,46.3719,46.5284,10100.0
2012-05-03 15:30:00,53.51,53.57,53.41,53.42,23200.0,46.5371,46.5893,46.4502,46.4589,23200.0
2012-05-04 09:30:00,53.03,53.03,52.31,52.38,19300.0,46.1197,46.1197,45.4935,45.5544,19300.0
2012-05-04 10:00:00,52.32,52.38,51.98,52.1,17900.0,45.5022,45.5544,45.2065,45.3109,17900.0
2012-05-04 10:30:00,52.11,52.17,51.87,52.01,18000.0,45.3196,45.3717,45.1108,45.2326,18000.0
2012-05-04 11:00:00,52.08,52.08,51.72,51.73,33600.0,45.2935,45.2935,44.9804,44.9891,33600.0
2012-05-04 11:30:00,51.73,51.74,51.26,51.27,73600.0,44.9891,44.9978,44.5803,44.589,73600.0
2012-05-04 12:00:00,51.31,51.34,51.19,51.3,80200.0,44.6238,44.6499,44.5194,44.6151,80200.0
2012-05-04 12:30:00,51.31,51.43,51.15,51.28,31400.0,44.6238,44.7282,44.4847,44.5977,31400.0
2012-05-04 13:00:00,51.32,51.35,51.2,51.23,31000.0,44.6325,44.6586,44.5281,44.5542,31000.0
2012-05-04 13:30:00,51.23,51.23,51.17,51.23,23600.0,44.5542,44.5542,44.5021,44.5542,23600.0
2012-05-04 14:00:00,51.22,51.23,51.02,51.08,48800.0,44.5455,44.5542,44.3716,44.4238,48800.0
2012-05-04 14:30:00,51.08,51.21,50.78,51.15,56100.0,44.4238,44.5368,44.1629,44.4847,56100.0
2012-05-04 15:00:00,51.15,51.43,51.15,51.43,34200.0,44.4847,44.7282,44.4847,44.7282,34200.0
2012-05-04 15:30:00,51.44,51.51,51.27,51.36,63900.0,44.7369,44.7977,44.589,44.6673,63900.0
2012-05-07 09:30:00,51.26,51.39,50.81,51.02,13700.0,44.5803,44.6934,44.189,44.3716,13700.0
2012-05-07 10:00:00,51.11,51.31,51.03,51.03,14600.0,44.4499,44.6238,44.3803,44.3803,14600.0
2012-05-07 10:30:00,51.03,51.03,50.77,50.86,16700.0,44.3803,44.3803,44.1542,44.2324,16700.0
2012-05-07 11:00:00,50.88,51.07,50.81,50.9,17000.0,44.2498,44.4151,44.189,44.2672,17000.0
2012-05-07 11:30:00,50.96,50.96,50.72,50.87,12700.0,44.3194,44.3194,44.1107,44.2411,12700.0
2012-05-07 12:00:00,50.87,50.97,50.62,50.86,15500.0,44.2411,44.3281,44.0237,44.2324,15500.0
2012-05-07 12:30:00,50.86,51.02,50.86,50.89,12000.0,44.2324,44.3716,44.2324,44.2585,12000.0
2012-05-07 13:00:00,50.91,51.1,50.87,50.98,9900.0,44.2759,44.4412,44.2411,44.3368,9900.0
2012-05-07 13:30:00,50.98,51.11,50.9,51.02,27300.0,44.3368,44.4499,44.2672,44.3716,27300.0
2012-05-07 14:00:00,51.06,51.25,51.04,51.13,52700.0,44.4064,44.5716,44.389,44.4673,52700.0
2012-05-07 14:30:00,51.13,51.26,51.05,51.14,15100.0,44.4673,44.5803,44.3977,44.476,15100.0
2012-05-07 15:00:00,51.13,51.14,51.01,51.05,16000.0,44.4673,44.476,44.3629,44.3977,16000.0
2012-05-07 15:30:00,51.05,51.11,50.96,51.08,54500.0,44.3977,44.4499,44.3194,44.4238,54500.0
2012-05-08 09:30:00,50.65,51.03,50.42,50.66,10000.0,44.0498,44.3803,43.8498,44.0585,10000.0
2012-05-08 10:00:00,50.61,50.62,50.3,50.42,11000.0,44.015,44.0237,43.7454,43.8498,11000.0
2012-05-08 10:30:00,50.39,50.4,49.82,50.12,33300.0,43.8237,43.8324,43.328,43.5889,33300.0
2012-05-08 11:00:00,50.12,50.15,49.77,50.11,46000.0,43.5889,43.615,43.2845,43.5802,46000.0
2012-05-08 11:30:00,50.1,50.37,49.96,50.25,15000.0,43.5715,43.8063,43.4497,43.7019,15000.0
2012-05-08 12:00:00,50.24,50.28,50.12,50.12,4600.0,43.6932,43.728,43.5889,43.5889,4600.0
2012-05-08 12:30:00,50.12,50.27,50.09,50.13,15200.0,43.5889,43.7193,43.5628,43.5976,15200.0
2012-05-08 13:00:00,50.13,50.31,50.13,50.27,23000.0,43.5976,43.7541,43.5976,43.7193,23000.0
2012-05-08 13:30:00,50.26,50.43,50.2,50.41,12600.0,43.7106,43.8585,43.6585,43.8411,12600.0
2012-05-08 14:00:00,50.45,50.45,50.28,50.34,17200.0,43.8759,43.8759,43.728,43.7802,17200.0
2012-05-08 14:30:00,50.41,50.43,50.3,50.35,31700.0,43.8411,43.8585,43.7454,43.7889,31700.0
2012-05-08 15:00:00,50.39,50.94,50.29,50.86,41900.0,43.8237,44.302,43.7367,44.2324,41900.0
2012-05-08 15:30:00,50.81,50.96,50.69,50.89,60400.0,44.189,44.3194,44.0846,44.2585,60400.0
2012-05-09 09:30:00,50.12,50.48,49.86,50.15,21400.0,43.5889,43.902,43.3628,43.615,21400.0
2012-05-09 10:00:00,50.21,50.32,49.87,49.87,17400.0,43.6672,43.7628,43.3715,43.3715,17400.0
2012-05-09 10:30:00,49.92,50.27,49.92,50.27,9500.0,43.4149,43.7193,43.4149,43.7193,9500.0
2012-05-09 11:00:00,50.24,50.72,50.22,50.68,17900.0,43.6932,44.1107,43.6758,44.0759,17900.0
2012-05-09 11:30:00,50.66,50.91,50.6,50.79,15000.0,44.0585,44.2759,44.0063,44.1716,15000.0
2012-05-09 12:00:00,50.79,50.85,50.75,50.83,17400.0,44.1716,44.2238,44.1368,44.2064,17400.0
2012-05-09 12:30:00,50.82,50.91,50.73,50.9,34900.0,44.1977,44.2759,44.1194,44.2672,34900.0
2012-05-09 13:00:00,50.9,51.26,50.89,51.13,16900.0,44.2672,44.5803,44.2585,44.4673,16900.0
2012-05-09 13:30:00,51.13,51.47,51.13,51.32,10500.0,44.4673,44.763,44.4673,44.6325,10500.0
2012-05-09 14:00:00,51.32,51.35,51.15,51.24,37500.0,44.6325,44.6586,44.4847,44.5629,37500.0
2012-05-09 14:30:00,51.24,51.26,51.0,51.05,14100.0,44.5629,44.5803,44.3542,44.3977,14100.0
2012-05-09 15:00:00,51.05,51.21,50.99,51.08,20200.0,44.3977,44.5368,44.3455,44.4238,20200.0
2012-05-09 15:30:00,51.08,51.37,51.01,51.18,51000.0,44.4238,44.676,44.3629,44.5107,51000.0
2012-05-10 09:30:00,51.67,51.87,51.47,51.66,4500.0,44.9369,45.1108,44.763,44.9282,4500.0
2012-05-10 10:00:00,51.7,51.86,51.54,51.74,18900.0,44.963,45.1021,44.8238,44.9978,18900.0
2012-05-10 10:30:00,51.73,51.78,51.4,51.4,4800.0,44.9891,45.0326,44.7021,44.7021,4800.0
2012-05-10 11:00:00,51.48,51.64,51.34,51.64,8000.0,44.7717,44.9108,44.6499,44.9108,8000.0
2012-05-10 11:30:00,51.64,51.78,51.43,51.48,6900.0,44.9108,45.0326,44.7282,44.7717,6900.0
2012-05-10 12:00:00,51.49,51.65,51.26,51.54,6100.0,44.7804,44.9195,44.5803,44.8238,6100.0
2012-05-10 12:30:00,51.54,51.85,51.53,51.84,4500.0,44.8238,45.0934,44.8151,45.0847,4500.0
2012-05-10 13:00:00,51.84,51.94,51.71,51.78,5800.0,45.0847,45.1717,44.9717,45.0326,5800.0
2012-05-10 13:30:00,51.83,51.91,51.68,51.68,6700.0,45.076,45.1456,44.9456,44.9456,6700.0
2012-05-10 14:00:00,51.68,51.88,51.68,51.85,7100.0,44.9456,45.1195,44.9456,45.0934,7100.0
2012-05-10 14:30:00,51.84,51.84,51.62,51.68,8100.0,45.0847,45.0847,44.8934,44.9456,8100.0
2012-05-10 15:00:00,51.68,51.75,51.62,51.63,12300.0,44.9456,45.0065,44.8934,44.9021,12300.0
2012-05-10 15:30:00,51.6,51.67,51.49,51.63,51200.0,44.876,44.9369,44.7804,44.9021,51200.0
2012-05-11 09:30:00,51.32,52.2,51.32,52.1,11000.0,44.6325,45.3978,44.6325,45.3109,11000.0
2012-05-11 10:00:00,52.1,52.36,51.88,52.17,7800.0,45.3109,45.537,45.1195,45.3717,7800.0
2012-05-11 10:30:00,52.12,52.44,52.12,52.25,8400.0,45.3283,45.6066,45.3283,45.4413,8400.0
2012-05-11 11:00:00,52.26,52.45,52.12,52.31,31900.0,45.45,45.6153,45.3283,45.4935,31900.0
2012-05-11 11:30:00,52.31,52.39,52.2,52.34,4800.0,45.4935,45.5631,45.3978,45.5196,4800.0
2012-05-11 12:00:00,52.33,52.39,52.23,52.31,5400.0,45.5109,45.5631,45.4239,45.4935,5400.0
2012-05-11 12:30:00,52.27,52.53,52.26,52.32,6300.0,45.4587,45.6848,45.45,45.5022,6300.0
2012-05-11 13:00:00,52.32,52.32,52.11,52.19,7200.0,45.5022,45.5022,45.3196,45.3891,7200.0
2012-05-11 13:30:00,52.17,52.28,52.13,52.2,7000.0,45.3717,45.4674,45.337,45.3978,7000.0
2012-05-11 14:00:00,52.23,52.27,52.17,52.22,10100.0,45.4239,45.4587,45.3717,45.4152,10100.0
2012-05-11 14:30:00,52.22,52.29,52.13,52.24,12900.0,45.4152,45.4761,45.337,45.4326,12900.0
2012-05-11 15:00:00,52.24,52.24,52.09,52.22,16300.0,45.4326,45.4326,45.3022,45.4152,16300.0
2012-05-11 15:30:00,52.16,52.18,51.76,51.98,36300.0,45.363,45.3804,45.0152,45.2065,36300.0
2012-05-14 09:30:00,51.49,51.65,50.81,50.91,12100.0,44.7804,44.9195,44.189,44.2759,12100.0
2012-05-14 10:00:00,50.83,50.99,50.63,50.68,15400.0,44.2064,44.3455,44.0324,44.0759,15400.0
2012-05-14 10:30:00,50.62,51.1,50.61,51.06,6500.0,44.0237,44.4412,44.015,44.4064,6500.0
2012-05-14 11:00:00,51.08,51.39,50.98,51.39,15100.0,44.4238,44.6934,44.3368,44.6934,15100.0
2012-05-14 11:30:00,51.35,51.35,51.19,51.28,5700.0,44.6586,44.6586,44.5194,44.5977,5700.0
2012-05-14 12:00:00,51.28,51.4,51.17,51.34,5800.0,44.5977,44.7021,44.5021,44.6499,5800.0
2012-05-14 12:30:00,51.29,51.42,51.29,51.39,4200.0,44.6064,44.7195,44.6064,44.6934,4200.0
2012-05-14 13:00:00,51.38,51.45,51.24,51.33,5200.0,44.6847,44.7456,44.5629,44.6412,5200.0
2012-05-14 13:30:00,51.42,51.8,51.41,51.69,10300.0,44.7195,45.05,44.7108,44.9543,10300.0
2012-05-14 14:00:00,51.58,51.69,51.54,51.6,9400.0,44.8586,44.9543,44.8238,44.876,9400.0
2012-05-14 14:30:00,51.61,51.61,51.38,51.42,9300.0,44.8847,44.8847,44.6847,44.7195,9300.0
2012-05-14 15:00:00,51.44,51.46,51.32,51.45,17800.0,44.7369,44.7543,44.6325,44.7456,17800.0
2012-05-14 15:30:00,51.43,51.47,51.21,51.3,28500.0,44.7282,44.763,44.5368,44.6151,28500.0
2012-05-15 09:30:00,51.26,51.29,50.9,50.99,9600.0,44.5803,44.6064,44.2672,44.3455,9600.0
2012-05-15 10:00:00,50.96,51.42,50.87,51.42,8400.0,44.3194,44.7195,44.2411,44.7195,8400.0
2012-05-15 10:30:00,51.42,51.48,51.28,51.41,7600.0,44.7195,44.7717,44.5977,44.7108,7600.0
2012-05-15 11:00:00,51.41,51.41,51.0,51.07,10100.0,44.7108,44.7108,44.3542,44.4151,10100.0
2012-05-15 11:30:00,51.02,51.51,51.02,51.43,11300.0,44.3716,44.7977,44.3716,44.7282,11300.0
2012-05-15 12:00:00,51.48,51.7,51.47,51.65,8000.0,44.7717,44.963,44.763,44.9195,8000.0
2012-05-15 12:30:00,51.65,51.77,51.6,51.68,9400.0,44.9195,45.0239,44.876,44.9456,9400.0
2012-05-15 13:00:00,51.65,51.68,51.53,51.62,8100.0,44.9195,44.9456,44.8151,44.8934,8100.0
2012-05-15 13:30:00,51.62,51.67,51.41,51.62,16600.0,44.8934,44.9369,44.7108,44.8934,16600.0
2012-05-15 14:00:00,51.65,51.65,51.47,51.63,10400.0,44.9195,44.9195,44.763,44.9021,10400.0
2012-05-15 14:30:00,51.6,51.63,51.3,51.3,15100.0,44.876,44.9021,44.6151,44.6151,15100.0
2012-05-15 15:00:00,51.28,51.28,50.73,50.78,26600.0,44.5977,44.5977,44.1194,44.1629,26600.0
2012-05-15 15:30:00,50.82,50.99,50.77,50.87,52200.0,44.1977,44.3455,44.1542,44.2411,52200.0
2012-05-16 09:30:00,51.14,51.79,51.04,51.69,9300.0,44.476,45.0413,44.389,44.9543,9300.0
2012-05-16 10:00:00,51.69,51.92,51.67,51.81,10900.0,44.9543,45.1543,44.9369,45.0587,10900.0
2012-05-16 10:30:00,51.76,51.94,51.63,51.7,6400.0,45.0152,45.1717,44.9021,44.963,6400.0
2012-05-16 11:00:00,51.69,51.71,51.36,51.47,13100.0,44.9543,44.9717,44.6673,44.763,13100.0
2012-05-16 11:30:00,51.45,51.5,51.29,51.4,7200.0,44.7456,44.7891,44.6064,44.7021,7200.0
2012-05-16 12:00:00,51.42,51.46,51.17,51.28,6600.0,44.7195,44.7543,44.5021,44.5977,6600.0
2012-05-16 12:30:00,51.3,51.38,51.1,51.1,5300.0,44.6151,44.6847,44.4412,44.4412,5300.0
2012-05-16 13:00:00,51.11,51.22,51.02,51.16,4100.0,44.4499,44.5455,44.3716,44.4934,4100.0
2012-05-16 13:30:00,51.14,51.17,50.95,51.17,21700.0,44.476,44.5021,44.3107,44.5021,21700.0
2012-05-16 14:00:00,51.21,51.37,50.98,51.0,14800.0,44.5368,44.676,44.3368,44.3542,14800.0
2012-05-16 14:30:00,51.04,51.2,50.94,51.12,9000.0,44.389,44.5281,44.302,44.4586,9000.0
2012-05-16 15:00:00,51.08,51.11,50.97,50.97,13100.0,44.4238,44.4499,44.3281,44.3281,13100.0
2012-05-16 15:30:00,50.95,51.06,50.77,50.86,35000.0,44.3107,44.4064,44.1542,44.2324,35000.0
2012-05-17 09:30:00,50.99,50.99,50.0,50.08,20900.0,44.3455,44.3455,43.4845,43.5541,20900.0
2012-05-17 10:00:00,50.04,50.22,49.64,50.02,9500.0,43.5193,43.6758,43.1714,43.5019,9500.0
2012-05-17 10:30:00,50.01,50.08,49.7,49.76,20800.0,43.4932,43.5541,43.2236,43.2758,20800.0
2012-05-17 11:00:00,49.76,49.77,49.45,49.45,21700.0,43.2758,43.2845,43.0062,43.0062,21700.0
2012-05-17 11:30:00,49.44,49.55,49.26,49.42,8900.0,42.9975,43.0932,42.8409,42.9801,8900.0
2012-05-17 12:00:00,49.39,49.45,49.09,49.24,20200.0,42.954,43.0062,42.6931,42.8236,20200.0
2012-05-17 12:30:00,49.26,49.38,49.19,49.24,10000.0,42.8409,42.9453,42.7801,42.8236,10000.0
2012-05-17 13:00:00,49.28,49.42,49.17,49.17,24700.0,42.8583,42.9801,42.7627,42.7627,24700.0
2012-05-17 13:30:00,49.17,49.25,49.0,49.0,10100.0,42.7627,42.8322,42.6148,42.6148,10100.0
2012-05-17 14:00:00,48.99,49.02,48.85,48.9,20800.0,42.6061,42.6322,42.4844,42.5279,20800.0
2012-05-17 14:30:00,48.9,48.92,48.61,48.7,13400.0,42.5279,42.5452,42.2756,42.3539,13400.0
2012-05-17 15:00:00,48.69,48.79,48.54,48.65,38500.0,42.3452,42.4322,42.2148,42.3104,38500.0
2012-05-17 15:30:00,48.65,48.66,48.39,48.39,48600.0,42.3104,42.3191,42.0843,42.0843,48600.0
2012-05-18 09:30:00,48.9,48.9,48.5,48.64,29300.0,42.5279,42.5279,42.18,42.3017,29300.0
2012-05-18 10:00:00,48.64,49.17,48.57,49.11,47600.0,42.3017,42.7627,42.2409,42.7105,47600.0
2012-05-18 10:30:00,49.13,49.36,49.08,49.12,24300.0,42.7279,42.9279,42.6844,42.7192,24300.0
2012-05-18 11:00:00,49.15,49.2,48.78,48.85,15900.0,42.7453,42.7888,42.4235,42.4844,15900.0
2012-05-18 11:30:00,48.86,48.91,48.57,48.87,15200.0,42.4931,42.5366,42.2409,42.5018,15200.0
2012-05-18 12:00:00,48.87,48.9,48.68,48.77,33400.0,42.5018,42.5279,42.3365,42.4148,33400.0
2012-05-18 12:30:00,48.76,48.85,48.71,48.71,14000.0,42.4061,42.4844,42.3626,42.3626,14000.0
2012-05-18 13:00:00,48.68,48.95,48.58,48.92,29400.0,42.3365,42.5713,42.2496,42.5452,29400.0
2012-05-18 13:30:00,48.92,48.96,48.69,48.69,34100.0,42.5452,42.58,42.3452,42.3452,34100.0
2012-05-18 14:00:00,48.71,48.73,48.49,48.58,11200.0,42.3626,42.38,42.1713,42.2496,11200.0
2012-05-18 14:30:00,48.58,48.58,48.08,48.25,74800.0,42.2496,42.2496,41.8147,41.9626,74800.0
2012-05-18 15:00:00,48.25,48.57,48.23,48.23,19800.0,41.9626,42.2409,41.9452,41.9452,19800.0
2012-05-18 15:30:00,48.22,48.38,48.16,48.16,84300.0,41.9365,42.0756,41.8843,41.8843,84300.0
2012-05-21 09:30:00,48.47,48.7,48.16,48.39,18300.0,42.1539,42.3539,41.8843,42.0843,18300.0
2012-05-21 10:00:00,48.33,48.88,48.21,48.88,27100.0,42.0321,42.5105,41.9278,42.5105,27100.0
2012-05-21 10:30:00,48.78,48.98,48.71,48.98,28300.0,42.4235,42.5974,42.3626,42.5974,28300.0
2012-05-21 11:00:00,48.95,49.29,48.94,49.12,52300.0,42.5713,42.867,42.5626,42.7192,52300.0
2012-05-21 11:30:00,49.12,49.18,48.85,48.85,31800.0,42.7192,42.7714,42.4844,42.4844,31800.0
2012-05-21 12:00:00,48.85,49.07,48.85,49.02,24600.0,42.4844,42.6757,42.4844,42.6322,24600.0
2012-05-21 12:30:00,48.99,49.05,48.7,48.8,29600.0,42.6061,42.6583,42.3539,42.4409,29600.0
2012-05-21 13:00:00,48.89,48.91,48.76,48.78,28100.0,42.5192,42.5366,42.4061,42.4235,28100.0
2012-05-21 13:30:00,48.78,48.97,48.75,48.94,34100.0,42.4235,42.5887,42.3974,42.5626,34100.0
2012-05-21 14:00:00,48.95,48.96,48.85,48.85,23700.0,42.5713,42.58,42.4844,42.4844,23700.0
2012-05-21 14:30:00,48.84,48.91,48.84,48.89,50700.0,42.4757,42.5366,42.4757,42.5192,50700.0
2012-05-21 15:00:00,48.89,49.2,48.84,49.08,54300.0,42.5192,42.7888,42.4757,42.6844,54300.0
2012-05-21 15:30:00,49.08,49.18,48.88,48.96,120200.0,42.6844,42.7714,42.5105,42.58,120200.0
2012-05-22 09:30:00,54.0,54.08,52.64,53.45,159700.0,46.9633,47.0329,45.7805,46.4849,159700.0
2012-05-22 10:00:00,53.31,54.32,53.3,53.88,140600.0,46.3632,47.2416,46.3545,46.8589,140600.0
2012-05-22 10:30:00,53.84,53.99,53.4,53.58,58000.0,46.8241,46.9546,46.4415,46.598,58000.0
2012-05-22 11:00:00,53.55,53.6,52.78,53.02,97600.0,46.5719,46.6154,45.9023,46.111,97600.0
2012-05-22 11:30:00,53.04,53.38,52.53,52.56,41100.0,46.1284,46.4241,45.6848,45.7109,41100.0
2012-05-22 12:00:00,52.54,52.88,52.23,52.72,57300.0,45.6935,45.9892,45.4239,45.8501,57300.0
2012-05-22 12:30:00,52.73,52.96,52.32,52.96,47600.0,45.8588,46.0588,45.5022,46.0588,47600.0
2012-05-22 13:00:00,52.96,53.2,52.82,52.9,31700.0,46.0588,46.2675,45.937,46.0066,31700.0
2012-05-22 13:30:00,52.9,53.08,52.71,53.05,37100.0,46.0066,46.1632,45.8414,46.1371,37100.0
2012-05-22 14:00:00,53.0,53.41,53.0,53.1,33900.0,46.0936,46.4502,46.0936,46.1806,33900.0
2012-05-22 14:30:00,53.09,53.23,52.99,53.17,82900.0,46.1719,46.2936,46.0849,46.2414,82900.0
2012-05-22 15:00:00,53.15,53.21,52.96,53.04,76900.0,46.224,46.2762,46.0588,46.1284,76900.0
2012-05-22 15:30:00,53.0,53.3,52.87,53.26,185600.0,46.0936,46.3545,45.9805,46.3197,185600.0
2012-05-23 09:30:00,52.98,53.6,52.77,53.42,51400.0,46.0762,46.6154,45.8936,46.4589,51400.0
2012-05-23 10:00:00,53.51,53.71,52.81,52.94,41500.0,46.5371,46.7111,45.9283,46.0414,41500.0
2012-05-23 10:30:00,52.94,52.94,52.5,52.5,18100.0,46.0414,46.0414,45.6587,45.6587,18100.0
2012-05-23 11:00:00,52.46,52.62,52.36,52.44,24800.0,45.624,45.7631,45.537,45.6066,24800.0
2012-05-23 11:30:00,52.47,52.7,52.34,52.41,22300.0,45.6327,45.8327,45.5196,45.5805,22300.0
2012-05-23 12:00:00,52.38,52.53,52.26,52.28,21300.0,45.5544,45.6848,45.45,45.4674,21300.0
2012-05-23 12:30:00,52.26,52.55,52.26,52.38,37300.0,45.45,45.7022,45.45,45.5544,37300.0
2012-05-23 13:00:00,52.43,52.56,52.28,52.51,18300.0,45.5979,45.7109,45.4674,45.6674,18300.0
2012-05-23 13:30:00,52.54,52.93,52.45,52.79,17600.0,45.6935,46.0327,45.6153,45.911,17600.0
2012-05-23 14:00:00,52.79,52.8,52.34,52.38,19700.0,45.911,45.9196,45.5196,45.5544,19700.0
2012-05-23 14:30:00,52.34,52.66,52.31,52.65,52400.0,45.5196,45.7979,45.4935,45.7892,52400.0
2012-05-23 15:00:00,52.67,53.21,52.54,53.19,40800.0,45.8066,46.2762,45.6935,46.2588,40800.0
2012-05-23 15:30:00,53.2,53.98,53.2,53.71,85800.0,46.2675,46.9459,46.2675,46.7111,85800.0
2012-05-24 09:30:00,53.81,53.96,53.45,53.67,21100.0,46.9068,47.0375,46.593,46.7847,21100.0
2012-05-24 10:00:00,53.64,53.76,53.53,53.76,11100.0,46.7586,46.8632,46.6627,46.8632,11100.0
2012-05-24 10:30:00,53.88,54.32,53.87,54.05,14700.0,46.9678,47.3513,46.9591,47.116,14700.0
2012-05-24 11:00:00,54.0,54.08,53.69,54.08,24200.0,47.0724,47.1421,46.8022,47.1421,24200.0
2012-05-24 11:30:00,54.01,54.01,53.79,53.91,13400.0,47.0811,47.0811,46.8893,46.9939,13400.0
2012-05-24 12:00:00,53.88,53.89,53.65,53.74,29100.0,46.9678,46.9765,46.7673,46.8457,29100.0
2012-05-24 12:30:00,53.75,53.96,53.75,53.96,14400.0,46.8545,47.0375,46.8545,47.0375,14400.0
2012-05-24 13:00:00,53.99,54.11,53.81,53.82,13400.0,47.0637,47.1683,46.9068,46.9155,13400.0
2012-05-24 13:30:00,53.8,53.95,53.58,53.58,22600.0,46.898,47.0288,46.7063,46.7063,22600.0
2012-05-24 14:00:00,53.55,53.68,53.38,53.4,31100.0,46.6801,46.7934,46.5319,46.5494,31100.0
2012-05-24 14:30:00,53.38,53.51,53.17,53.27,13700.0,46.5319,46.6453,46.3489,46.436,13700.0
2012-05-24 15:00:00,53.27,53.59,53.24,53.51,18100.0,46.436,46.715,46.4099,46.6453,18100.0
2012-05-24 15:30:00,53.51,53.84,53.46,53.8,37700.0,46.6453,46.9329,46.6017,46.898,37700.0
2012-05-25 09:30:00,53.92,54.01,53.46,53.56,8300.0,47.0027,47.0811,46.6017,46.6888,8300.0
2012-05-25 10:00:00,53.54,53.65,53.42,53.59,4400.0,46.6714,46.7673,46.5668,46.715,4400.0
2012-05-25 10:30:00,53.63,53.63,53.46,53.62,5300.0,46.7499,46.7499,46.6017,46.7411,5300.0
2012-05-25 11:00:00,53.56,53.83,53.56,53.77,7400.0,46.6888,46.9242,46.6888,46.8719,7400.0
2012-05-25 11:30:00,53.72,53.73,53.54,53.59,8500.0,46.8283,46.837,46.6714,46.715,8500.0
2012-05-25 12:00:00,53.62,53.62,53.42,53.42,6200.0,46.7411,46.7411,46.5668,46.5668,6200.0
2012-05-25 12:30:00,53.43,53.51,53.39,53.49,5700.0,46.5755,46.6453,46.5406,46.6278,5700.0
2012-05-25 13:00:00,53.47,53.66,53.44,53.62,7800.0,46.6104,46.776,46.5842,46.7411,7800.0
2012-05-25 13:30:00,53.66,53.68,53.48,53.55,4800.0,46.776,46.7934,46.6191,46.6801,4800.0
2012-05-25 14:00:00,53.58,53.61,53.4,53.53,6500.0,46.7063,46.7324,46.5494,46.6627,6500.0
2012-05-25 14:30:00,53.47,53.52,53.34,53.37,7200.0,46.6104,46.654,46.4971,46.5232,7200.0
2012-05-25 15:00:00,53.36,53.44,53.14,53.23,9500.0,46.5145,46.5842,46.3227,46.4012,9500.0
2012-05-25 15:30:00,53.26,53.38,53.19,53.37,30300.0,46.4273,46.5319,46.3663,46.5232,30300.0
2012-05-29 09:30:00,53.72,54.23,53.53,54.14,11900.0,46.8283,47.2729,46.6627,47.1944,11900.0
2012-05-29 10:00:00,54.13,54.8,53.98,54.6,17800.0,47.1857,47.7698,47.055,47.5954,17800.0
2012-05-29 10:30:00,54.68,54.7,54.49,54.51,8600.0,47.6652,47.6826,47.4995,47.517,8600.0
2012-05-29 11:00:00,54.44,54.45,54.31,54.39,2800.0,47.4559,47.4647,47.3426,47.4124,2800.0
2012-05-29 11:30:00,54.41,54.42,54.06,54.18,6600.0,47.4298,47.4385,47.1247,47.2293,6600.0
2012-05-29 12:00:00,54.05,54.16,53.91,53.97,6800.0,47.116,47.2119,46.9939,47.0462,6800.0
2012-05-29 12:30:00,53.98,54.15,53.88,54.05,10000.0,47.055,47.2031,46.9678,47.116,10000.0
2012-05-29 13:00:00,54.08,54.13,53.98,54.09,4900.0,47.1421,47.1857,47.055,47.1508,4900.0
2012-05-29 13:30:00,53.99,54.19,53.98,54.1,4400.0,47.0637,47.238,47.055,47.1596,4400.0
2012-05-29 14:00:00,54.05,54.25,54.04,54.21,7800.0,47.116,47.2903,47.1073,47.2555,7800.0
2012-05-29 14:30:00,54.2,54.3,54.14,54.24,9000.0,47.2467,47.3339,47.1944,47.2816,9000.0
2012-05-29 15:00:00,54.23,54.36,54.12,54.12,16500.0,47.2729,47.3862,47.177,47.177,16500.0
2012-05-29 15:30:00,54.13,54.15,54.0,54.1,50500.0,47.1857,47.2031,47.0724,47.1596,50500.0
2012-05-30 09:30:00,53.47,53.63,53.05,53.16,15000.0,46.6104,46.7499,46.2443,46.3402,15000.0
2012-05-30 10:00:00,53.16,53.35,53.04,53.33,30200.0,46.3402,46.5058,46.2355,46.4883,30200.0
2012-05-30 10:30:00,53.3,53.3,53.03,53.05,9300.0,46.4622,46.4622,46.2268,46.2443,9300.0
2012-05-30 11:00:00,53.06,53.36,53.06,53.34,10700.0,46.253,46.5145,46.253,46.4971,10700.0
2012-05-30 11:30:00,53.33,53.41,53.23,53.33,11600.0,46.4883,46.5581,46.4012,46.4883,11600.0
2012-05-30 12:00:00,53.33,53.36,53.11,53.18,12700.0,46.4883,46.5145,46.2966,46.3576,12700.0
2012-05-30 12:30:00,53.2,53.31,53.17,53.3,2900.0,46.375,46.4709,46.3489,46.4622,2900.0
2012-05-30 13:00:00,53.33,53.33,53.21,53.27,2500.0,46.4883,46.4883,46.3837,46.436,2500.0
2012-05-30 13:30:00,53.25,53.56,53.25,53.53,18600.0,46.4186,46.6888,46.4186,46.6627,18600.0
2012-05-30 14:00:00,53.57,53.66,53.47,53.53,11000.0,46.6976,46.776,46.6104,46.6627,11000.0
2012-05-30 14:30:00,53.54,53.59,53.5,53.51,15000.0,46.6714,46.715,46.6365,46.6453,15000.0
2012-05-30 15:00:00,53.52,53.59,53.36,53.57,32700.0,46.654,46.715,46.5145,46.6976,32700.0
2012-05-30 15:30:00,53.5,53.65,53.4,53.58,53100.0,46.6365,46.7673,46.5494,46.7063,53100.0
2012-05-31 09:30:00,53.46,53.46,52.78,52.81,15600.0,46.6017,46.6017,46.0089,46.0351,15600.0
2012-05-31 10:00:00,52.88,52.95,52.51,52.72,18900.0,46.0961,46.1571,45.7735,45.9566,18900.0
2012-05-31 10:30:00,52.72,52.84,52.5,52.73,12400.0,45.9566,46.0612,45.7648,45.9653,12400.0
2012-05-31 11:00:00,52.72,52.85,52.63,52.8,41100.0,45.9566,46.0699,45.8781,46.0263,41100.0
2012-05-31 11:30:00,52.79,53.09,52.79,52.98,22800.0,46.0176,46.2791,46.0176,46.1832,22800.0
2012-05-31 12:00:00,52.98,53.52,52.92,53.4,18300.0,46.1832,46.654,46.1309,46.5494,18300.0
2012-05-31 12:30:00,53.42,53.55,53.25,53.45,32000.0,46.5668,46.6801,46.4186,46.593,32000.0
2012-05-31 13:00:00,53.46,53.86,53.4,53.6,20600.0,46.6017,46.9504,46.5494,46.7237,20600.0
2012-05-31 13:30:00,53.6,53.67,53.01,53.05,12900.0,46.7237,46.7847,46.2094,46.2443,12900.0
2012-05-31 14:00:00,53.11,53.49,53.04,53.38,22900.0,46.2966,46.6278,46.2355,46.5319,22900.0
2012-05-31 14:30:00,53.32,53.52,53.27,53.42,19100.0,46.4796,46.654,46.436,46.5668,19100.0
2012-05-31 15:00:00,53.39,53.75,53.28,53.69,23900.0,46.5406,46.8545,46.4448,46.8022,23900.0
2012-05-31 15:30:00,53.68,53.88,53.5,53.61,93300.0,46.7934,46.9678,46.6365,46.7324,93300.0
2012-06-01 09:30:00,52.13,52.19,51.51,52.0,20600.0,45.4423,45.4946,44.9018,45.329,20600.0
2012-06-01 10:00:00,52.0,52.48,51.94,52.29,44900.0,45.329,45.7474,45.2767,45.5818,44900.0
2012-06-01 10:30:00,52.21,52.29,52.05,52.09,56900.0,45.512,45.5818,45.3726,45.4074,56900.0
2012-06-01 11:00:00,52.06,52.22,51.96,52.02,29800.0,45.3813,45.5207,45.2941,45.3464,29800.0
2012-06-01 11:30:00,52.05,52.23,51.97,52.13,25100.0,45.3726,45.5295,45.3028,45.4423,25100.0
2012-06-01 12:00:00,52.16,52.34,52.09,52.23,20300.0,45.4684,45.6254,45.4074,45.5295,20300.0
2012-06-01 12:30:00,52.2,52.51,52.16,52.35,30400.0,45.5033,45.7735,45.4684,45.6341,30400.0
2012-06-01 13:00:00,52.26,52.4,52.25,52.28,20700.0,45.5556,45.6777,45.5469,45.573,20700.0
2012-06-01 13:30:00,52.3,52.32,52.16,52.19,22700.0,45.5905,45.6079,45.4684,45.4946,22700.0
2012-06-01 14:00:00,52.17,52.21,51.88,52.12,44700.0,45.4772,45.512,45.2244,45.4336,44700.0
2012-06-01 14:30:00,52.15,52.27,52.12,52.21,25300.0,45.4597,45.5643,45.4336,45.512,25300.0
2012-06-01 15:00:00,52.18,52.2,51.95,51.96,50800.0,45.4859,45.5033,45.2854,45.2941,50800.0
2012-06-01 15:30:00,52.0,52.04,51.79,51.88,48400.0,45.329,45.3638,45.1459,45.2244,48400.0
2012-06-04 09:30:00,51.87,51.98,51.11,51.46,8900.0,45.2156,45.3115,44.5531,44.8582,8900.0
2012-06-04 10:00:00,51.37,51.38,51.06,51.09,14600.0,44.7798,44.7885,44.5096,44.5357,14600.0
2012-06-04 10:30:00,51.12,51.17,50.93,50.99,14400.0,44.5619,44.6054,44.3962,44.4485,14400.0
2012-06-04 11:00:00,50.95,51.06,50.48,50.48,20100.0,44.4137,44.5096,44.004,44.004,20100.0
2012-06-04 11:30:00,50.48,50.58,50.45,50.54,16200.0,44.004,44.0911,43.9778,44.0563,16200.0
2012-06-04 12:00:00,50.5,50.56,49.96,49.96,32900.0,44.0214,44.0737,43.5507,43.5507,32900.0
2012-06-04 12:30:00,49.94,50.03,49.87,49.89,17400.0,43.5332,43.6117,43.4722,43.4897,17400.0
2012-06-04 13:00:00,49.86,49.92,49.7,49.76,19400.0,43.4635,43.5158,43.324,43.3763,19400.0
2012-06-04 13:30:00,49.85,50.1,49.8,49.96,21000.0,43.4548,43.6727,43.4112,43.5507,21000.0
2012-06-04 14:00:00,49.92,50.15,49.86,50.13,30100.0,43.5158,43.7163,43.4635,43.6989,30100.0
2012-06-04 14:30:00,50.11,50.41,50.07,50.15,41800.0,43.6814,43.9429,43.6466,43.7163,41800.0
2012-06-04 15:00:00,50.16,50.22,49.94,50.11,47900.0,43.725,43.7773,43.5332,43.6814,47900.0
2012-06-04 15:30:00,50.08,50.19,49.91,50.12,87500.0,43.6553,43.7512,43.5071,43.6902,87500.0
2012-06-05 09:30:00,50.01,50.24,49.58,49.79,22500.0,43.5943,43.7948,43.2194,43.4025,22500.0
2012-06-05 10:00:00,49.88,50.06,49.88,49.99,35400.0,43.4809,43.6379,43.4809,43.5768,35400.0
2012-06-05 10:30:00,49.96,49.99,49.0,49.11,22300.0,43.5507,43.5768,42.7138,42.8097,22300.0
2012-06-05 11:00:00,49.18,49.62,49.13,49.44,16900.0,42.8707,43.2543,42.8272,43.0974,16900.0
2012-06-05 11:30:00,49.45,49.62,49.28,49.29,13100.0,43.1061,43.2543,42.9579,42.9666,13100.0
2012-06-05 12:00:00,49.22,49.57,49.22,49.48,13400.0,42.9056,43.2107,42.9056,43.1323,13400.0
2012-06-05 12:30:00,49.48,49.79,49.44,49.51,13500.0,43.1323,43.4025,43.0974,43.1584,13500.0
2012-06-05 13:00:00,49.55,49.67,49.49,49.59,10600.0,43.1933,43.2979,43.141,43.2281,10600.0
2012-06-05 13:30:00,49.61,49.9,49.53,49.75,8900.0,43.2456,43.4984,43.1758,43.3676,8900.0
2012-06-05 14:00:00,49.77,49.84,49.67,49.67,22300.0,43.3851,43.4461,43.2979,43.2979,22300.0
2012-06-05 14:30:00,49.69,49.83,49.52,49.57,30700.0,43.3153,43.4374,43.1671,43.2107,30700.0
2012-06-05 15:00:00,49.61,49.77,49.61,49.69,21400.0,43.2456,43.3851,43.2456,43.3153,21400.0
2012-06-05 15:30:00,49.73,49.82,49.52,49.63,71100.0,43.3502,43.4286,43.1671,43.263,71100.0
2012-06-06 09:30:00,50.21,50.31,49.97,50.12,31800.0,43.7686,43.8558,43.5594,43.6902,31800.0
2012-06-06 10:00:00,50.14,50.35,50.14,50.16,23500.0,43.7076,43.8906,43.7076,43.725,23500.0
2012-06-06 10:30:00,50.19,50.52,50.16,50.33,26800.0,43.7512,44.0388,43.725,43.8732,26800.0
2012-06-06 11:00:00,50.35,50.66,50.31,50.53,32600.0,43.8906,44.1609,43.8558,44.0476,32600.0
2012-06-06 11:30:00,50.55,50.61,50.36,50.5,24100.0,44.065,44.1173,43.8994,44.0214,24100.0
2012-06-06 12:00:00,50.61,50.77,50.58,50.68,14600.0,44.1173,44.2568,44.0911,44.1783,14600.0
2012-06-06 12:30:00,50.7,50.76,50.62,50.68,12500.0,44.1957,44.248,44.126,44.1783,12500.0
2012-06-06 13:00:00,50.69,50.79,50.66,50.68,9900.0,44.187,44.2742,44.1609,44.1783,9900.0
2012-06-06 13:30:00,50.76,50.79,50.61,50.62,11600.0,44.248,44.2742,44.1173,44.126,11600.0
2012-06-06 14:00:00,50.64,50.68,50.4,50.61,26300.0,44.1434,44.1783,43.9342,44.1173,26300.0
2012-06-06 14:30:00,50.65,50.71,50.5,50.52,14900.0,44.1522,44.2045,44.0214,44.0388,14900.0
2012-06-06 15:00:00,50.53,50.6,50.41,50.42,22600.0,44.0476,44.1086,43.9429,43.9517,22600.0
2012-06-06 15:30:00,50.45,50.61,50.39,50.53,101700.0,43.9778,44.1173,43.9255,44.0476,101700.0
2012-06-07 09:30:00,51.1,52.11,51.1,51.91,29300.0,44.5444,45.4249,44.5444,45.2505,29300.0
2012-06-07 10:00:00,51.85,51.86,51.26,51.67,18800.0,45.1982,45.2069,44.6839,45.0413,18800.0
2012-06-07 10:30:00,51.72,51.75,51.17,51.32,15400.0,45.0849,45.111,44.6054,44.7362,15400.0
2012-06-07 11:00:00,51.32,51.49,51.22,51.48,12600.0,44.7362,44.8844,44.649,44.8757,12600.0
2012-06-07 11:30:00,51.37,51.81,51.32,51.62,9200.0,44.7798,45.1633,44.7362,44.9977,9200.0
2012-06-07 12:00:00,51.57,51.74,51.38,51.56,9500.0,44.9541,45.1023,44.7885,44.9454,9500.0
2012-06-07 12:30:00,51.63,51.66,51.49,51.61,13900.0,45.0064,45.0326,44.8844,44.989,13900.0
2012-06-07 13:00:00,51.62,51.77,51.5,51.71,13800.0,44.9977,45.1285,44.8931,45.0762,13800.0
2012-06-07 13:30:00,51.71,51.75,51.49,51.53,11000.0,45.0762,45.111,44.8844,44.9193,11000.0
2012-06-07 14:00:00,51.53,51.65,51.46,51.58,16500.0,44.9193,45.0239,44.8582,44.9629,16500.0
2012-06-07 14:30:00,51.56,51.66,51.49,51.61,20700.0,44.9454,45.0326,44.8844,44.989,20700.0
2012-06-07 15:00:00,51.57,51.62,51.45,51.52,29200.0,44.9541,44.9977,44.8495,44.9105,29200.0
2012-06-07 15:30:00,51.49,51.54,51.18,51.19,57700.0,44.8844,44.928,44.6142,44.6229,57700.0
2012-06-08 09:30:00,50.9,51.33,50.51,50.81,6300.0,44.3701,44.7449,44.0301,44.2916,6300.0
2012-06-08 10:00:00,50.79,51.14,50.75,51.08,4100.0,44.2742,44.5793,44.2393,44.527,4100.0
2012-06-08 10:30:00,51.09,51.5,51.08,51.43,4300.0,44.5357,44.8931,44.527,44.8321,4300.0
2012-06-08 11:00:00,51.55,51.55,51.19,51.38,3400.0,44.9367,44.9367,44.6229,44.7885,3400.0
2012-06-08 11:30:00,51.37,51.65,51.37,51.55,7900.0,44.7798,45.0239,44.7798,44.9367,7900.0
2012-06-08 12:00:00,51.53,51.63,51.44,51.57,7900.0,44.9193,45.0064,44.8408,44.9541,7900.0
2012-06-08 12:30:00,51.58,51.72,51.53,51.62,5800.0,44.9629,45.0849,44.9193,44.9977,5800.0
2012-06-08 13:00:00,51.62,51.73,51.61,51.67,4800.0,44.9977,45.0936,44.989,45.0413,4800.0
2012-06-08 13:30:00,51.67,51.71,51.58,51.62,10500.0,45.0413,45.0762,44.9629,44.9977,10500.0
2012-06-08 14:00:00,51.6,51.6,51.5,51.54,4800.0,44.9803,44.9803,44.8931,44.928,4800.0
2012-06-08 14:30:00,51.51,51.6,51.41,51.42,7900.0,44.9018,44.9803,44.8147,44.8234,7900.0
2012-06-08 15:00:00,51.42,51.67,51.4,51.61,33000.0,44.8234,45.0413,44.8059,44.989,33000.0
2012-06-08 15:30:00,51.62,51.82,51.57,51.64,19400.0,44.9977,45.1721,44.9541,45.0152,19400.0
2012-06-11 09:30:00,52.16,52.55,51.81,51.85,10000.0,45.4684,45.8084,45.1633,45.1982,10000.0
2012-06-11 10:00:00,51.76,51.82,51.28,51.35,10100.0,45.1198,45.1721,44.7013,44.7624,10100.0
2012-06-11 10:30:00,51.37,51.68,51.2,51.24,8600.0,44.7798,45.05,44.6316,44.6665,8600.0
2012-06-11 11:00:00,51.26,51.35,51.18,51.2,7200.0,44.6839,44.7624,44.6142,44.6316,7200.0
2012-06-11 11:30:00,51.23,51.38,50.97,51.27,6400.0,44.6578,44.7885,44.4311,44.6926,6400.0
2012-06-11 12:00:00,51.27,51.36,50.97,51.09,8100.0,44.6926,44.7711,44.4311,44.5357,8100.0
2012-06-11 12:30:00,51.15,51.26,51.12,51.18,4300.0,44.588,44.6839,44.5619,44.6142,4300.0
2012-06-11 13:00:00,51.15,51.45,51.12,51.38,4300.0,44.588,44.8495,44.5619,44.7885,4300.0
2012-06-11 13:30:00,51.37,51.4,51.2,51.29,6200.0,44.7798,44.8059,44.6316,44.7101,6200.0
2012-06-11 14:00:00,51.24,51.24,50.85,50.95,9800.0,44.6665,44.6665,44.3265,44.4137,9800.0
2012-06-11 14:30:00,50.96,51.04,50.89,50.95,7000.0,44.4224,44.4921,44.3614,44.4137,7000.0
2012-06-11 15:00:00,50.93,50.95,50.53,50.66,14700.0,44.3962,44.4137,44.0476,44.1609,14700.0
2012-06-11 15:30:00,50.64,50.85,50.37,50.46,29600.0,44.1434,44.3265,43.9081,43.9865,29600.0
2012-06-12 09:30:00,50.73,51.28,49.5,51.15,7300.0,44.2219,44.7013,43.1497,44.588,7300.0
2012-06-12 10:00:00,51.22,51.28,50.64,50.79,5700.0,44.649,44.7013,44.1434,44.2742,5700.0
2012-06-12 10:30:00,50.76,51.03,50.59,50.89,7700.0,44.248,44.4834,44.0999,44.3614,7700.0
2012-06-12 11:00:00,50.86,51.48,50.85,51.47,26300.0,44.3352,44.8757,44.3265,44.867,26300.0
2012-06-12 11:30:00,51.45,51.53,51.24,51.25,5900.0,44.8495,44.9193,44.6665,44.6752,5900.0
2012-06-12 12:00:00,51.2,51.28,50.87,50.87,17900.0,44.6316,44.7013,44.3439,44.3439,17900.0
2012-06-12 12:30:00,50.87,50.95,50.84,50.92,8800.0,44.3439,44.4137,44.3178,44.3875,8800.0
2012-06-12 13:00:00,50.95,51.23,50.95,51.14,6700.0,44.4137,44.6578,44.4137,44.5793,6700.0
2012-06-12 13:30:00,51.15,51.25,51.15,51.2,27900.0,44.588,44.6752,44.588,44.6316,27900.0
2012-06-12 14:00:00,51.21,51.36,51.17,51.33,16300.0,44.6403,44.7711,44.6054,44.7449,16300.0
2012-06-12 14:30:00,51.33,51.62,51.33,51.6,12100.0,44.7449,44.9977,44.7449,44.9803,12100.0
2012-06-12 15:00:00,51.6,51.7,51.49,51.67,19500.0,44.9803,45.0675,44.8844,45.0413,19500.0
2012-06-12 15:30:00,51.69,51.81,51.51,51.78,56700.0,45.0587,45.1633,44.9018,45.1372,56700.0
2012-06-13 09:30:00,51.72,51.79,51.17,51.33,19500.0,45.0849,45.1459,44.6054,44.7449,19500.0
2012-06-13 10:00:00,51.29,51.8,51.29,51.48,8200.0,44.7101,45.1546,44.7101,44.8757,8200.0
2012-06-13 10:30:00,51.57,51.95,51.57,51.85,8200.0,44.9541,45.2854,44.9541,45.1982,8200.0
2012-06-13 11:00:00,51.88,51.88,51.57,51.59,7900.0,45.2244,45.2244,44.9541,44.9716,7900.0
2012-06-13 11:30:00,51.59,51.78,51.48,51.5,13800.0,44.9716,45.1372,44.8757,44.8931,13800.0
2012-06-13 12:00:00,51.45,51.46,51.29,51.34,16300.0,44.8495,44.8582,44.7101,44.7536,16300.0
2012-06-13 12:30:00,51.34,51.68,51.34,51.53,6500.0,44.7536,45.05,44.7536,44.9193,6500.0
2012-06-13 13:00:00,51.53,51.58,51.35,51.46,7300.0,44.9193,44.9629,44.7624,44.8582,7300.0
2012-06-13 13:30:00,51.5,51.53,51.25,51.3,12700.0,44.8931,44.9193,44.6752,44.7188,12700.0
2012-06-13 14:00:00,51.3,51.36,51.2,51.29,11200.0,44.7188,44.7711,44.6316,44.7101,11200.0
2012-06-13 14:30:00,51.3,51.3,50.82,50.85,7100.0,44.7188,44.7188,44.3004,44.3265,7100.0
2012-06-13 15:00:00,50.84,50.92,50.42,50.44,84100.0,44.3178,44.3875,43.9517,43.9691,84100.0
2012-06-13 15:30:00,50.43,50.72,50.39,50.61,37600.0,43.9604,44.2132,43.9255,44.1173,37600.0
2012-06-14 09:30:00,50.72,51.55,50.72,51.55,15400.0,44.2132,44.9367,44.2132,44.9367,15400.0
2012-06-14 10:00:00,51.58,51.82,51.58,51.79,38200.0,44.9629,45.1721,44.9629,45.1459,38200.0
2012-06-14 10:30:00,51.81,52.16,51.7,52.15,21700.0,45.1633,45.4684,45.0675,45.4597,21700.0
2012-06-14 11:00:00,52.14,52.23,52.08,52.22,20800.0,45.451,45.5295,45.3987,45.5207,20800.0
2012-06-14 11:30:00,52.22,52.25,52.05,52.11,27900.0,45.5207,45.5469,45.3726,45.4249,27900.0
2012-06-14 12:00:00,52.11,52.14,52.04,52.07,13100.0,45.4249,45.451,45.3638,45.39,13100.0
2012-06-14 12:30:00,52.08,52.11,52.01,52.08,9900.0,45.3987,45.4249,45.3377,45.3987,9900.0
2012-06-14 13:00:00,52.06,52.1,51.91,51.94,16900.0,45.3813,45.4161,45.2505,45.2767,16900.0
2012-06-14 13:30:00,51.92,51.98,51.72,51.74,10700.0,45.2592,45.3115,45.0849,45.1023,10700.0
2012-06-14 14:00:00,51.68,51.75,51.6,51.63,19200.0,45.05,45.111,44.9803,45.0064,19200.0
2012-06-14 14:30:00,51.63,51.67,51.51,51.55,31100.0,45.0064,45.0413,44.9018,44.9367,31100.0
2012-06-14 15:00:00,51.54,52.09,51.35,51.53,78900.0,44.928,45.4074,44.7624,44.9193,78900.0
2012-06-14 15:30:00,51.53,51.98,51.52,51.95,53100.0,44.9193,45.3115,44.9105,45.2854,53100.0
2012-06-15 09:30:00,52.23,52.39,51.63,51.75,77000.0,45.5295,45.6689,45.0064,45.111,77000.0
2012-06-15 10:00:00,51.79,51.94,51.47,51.53,4800.0,45.1459,45.2767,44.867,44.9193,4800.0
2012-06-15 10:30:00,51.56,51.71,51.43,51.71,5000.0,44.9454,45.0762,44.8321,45.0762,5000.0
2012-06-15 11:00:00,51.7,51.77,51.6,51.73,4300.0,45.0675,45.1285,44.9803,45.0936,4300.0
2012-06-15 11:30:00,51.73,51.86,51.69,51.78,36500.0,45.0936,45.2069,45.0587,45.1372,36500.0
2012-06-15 12:00:00,51.77,51.86,51.76,51.86,5400.0,45.1285,45.2069,45.1198,45.2069,5400.0
2012-06-15 12:30:00,51.86,51.89,51.66,51.86,18000.0,45.2069,45.2331,45.0326,45.2069,18000.0
2012-06-15 13:00:00,51.89,52.02,51.89,52.0,12700.0,45.2331,45.3464,45.2331,45.329,12700.0
2012-06-15 13:30:00,51.97,52.01,51.89,51.93,8200.0,45.3028,45.3377,45.2331,45.268,8200.0
2012-06-15 14:00:00,51.89,51.94,51.67,51.87,8100.0,45.2331,45.2767,45.0413,45.2156,8100.0
2012-06-15 14:30:00,51.86,51.97,51.77,51.8,4900.0,45.2069,45.3028,45.1285,45.1546,4900.0
2012-06-15 15:00:00,51.8,51.87,51.68,51.69,12100.0,45.1546,45.2156,45.05,45.0587,12100.0
2012-06-15 15:30:00,51.67,51.67,51.42,51.47,46200.0,45.0413,45.0413,44.8234,44.867,46200.0
2012-06-18 09:30:00,51.2,51.59,50.84,51.53,8400.0,44.6316,44.9716,44.3178,44.9193,8400.0
2012-06-18 10:00:00,51.56,51.81,51.37,51.8,8700.0,44.9454,45.1633,44.7798,45.1546,8700.0
2012-06-18 10:30:00,51.76,52.09,51.62,51.82,20600.0,45.1198,45.4074,44.9977,45.1721,20600.0
2012-06-18 11:00:00,51.8,51.83,51.62,51.71,4800.0,45.1546,45.1808,44.9977,45.0762,4800.0
2012-06-18 11:30:00,51.77,51.85,51.62,51.81,5600.0,45.1285,45.1982,44.9977,45.1633,5600.0
2012-06-18 12:00:00,51.81,51.97,51.69,51.91,8800.0,45.1633,45.3028,45.0587,45.2505,8800.0
2012-06-18 12:30:00,51.9,52.13,51.85,51.87,6400.0,45.2418,45.4423,45.1982,45.2156,6400.0
2012-06-18 13:00:00,51.88,52.21,51.88,52.21,5400.0,45.2244,45.512,45.2244,45.512,5400.0
2012-06-18 13:30:00,52.21,52.39,52.18,52.36,5500.0,45.512,45.6689,45.4859,45.6428,5500.0
2012-06-18 14:00:00,52.36,52.44,52.24,52.36,9100.0,45.6428,45.7125,45.5382,45.6428,9100.0
2012-06-18 14:30:00,52.36,52.48,52.29,52.31,8800.0,45.6428,45.7474,45.5818,45.5992,8800.0
2012-06-18 15:00:00,52.34,52.39,52.11,52.24,17900.0,45.6254,45.6689,45.4249,45.5382,17900.0
2012-06-18 15:30:00,52.24,52.5,52.2,52.37,44700.0,45.5382,45.7648,45.5033,45.6515,44700.0
2012-06-19 09:30:00,52.63,53.25,52.39,53.17,13500.0,45.8781,46.4186,45.6689,46.3489,13500.0
2012-06-19 10:00:00,53.2,53.97,53.19,53.85,22000.0,46.375,47.0462,46.3663,46.9416,22000.0
2012-06-19 10:30:00,53.84,53.94,53.5,53.62,15700.0,46.9329,47.0201,46.6365,46.7411,15700.0
2012-06-19 11:00:00,53.65,53.86,53.58,53.74,15600.0,46.7673,46.9504,46.7063,46.8457,15600.0
2012-06-19 11:30:00,53.76,53.98,53.75,53.98,9500.0,46.8632,47.055,46.8545,47.055,9500.0
2012-06-19 12:00:00,53.94,53.95,53.65,53.77,13500.0,47.0201,47.0288,46.7673,46.8719,13500.0
2012-06-19 12:30:00,53.79,53.85,53.75,53.85,6300.0,46.8893,46.9416,46.8545,46.9416,6300.0
2012-06-19 13:00:00,53.82,54.02,53.74,54.02,3600.0,46.9155,47.0898,46.8457,47.0898,3600.0
2012-06-19 13:30:00,53.95,54.03,53.87,53.93,10000.0,47.0288,47.0985,46.9591,47.0114,10000.0
2012-06-19 14:00:00,53.9,53.93,53.68,53.71,7600.0,46.9852,47.0114,46.7934,46.8196,7600.0
2012-06-19 14:30:00,53.72,53.75,53.52,53.62,12200.0,46.8283,46.8545,46.654,46.7411,12200.0
2012-06-19 15:00:00,53.66,53.7,53.55,53.61,13400.0,46.776,46.8109,46.6801,46.7324,13400.0
2012-06-19 15:30:00,53.6,53.63,53.42,53.5,43500.0,46.7237,46.7499,46.5668,46.6365,43500.0
2012-06-20 09:30:00,53.36,53.46,52.82,53.08,10300.0,46.5145,46.6017,46.0438,46.2704,10300.0
2012-06-20 10:00:00,53.09,53.45,52.96,53.36,6000.0,46.2791,46.593,46.1658,46.5145,6000.0
2012-06-20 10:30:00,53.36,53.36,53.08,53.17,7000.0,46.5145,46.5145,46.2704,46.3489,7000.0
2012-06-20 11:00:00,53.18,53.38,53.11,53.35,8600.0,46.3576,46.5319,46.2966,46.5058,8600.0
2012-06-20 11:30:00,53.35,53.57,53.35,53.49,4300.0,46.5058,46.6976,46.5058,46.6278,4300.0
2012-06-20 12:00:00,53.43,53.48,53.21,53.3,10600.0,46.5755,46.6191,46.3837,46.4622,10600.0
2012-06-20 12:30:00,53.31,53.45,52.98,53.44,11500.0,46.4709,46.593,46.1832,46.5842,11500.0
2012-06-20 13:00:00,53.45,53.71,53.29,53.35,8400.0,46.593,46.8196,46.4535,46.5058,8400.0
2012-06-20 13:30:00,53.34,53.43,53.16,53.39,3800.0,46.4971,46.5755,46.3402,46.5406,3800.0
2012-06-20 14:00:00,53.35,53.48,53.06,53.09,13400.0,46.5058,46.6191,46.253,46.2791,13400.0
2012-06-20 14:30:00,53.14,53.28,52.94,53.0,11500.0,46.3227,46.4448,46.1484,46.2007,11500.0
2012-06-20 15:00:00,52.99,53.03,52.74,52.92,12400.0,46.192,46.2268,45.974,46.1309,12400.0
2012-06-20 15:30:00,52.96,53.24,52.84,53.2,21200.0,46.1658,46.4099,46.0612,46.375,21200.0
2012-06-21 09:30:00,53.19,53.33,52.55,52.62,15200.0,46.3663,46.4883,45.8084,45.8694,15200.0
2012-06-21 10:00:00,52.55,52.55,52.26,52.47,22500.0,45.8084,45.8084,45.5556,45.7387,22500.0
2012-06-21 10:30:00,52.47,52.95,52.4,52.64,21700.0,45.7387,46.1571,45.6777,45.8869,21700.0
2012-06-21 11:00:00,52.6,52.6,52.04,52.08,9000.0,45.852,45.852,45.3638,45.3987,9000.0
2012-06-21 11:30:00,52.05,52.05,51.79,51.99,9100.0,45.3726,45.3726,45.1459,45.3203,9100.0
2012-06-21 12:00:00,51.97,51.97,51.41,51.41,9800.0,45.3028,45.3028,44.8147,44.8147,9800.0
2012-06-21 12:30:00,51.46,51.7,51.46,51.66,8100.0,44.8582,45.0675,44.8582,45.0326,8100.0
2012-06-21 13:00:00,51.62,51.66,51.29,51.34,8400.0,44.9977,45.0326,44.7101,44.7536,8400.0
2012-06-21 13:30:00,51.31,51.39,51.12,51.21,18100.0,44.7275,44.7972,44.5619,44.6403,18100.0
2012-06-21 14:00:00,51.16,51.21,50.93,51.08,15100.0,44.5967,44.6403,44.3962,44.527,15100.0
2012-06-21 14:30:00,51.1,51.12,50.95,51.08,7400.0,44.5444,44.5619,44.4137,44.527,7400.0
2012-06-21 15:00:00,51.06,51.06,50.76,50.87,11300.0,44.5096,44.5096,44.248,44.3439,11300.0
2012-06-21 15:30:00,50.8,50.94,50.72,50.8,35000.0,44.2829,44.405,44.2132,44.2829,35000.0
2012-06-22 09:30:00,50.98,51.02,50.39,50.5,13600.0,44.4398,44.4747,43.9255,44.0214,13600.0
2012-06-22 10:00:00,50.5,50.81,50.43,50.43,8500.0,44.0214,44.2916,43.9604,43.9604,8500.0
2012-06-22 10:30:00,50.47,50.74,50.34,50.74,7500.0,43.9953,44.2306,43.8819,44.2306,7500.0
2012-06-22 11:00:00,50.76,50.86,50.59,50.59,8000.0,44.248,44.3352,44.0999,44.0999,8000.0
2012-06-22 11:30:00,50.59,50.61,50.34,50.41,13100.0,44.0999,44.1173,43.8819,43.9429,13100.0
2012-06-22 12:00:00,50.45,50.51,50.4,50.43,11100.0,43.9778,44.0301,43.9342,43.9604,11100.0
2012-06-22 12:30:00,50.41,50.63,50.39,50.59,7600.0,43.9429,44.1347,43.9255,44.0999,7600.0
2012-06-22 13:00:00,50.59,50.65,50.48,50.55,11400.0,44.0999,44.1522,44.004,44.065,11400.0
2012-06-22 13:30:00,50.53,50.76,50.51,50.71,10500.0,44.0476,44.248,44.0301,44.2045,10500.0
2012-06-22 14:00:00,50.7,50.79,50.63,50.75,8800.0,44.1957,44.2742,44.1347,44.2393,8800.0
2012-06-22 14:30:00,50.75,50.83,50.7,50.79,19200.0,44.2393,44.3091,44.1957,44.2742,19200.0
2012-06-22 15:00:00,50.79,50.79,50.61,50.62,41200.0,44.2742,44.2742,44.1173,44.126,41200.0
2012-06-22 15:30:00,50.62,50.65,50.33,50.45,103200.0,44.126,44.1522,43.8732,43.9778,103200.0
2012-06-25 09:30:00,50.01,50.01,49.11,49.13,19500.0,43.5943,43.5943,42.8097,42.8272,19500.0
2012-06-25 10:00:00,49.12,49.37,48.97,48.99,12400.0,42.8184,43.0364,42.6877,42.7051,12400.0
2012-06-25 10:30:00,48.97,49.0,48.83,48.84,11400.0,42.6877,42.7138,42.5656,42.5744,11400.0
2012-06-25 11:00:00,48.81,48.81,48.57,48.59,10500.0,42.5482,42.5482,42.339,42.3564,10500.0
2012-06-25 11:30:00,48.59,48.7,48.5,48.57,19600.0,42.3564,42.4523,42.278,42.339,19600.0
2012-06-25 12:00:00,48.53,48.77,48.53,48.68,9800.0,42.3041,42.5133,42.3041,42.4349,9800.0
2012-06-25 12:30:00,48.7,48.78,48.7,48.73,9900.0,42.4523,42.5221,42.4523,42.4785,9900.0
2012-06-25 13:00:00,48.7,48.95,48.69,48.87,8700.0,42.4523,42.6703,42.4436,42.6005,8700.0
2012-06-25 13:30:00,48.87,48.99,48.83,48.97,35700.0,42.6005,42.7051,42.5656,42.6877,35700.0
2012-06-25 14:00:00,48.98,49.07,48.97,48.97,22400.0,42.6964,42.7749,42.6877,42.6877,22400.0
2012-06-25 14:30:00,48.97,48.97,48.82,48.82,9400.0,42.6877,42.6877,42.5569,42.5569,9400.0
2012-06-25 15:00:00,48.82,48.91,48.68,48.85,16500.0,42.5569,42.6354,42.4349,42.5831,16500.0
2012-06-25 15:30:00,48.88,48.95,48.79,48.79,28700.0,42.6092,42.6703,42.5308,42.5308,28700.0
2012-06-26 09:30:00,48.85,49.14,48.51,48.59,24100.0,42.5831,42.8359,42.2867,42.3564,24100.0
2012-06-26 10:00:00,48.55,48.9,48.15,48.38,39300.0,42.3216,42.6267,41.9729,42.1734,39300.0
2012-06-26 10:30:00,48.36,48.36,47.91,48.11,44300.0,42.1559,42.1559,41.7637,41.938,44300.0
2012-06-26 11:00:00,48.13,48.29,47.93,48.16,28400.0,41.9554,42.0949,41.7811,41.9816,28400.0
2012-06-26 11:30:00,48.18,48.27,48.02,48.04,31000.0,41.999,42.0775,41.8596,41.877,31000.0
2012-06-26 12:00:00,48.04,48.19,47.97,48.1,22800.0,41.877,42.0078,41.816,41.9293,22800.0
2012-06-26 12:30:00,48.15,48.35,48.13,48.14,21300.0,41.9729,42.1472,41.9554,41.9642,21300.0
2012-06-26 13:00:00,48.15,48.19,48.04,48.11,10600.0,41.9729,42.0078,41.877,41.938,10600.0
2012-06-26 13:30:00,48.06,48.1,47.95,47.99,14600.0,41.8944,41.9293,41.7985,41.8334,14600.0
2012-06-26 14:00:00,47.99,48.28,47.97,48.19,20700.0,41.8334,42.0862,41.816,42.0078,20700.0
2012-06-26 14:30:00,48.23,48.26,47.91,48.03,24500.0,42.0426,42.0688,41.7637,41.8683,24500.0
2012-06-26 15:00:00,48.04,48.1,47.88,48.0,61900.0,41.877,41.9293,41.7375,41.8421,61900.0
2012-06-26 15:30:00,48.01,48.06,47.82,47.9,95400.0,41.8508,41.8944,41.6852,41.755,95400.0
2012-06-27 09:30:00,49.0,49.0,48.21,48.3,50900.0,42.7138,42.7138,42.0252,42.1036,50900.0
2012-06-27 10:00:00,48.32,48.64,48.2,48.52,47200.0,42.1211,42.4,42.0165,42.2954,47200.0
2012-06-27 10:30:00,48.53,48.53,48.22,48.3,20300.0,42.3041,42.3041,42.0339,42.1036,20300.0
2012-06-27 11:00:00,48.3,48.35,48.03,48.07,13000.0,42.1036,42.1472,41.8683,41.9031,13000.0
2012-06-27 11:30:00,48.07,48.51,48.07,48.42,14300.0,41.9031,42.2867,41.9031,42.2082,14300.0
2012-06-27 12:00:00,48.44,48.67,48.42,48.62,16000.0,42.2257,42.4262,42.2082,42.3826,16000.0
2012-06-27 12:30:00,48.61,48.69,48.55,48.64,7500.0,42.3739,42.4436,42.3216,42.4,7500.0
2012-06-27 13:00:00,48.61,48.83,48.61,48.81,10900.0,42.3739,42.5656,42.3739,42.5482,10900.0
2012-06-27 13:30:00,48.8,48.83,48.73,48.75,13700.0,42.5395,42.5656,42.4785,42.4959,13700.0
2012-06-27 14:00:00,48.81,48.85,48.73,48.78,9500.0,42.5482,42.5831,42.4785,42.5221,9500.0
2012-06-27 14:30:00,48.76,48.89,48.69,48.73,23600.0,42.5046,42.6179,42.4436,42.4785,23600.0
2012-06-27 15:00:00,48.75,48.85,48.74,48.84,46400.0,42.4959,42.5831,42.4872,42.5744,46400.0
2012-06-27 15:30:00,48.85,49.03,48.84,48.95,55100.0,42.5831,42.74,42.5744,42.6703,55100.0
2012-06-28 09:30:00,48.56,49.1,48.36,49.08,44500.0,42.3303,42.801,42.1559,42.7836,44500.0
2012-06-28 10:00:00,49.04,49.23,48.73,48.9,47500.0,42.7487,42.9143,42.4785,42.6267,47500.0
2012-06-28 10:30:00,48.89,48.99,48.59,48.77,51000.0,42.6179,42.7051,42.3564,42.5133,51000.0
2012-06-28 11:00:00,48.76,48.9,48.67,48.85,5000.0,42.5046,42.6267,42.4262,42.5831,5000.0
2012-06-28 11:30:00,48.9,48.97,48.76,48.85,9400.0,42.6267,42.6877,42.5046,42.5831,9400.0
2012-06-28 12:00:00,48.82,48.86,48.63,48.71,11600.0,42.5569,42.5918,42.3913,42.461,11600.0
2012-06-28 12:30:00,48.7,48.81,48.65,48.74,8200.0,42.4523,42.5482,42.4087,42.4872,8200.0
2012-06-28 13:00:00,48.71,48.87,48.65,48.85,15900.0,42.461,42.6005,42.4087,42.5831,15900.0
2012-06-28 13:30:00,48.83,48.87,48.69,48.85,52100.0,42.5656,42.6005,42.4436,42.5831,52100.0
2012-06-28 14:00:00,48.83,48.89,48.77,48.82,26200.0,42.5656,42.6179,42.5133,42.5569,26200.0
2012-06-28 14:30:00,48.82,48.99,48.79,48.99,28000.0,42.5569,42.7051,42.5308,42.7051,28000.0
2012-06-28 15:00:00,49.01,49.33,48.97,49.3,32000.0,42.7226,43.0015,42.6877,42.9754,32000.0
2012-06-28 15:30:00,49.29,49.52,49.21,49.33,202000.0,42.9666,43.1671,42.8969,43.0015,202000.0
2012-06-29 09:30:00,50.5,50.66,50.18,50.4,41600.0,44.0214,44.1609,43.7425,43.9342,41600.0
2012-06-29 10:00:00,50.4,50.55,50.3,50.49,61100.0,43.9342,44.065,43.8471,44.0127,61100.0
2012-06-29 10:30:00,50.51,50.61,50.48,50.55,36700.0,44.0301,44.1173,44.004,44.065,36700.0
2012-06-29 11:00:00,50.57,50.61,50.46,50.56,19700.0,44.0824,44.1173,43.9865,44.0737,19700.0
2012-06-29 11:30:00,50.56,50.62,50.46,50.53,19300.0,44.0737,44.126,43.9865,44.0476,19300.0
2012-06-29 12:00:00,50.53,50.59,50.48,50.58,14500.0,44.0476,44.0999,44.004,44.0911,14500.0
2012-06-29 12:30:00,50.59,50.98,50.54,50.98,20600.0,44.0999,44.4398,44.0563,44.4398,20600.0
2012-06-29 13:00:00,50.97,50.99,50.83,50.84,27100.0,44.4311,44.4485,44.3091,44.3178,27100.0
2012-06-29 13:30:00,50.84,50.86,50.76,50.77,26500.0,44.3178,44.3352,44.248,44.2568,26500.0
2012-06-29 14:00:00,50.74,50.9,50.64,50.86,31000.0,44.2306,44.3701,44.1434,44.3352,31000.0
2012-06-29 14:30:00,50.85,51.1,50.8,51.02,28900.0,44.3265,44.5444,44.2829,44.4747,28900.0
2012-06-29 15:00:00,51.02,51.18,51.02,51.13,45100.0,44.4747,44.6142,44.4747,44.5706,45100.0
2012-06-29 15:30:00,51.1,51.32,51.02,51.28,83500.0,44.5444,44.7362,44.4747,44.7013,83500.0
2012-07-02 09:30:00,51.32,51.48,50.85,50.94,29700.0,44.7362,44.8757,44.3265,44.405,29700.0
2012-07-02 10:00:00,50.93,50.93,50.47,50.64,12700.0,44.3962,44.3962,43.9953,44.1434,12700.0
2012-07-02 10:30:00,50.64,50.89,50.55,50.8,5800.0,44.1434,44.3614,44.065,44.2829,5800.0
2012-07-02 11:00:00,50.8,50.92,50.57,50.57,11200.0,44.2829,44.3875,44.0824,44.0824,11200.0
2012-07-02 11:30:00,50.59,50.87,50.59,50.63,6100.0,44.0999,44.3439,44.0999,44.1347,6100.0
2012-07-02 12:00:00,50.64,50.73,50.59,50.7,7700.0,44.1434,44.2219,44.0999,44.1957,7700.0
2012-07-02 12:30:00,50.75,50.96,50.69,50.79,7100.0,44.2393,44.4224,44.187,44.2742,7100.0
2012-07-02 13:00:00,50.76,50.82,50.71,50.76,31000.0,44.248,44.3004,44.2045,44.248,31000.0
2012-07-02 13:30:00,50.78,50.78,50.6,50.63,8900.0,44.2655,44.2655,44.1086,44.1347,8900.0
2012-07-02 14:00:00,50.62,50.76,50.47,50.73,14100.0,44.126,44.248,43.9953,44.2219,14100.0
2012-07-02 14:30:00,50.75,50.79,50.62,50.66,13700.0,44.2393,44.2742,44.126,44.1609,13700.0
2012-07-02 15:00:00,50.66,50.68,50.54,50.6,20100.0,44.1609,44.1783,44.0563,44.1086,20100.0
2012-07-02 15:30:00,50.66,50.99,50.56,50.97,76300.0,44.1609,44.4485,44.0737,44.4311,76300.0
2012-07-03 09:30:00,51.07,51.57,51.07,51.52,12800.0,44.5183,44.9541,44.5183,44.9105,12800.0
2012-07-03 10:00:00,51.66,51.79,51.6,51.74,12800.0,45.0326,45.1459,44.9803,45.1023,12800.0
2012-07-03 10:30:00,51.73,51.78,51.71,51.76,23400.0,45.0936,45.1372,45.0762,45.1198,23400.0
2012-07-03 11:00:00,51.76,51.81,51.74,51.78,22300.0,45.1198,45.1633,45.1023,45.1372,22300.0
2012-07-03 11:30:00,51.77,52.0,51.76,52.0,12600.0,45.1285,45.329,45.1198,45.329,12600.0
2012-07-03 12:00:00,51.99,52.17,51.99,52.17,9400.0,45.3203,45.4772,45.3203,45.4772,9400.0
2012-07-03 12:30:00,52.08,52.39,52.07,52.39,26700.0,45.3987,45.6689,45.39,45.6689,26700.0
2012-07-05 09:30:00,52.09,52.82,51.71,52.29,29900.0,45.4074,46.0438,45.0762,45.5818,29900.0
2012-07-05 10:00:00,52.3,52.64,52.24,52.56,12200.0,45.5905,45.8869,45.5382,45.8171,12200.0
2012-07-05 10:30:00,52.56,52.91,52.53,52.89,11800.0,45.8171,46.1222,45.791,46.1048,11800.0
2012-07-05 11:00:00,52.88,52.91,52.7,52.83,17600.0,46.0961,46.1222,45.9392,46.0525,17600.0
2012-07-05 11:30:00,52.83,52.94,52.62,52.81,8500.0,46.0525,46.1484,45.8694,46.0351,8500.0
2012-07-05 12:00:00,52.81,52.93,52.7,52.8,7100.0,46.0351,46.1397,45.9392,46.0263,7100.0
2012-07-05 12:30:00,52.75,52.9,52.75,52.82,8600.0,45.9828,46.1135,45.9828,46.0438,8600.0
2012-07-05 13:00:00,52.84,52.87,52.76,52.85,7500.0,46.0612,46.0874,45.9915,46.0699,7500.0
2012-07-05 13:30:00,52.83,52.89,52.66,52.83,13100.0,46.0525,46.1048,45.9043,46.0525,13100.0
2012-07-05 14:00:00,52.79,52.84,52.69,52.73,10800.0,46.0176,46.0612,45.9305,45.9653,10800.0
2012-07-05 14:30:00,52.75,52.78,52.64,52.72,11500.0,45.9828,46.0089,45.8869,45.9566,11500.0
2012-07-05 15:00:00,52.69,52.75,52.58,52.72,19400.0,45.9305,45.9828,45.8346,45.9566,19400.0
2012-07-05 15:30:00,52.71,52.75,52.54,52.61,31900.0,45.9479,45.9828,45.7997,45.8607,31900.0
2012-07-06 09:30:00,51.92,52.16,51.65,52.01,14800.0,45.2592,45.4684,45.0239,45.3377,14800.0
2012-07-06 10:00:00,52.01,52.01,51.72,51.76,30400.0,45.3377,45.3377,45.0849,45.1198,30400.0
2012-07-06 10:30:00,51.8,51.82,51.69,51.7,18300.0,45.1546,45.1721,45.0587,45.0675,18300.0
2012-07-06 11:00:00,51.7,51.71,51.33,51.34,15800.0,45.0675,45.0762,44.7449,44.7536,15800.0
2012-07-06 11:30:00,51.34,51.36,51.12,51.12,9800.0,44.7536,44.7711,44.5619,44.5619,9800.0
2012-07-06 12:00:00,51.14,51.2,50.95,50.95,16200.0,44.5793,44.6316,44.4137,44.4137,16200.0
2012-07-06 12:30:00,51.01,51.34,51.0,51.34,13000.0,44.466,44.7536,44.4573,44.7536,13000.0
2012-07-06 13:00:00,51.37,51.39,51.19,51.25,9900.0,44.7798,44.7972,44.6229,44.6752,9900.0
2012-07-06 13:30:00,51.19,51.22,51.12,51.19,8800.0,44.6229,44.649,44.5619,44.6229,8800.0
2012-07-06 14:00:00,51.24,51.28,51.1,51.18,31800.0,44.6665,44.7013,44.5444,44.6142,31800.0
2012-07-06 14:30:00,51.19,51.25,51.13,51.13,14900.0,44.6229,44.6752,44.5706,44.5706,14900.0
2012-07-06 15:00:00,51.1,51.27,51.03,51.23,23600.0,44.5444,44.6926,44.4834,44.6578,23600.0
2012-07-06 15:30:00,51.23,51.35,51.18,51.23,46300.0,44.6578,44.7624,44.6142,44.6578,46300.0
2012-07-09 09:30:00,51.06,51.39,51.04,51.11,8800.0,44.5096,44.7972,44.4921,44.5531,8800.0
2012-07-09 10:00:00,51.1,51.1,50.91,51.09,6700.0,44.5444,44.5444,44.3788,44.5357,6700.0
2012-07-09 10:30:00,51.14,51.72,51.09,51.59,7300.0,44.5793,45.0849,44.5357,44.9716,7300.0
2012-07-09 11:00:00,51.56,51.61,51.35,51.35,4800.0,44.9454,44.989,44.7624,44.7624,4800.0
2012-07-09 11:30:00,51.38,51.44,51.23,51.23,10200.0,44.7885,44.8408,44.6578,44.6578,10200.0
2012-07-09 12:00:00,51.22,51.35,51.21,51.33,12100.0,44.649,44.7624,44.6403,44.7449,12100.0
2012-07-09 12:30:00,51.35,51.36,51.21,51.26,5400.0,44.7624,44.7711,44.6403,44.6839,5400.0
2012-07-09 13:00:00,51.26,51.63,51.26,51.63,15600.0,44.6839,45.0064,44.6839,45.0064,15600.0
2012-07-09 13:30:00,51.66,51.69,51.5,51.53,5400.0,45.0326,45.0587,44.8931,44.9193,5400.0
2012-07-09 14:00:00,51.49,51.55,51.33,51.33,28700.0,44.8844,44.9367,44.7449,44.7449,28700.0
2012-07-09 14:30:00,51.34,51.43,51.31,51.43,27900.0,44.7536,44.8321,44.7275,44.8321,27900.0
2012-07-09 15:00:00,51.49,51.5,51.39,51.39,25300.0,44.8844,44.8931,44.7972,44.7972,25300.0
2012-07-09 15:30:00,51.42,51.48,51.35,51.39,71100.0,44.8234,44.8757,44.7624,44.7972,71100.0
2012-07-10 09:30:00,51.64,52.35,51.64,51.93,10500.0,45.0152,45.6341,45.0152,45.268,10500.0
2012-07-10 10:00:00,51.84,51.88,51.35,51.35,13200.0,45.1895,45.2244,44.7624,44.7624,13200.0
2012-07-10 10:30:00,51.46,51.52,51.19,51.25,18500.0,44.8582,44.9105,44.6229,44.6752,18500.0
2012-07-10 11:00:00,51.26,51.33,51.08,51.24,11900.0,44.6839,44.7449,44.527,44.6665,11900.0
2012-07-10 11:30:00,51.23,51.37,51.23,51.34,8300.0,44.6578,44.7798,44.6578,44.7536,8300.0
2012-07-10 12:00:00,51.38,51.4,51.2,51.26,8200.0,44.7885,44.8059,44.6316,44.6839,8200.0
2012-07-10 12:30:00,51.29,51.38,51.1,51.13,14200.0,44.7101,44.7885,44.5444,44.5706,14200.0
2012-07-10 13:00:00,51.16,51.27,50.86,50.86,10900.0,44.5967,44.6926,44.3352,44.3352,10900.0
2012-07-10 13:30:00,50.85,50.85,50.57,50.57,11400.0,44.3265,44.3265,44.0824,44.0824,11400.0
2012-07-10 14:00:00,50.56,50.56,50.04,50.07,15900.0,44.0737,44.0737,43.6204,43.6466,15900.0
2012-07-10 14:30:00,50.04,50.21,49.95,50.05,10100.0,43.6204,43.7686,43.542,43.6291,10100.0
2012-07-10 15:00:00,50.0,50.21,49.98,50.09,19100.0,43.5855,43.7686,43.5681,43.664,19100.0
2012-07-10 15:30:00,50.02,50.46,50.02,50.45,34800.0,43.603,43.9865,43.603,43.9778,34800.0
2012-07-11 09:30:00,50.44,50.73,50.24,50.55,12700.0,43.9691,44.2219,43.7948,44.065,12700.0
2012-07-11 10:00:00,50.61,50.71,49.97,49.98,14200.0,44.1173,44.2045,43.5594,43.5681,14200.0
2012-07-11 10:30:00,50.07,50.07,49.74,49.78,5300.0,43.6466,43.6466,43.3589,43.3938,5300.0
2012-07-11 11:00:00,49.86,50.02,49.68,49.71,5400.0,43.4635,43.603,43.3066,43.3328,5400.0
2012-07-11 11:30:00,49.74,49.9,49.69,49.82,7600.0,43.3589,43.4984,43.3153,43.4286,7600.0
2012-07-11 12:00:00,49.81,49.95,49.81,49.82,5800.0,43.4199,43.542,43.4199,43.4286,5800.0
2012-07-11 12:30:00,49.85,50.12,49.84,50.12,9700.0,43.4548,43.6902,43.4461,43.6902,9700.0
2012-07-11 13:00:00,50.11,50.13,49.93,49.95,11400.0,43.6814,43.6989,43.5245,43.542,11400.0
2012-07-11 13:30:00,49.94,50.04,49.81,49.94,6500.0,43.5332,43.6204,43.4199,43.5332,6500.0
2012-07-11 14:00:00,49.99,50.1,49.56,49.62,20400.0,43.5768,43.6727,43.202,43.2543,20400.0
2012-07-11 14:30:00,49.62,49.88,49.52,49.82,18800.0,43.2543,43.4809,43.1671,43.4286,18800.0
2012-07-11 15:00:00,49.82,50.04,49.79,49.87,26700.0,43.4286,43.6204,43.4025,43.4722,26700.0
2012-07-11 15:30:00,49.97,50.2,49.87,50.14,91800.0,43.5594,43.7599,43.4722,43.7076,91800.0
2012-07-12 09:30:00,49.58,49.72,49.36,49.5,11500.0,43.2194,43.3415,43.0277,43.1497,11500.0
2012-07-12 10:00:00,49.48,49.59,49.28,49.38,19200.0,43.1323,43.2281,42.9579,43.0451,19200.0
2012-07-12 10:30:00,49.38,49.38,48.89,49.12,21700.0,43.0451,43.0451,42.6179,42.8184,21700.0
2012-07-12 11:00:00,49.1,49.13,48.98,49.08,35500.0,42.801,42.8272,42.6964,42.7836,35500.0
2012-07-12 11:30:00,49.06,49.22,49.0,49.1,50000.0,42.7661,42.9056,42.7138,42.801,50000.0
2012-07-12 12:00:00,49.11,49.14,49.03,49.08,14800.0,42.8097,42.8359,42.74,42.7836,14800.0
2012-07-12 12:30:00,49.06,49.08,49.01,49.06,14900.0,42.7661,42.7836,42.7226,42.7661,14900.0
2012-07-12 13:00:00,49.06,49.08,49.0,49.05,42100.0,42.7661,42.7836,42.7138,42.7574,42100.0
2012-07-12 13:30:00,49.07,49.14,49.0,49.04,61000.0,42.7749,42.8359,42.7138,42.7487,61000.0
2012-07-12 14:00:00,49.01,49.13,48.98,49.05,33800.0,42.7226,42.8272,42.6964,42.7574,33800.0
2012-07-12 14:30:00,49.08,49.17,49.04,49.07,34800.0,42.7836,42.862,42.7487,42.7749,34800.0
2012-07-12 15:00:00,49.08,49.42,49.04,49.34,68100.0,42.7836,43.08,42.7487,43.0102,68100.0
2012-07-12 15:30:00,49.3,49.65,49.3,49.41,72900.0,42.9754,43.2804,42.9754,43.0712,72900.0
2012-07-13 09:30:00,49.76,50.51,49.5,50.51,24000.0,43.3763,44.0301,43.1497,44.0301,24000.0
2012-07-13 10:00:00,50.41,50.7,50.36,50.56,14200.0,43.9429,44.1957,43.8994,44.0737,14200.0
2012-07-13 10:30:00,50.58,50.88,50.5,50.88,12000.0,44.0911,44.3527,44.0214,44.3527,12000.0
2012-07-13 11:00:00,50.89,51.09,50.73,51.0,42700.0,44.3614,44.5357,44.2219,44.4573,42700.0
2012-07-13 11:30:00,51.0,51.16,50.93,50.93,18300.0,44.4573,44.5967,44.3962,44.3962,18300.0
2012-07-13 12:00:00,50.95,51.01,50.91,50.92,13700.0,44.4137,44.466,44.3788,44.3875,13700.0
2012-07-13 12:30:00,50.93,50.99,50.83,50.83,8400.0,44.3962,44.4485,44.3091,44.3091,8400.0
2012-07-13 13:00:00,50.83,50.91,50.78,50.78,7200.0,44.3091,44.3788,44.2655,44.2655,7200.0
2012-07-13 13:30:00,50.8,50.84,50.69,50.69,21000.0,44.2829,44.3178,44.187,44.187,21000.0
2012-07-13 14:00:00,50.73,50.85,50.73,50.83,12600.0,44.2219,44.3265,44.2219,44.3091,12600.0
2012-07-13 14:30:00,50.83,50.95,50.83,50.95,12100.0,44.3091,44.4137,44.3091,44.4137,12100.0
2012-07-13 15:00:00,50.93,50.99,50.87,50.92,42900.0,44.3962,44.4485,44.3439,44.3875,42900.0
2012-07-13 15:30:00,50.91,51.0,50.89,50.89,59300.0,44.3788,44.4573,44.3614,44.3614,59300.0
2012-07-16 09:30:00,51.09,51.09,49.94,50.0,51500.0,44.5357,44.5357,43.5332,43.5855,51500.0
2012-07-16 10:00:00,49.97,50.24,49.83,50.24,16700.0,43.5594,43.7948,43.4374,43.7948,16700.0
2012-07-16 10:30:00,50.25,50.75,50.22,50.54,21800.0,43.8035,44.2393,43.7773,44.0563,21800.0
2012-07-16 11:00:00,50.56,51.08,50.54,51.05,25200.0,44.0737,44.527,44.0563,44.5008,25200.0
2012-07-16 11:30:00,51.03,51.07,50.92,50.99,18200.0,44.4834,44.5183,44.3875,44.4485,18200.0
2012-07-16 12:00:00,50.99,51.02,50.91,50.94,20700.0,44.4485,44.4747,44.3788,44.405,20700.0
2012-07-16 12:30:00,50.89,50.93,50.61,50.83,8200.0,44.3614,44.3962,44.1173,44.3091,8200.0
2012-07-16 13:00:00,50.85,50.91,50.76,50.87,5200.0,44.3265,44.3788,44.248,44.3439,5200.0
2012-07-16 13:30:00,50.87,51.07,50.76,51.02,12300.0,44.3439,44.5183,44.248,44.4747,12300.0
2012-07-16 14:00:00,51.02,51.12,50.92,51.03,17400.0,44.4747,44.5619,44.3875,44.4834,17400.0
2012-07-16 14:30:00,51.04,51.04,50.84,50.85,11000.0,44.4921,44.4921,44.3178,44.3265,11000.0
2012-07-16 15:00:00,50.85,50.91,50.8,50.83,19900.0,44.3265,44.3788,44.2829,44.3091,19900.0
2012-07-16 15:30:00,50.83,50.85,50.59,50.82,51200.0,44.3091,44.3265,44.0999,44.3004,51200.0
2012-07-17 09:30:00,51.0,51.72,50.82,51.2,39500.0,44.4573,45.0849,44.3004,44.6316,39500.0
2012-07-17 10:00:00,51.09,51.19,50.62,50.94,31200.0,44.5357,44.6229,44.126,44.405,31200.0
2012-07-17 10:30:00,50.94,50.99,50.37,50.82,32000.0,44.405,44.4485,43.9081,44.3004,32000.0
2012-07-17 11:00:00,50.82,50.9,50.64,50.67,33200.0,44.3004,44.3701,44.1434,44.1696,33200.0
2012-07-17 11:30:00,50.66,51.11,50.66,50.97,35300.0,44.1609,44.5531,44.1609,44.4311,35300.0
2012-07-17 12:00:00,50.97,51.13,50.88,51.1,26700.0,44.4311,44.5706,44.3527,44.5444,26700.0
2012-07-17 12:30:00,51.11,51.17,50.81,50.81,21900.0,44.5531,44.6054,44.2916,44.2916,21900.0
2012-07-17 13:00:00,50.81,51.04,50.8,50.97,19400.0,44.2916,44.4921,44.2829,44.4311,19400.0
2012-07-17 13:30:00,50.98,51.17,50.98,51.17,16500.0,44.4398,44.6054,44.4398,44.6054,16500.0
2012-07-17 14:00:00,51.17,51.31,51.17,51.31,20500.0,44.6054,44.7275,44.6054,44.7275,20500.0
2012-07-17 14:30:00,51.33,51.34,51.01,51.02,35500.0,44.7449,44.7536,44.466,44.4747,35500.0
2012-07-17 15:00:00,51.08,51.1,50.94,51.01,34200.0,44.527,44.5444,44.405,44.466,34200.0
2012-07-17 15:30:00,51.02,51.14,50.92,51.07,75200.0,44.4747,44.5793,44.3875,44.5183,75200.0
2012-07-18 09:30:00,51.02,51.46,50.77,51.43,15800.0,44.4747,44.8582,44.2568,44.8321,15800.0
2012-07-18 10:00:00,51.38,51.56,51.24,51.33,14400.0,44.7885,44.9454,44.6665,44.7449,14400.0
2012-07-18 10:30:00,51.35,51.6,51.17,51.52,44000.0,44.7624,44.9803,44.6054,44.9105,44000.0
2012-07-18 11:00:00,51.46,51.65,51.42,51.65,3100.0,44.8582,45.0239,44.8234,45.0239,3100.0
2012-07-18 11:30:00,51.7,52.05,51.69,51.98,35600.0,45.0675,45.3726,45.0587,45.3115,35600.0
2012-07-18 12:00:00,52.0,52.03,51.91,52.02,17200.0,45.329,45.3551,45.2505,45.3464,17200.0
2012-07-18 12:30:00,52.0,52.26,51.99,52.25,4100.0,45.329,45.5556,45.3203,45.5469,4100.0
2012-07-18 13:00:00,52.26,52.29,52.18,52.23,11500.0,45.5556,45.5818,45.4859,45.5295,11500.0
2012-07-18 13:30:00,52.26,52.28,51.96,51.96,10000.0,45.5556,45.573,45.2941,45.2941,10000.0
2012-07-18 14:00:00,52.0,52.21,51.99,52.19,15600.0,45.329,45.512,45.3203,45.4946,15600.0
2012-07-18 14:30:00,52.22,52.22,51.88,52.03,13400.0,45.5207,45.5207,45.2244,45.3551,13400.0
2012-07-18 15:00:00,52.04,52.29,52.03,52.22,22600.0,45.3638,45.5818,45.3551,45.5207,22600.0
2012-07-18 15:30:00,52.24,52.37,52.17,52.26,54900.0,45.5382,45.6515,45.4772,45.5556,54900.0
2012-07-19 09:30:00,52.4,52.59,52.27,52.59,20600.0,45.6777,45.8433,45.5643,45.8433,20600.0
2012-07-19 10:00:00,52.6,52.6,52.2,52.51,35600.0,45.852,45.852,45.5033,45.7735,35600.0
2012-07-19 10:30:00,52.54,52.82,52.44,52.67,9000.0,45.7997,46.0438,45.7125,45.913,9000.0
2012-07-19 11:00:00,52.7,52.79,52.68,52.78,4000.0,45.9392,46.0176,45.9217,46.0089,4000.0
2012-07-19 11:30:00,52.8,52.84,52.67,52.79,11400.0,46.0263,46.0612,45.913,46.0176,11400.0
2012-07-19 12:00:00,52.77,53.13,52.77,53.03,10900.0,46.0002,46.314,46.0002,46.2268,10900.0
2012-07-19 12:30:00,53.0,53.17,53.0,53.08,11400.0,46.2007,46.3489,46.2007,46.2704,11400.0
2012-07-19 13:00:00,53.06,53.21,53.02,53.16,10200.0,46.253,46.3837,46.2181,46.3402,10200.0
2012-07-19 13:30:00,53.18,53.18,52.72,52.81,17400.0,46.3576,46.3576,45.9566,46.0351,17400.0
2012-07-19 14:00:00,52.83,53.05,52.75,53.01,29000.0,46.0525,46.2443,45.9828,46.2094,29000.0
2012-07-19 14:30:00,52.99,53.12,52.93,53.06,22100.0,46.192,46.3053,46.1397,46.253,22100.0
2012-07-19 15:00:00,53.06,53.14,52.92,52.96,33300.0,46.253,46.3227,46.1309,46.1658,33300.0
2012-07-19 15:30:00,52.95,53.2,52.94,53.08,86100.0,46.1571,46.375,46.1484,46.2704,86100.0
2012-07-20 09:30:00,52.43,52.56,52.04,52.53,17300.0,45.7038,45.8171,45.3638,45.791,17300.0
2012-07-20 10:00:00,52.53,52.55,51.83,51.86,42200.0,45.791,45.8084,45.1808,45.2069,42200.0
2012-07-20 10:30:00,51.88,51.91,51.5,51.7,27600.0,45.2244,45.2505,44.8931,45.0675,27600.0
2012-07-20 11:00:00,51.7,51.79,51.19,51.28,25700.0,45.0675,45.1459,44.6229,44.7013,25700.0
2012-07-20 11:30:00,51.31,51.41,51.19,51.37,24000.0,44.7275,44.8147,44.6229,44.7798,24000.0
2012-07-20 12:00:00,51.38,51.48,51.05,51.07,26400.0,44.7885,44.8757,44.5008,44.5183,26400.0
2012-07-20 12:30:00,51.03,51.41,50.95,51.35,21400.0,44.4834,44.8147,44.4137,44.7624,21400.0
2012-07-20 13:00:00,51.34,51.34,51.02,51.02,26700.0,44.7536,44.7536,44.4747,44.4747,26700.0
2012-07-20 13:30:00,51.05,51.5,51.05,51.45,26700.0,44.5008,44.8931,44.5008,44.8495,26700.0
2012-07-20 14:00:00,51.44,51.66,51.37,51.64,24000.0,44.8408,45.0326,44.7798,45.0152,24000.0
2012-07-20 14:30:00,51.63,52.08,51.6,52.04,36700.0,45.0064,45.3987,44.9803,45.3638,36700.0
2012-07-20 15:00:00,52.05,52.06,51.9,51.91,38900.0,45.3726,45.3813,45.2418,45.2505,38900.0
2012-07-20 15:30:00,51.91,52.29,51.55,52.09,427400.0,45.2505,45.5818,44.9367,45.4074,427400.0
2012-07-23 09:30:00,50.87,51.4,50.5,51.4,24200.0,44.3439,44.8059,44.0214,44.8059,24200.0
2012-07-23 10:00:00,51.38,51.42,50.67,50.67,22200.0,44.7885,44.8234,44.1696,44.1696,22200.0
2012-07-23 10:30:00,50.67,51.17,50.59,51.07,9200.0,44.1696,44.6054,44.0999,44.5183,9200.0
2012-07-23 11:00:00,51.04,51.55,51.01,51.55,5400.0,44.4921,44.9367,44.466,44.9367,5400.0
2012-07-23 11:30:00,51.5,51.57,51.31,51.44,7400.0,44.8931,44.9541,44.7275,44.8408,7400.0
2012-07-23 12:00:00,51.41,51.41,51.14,51.14,8900.0,44.8147,44.8147,44.5793,44.5793,8900.0
2012-07-23 12:30:00,51.12,51.3,51.11,51.28,4200.0,44.5619,44.7188,44.5531,44.7013,4200.0
2012-07-23 13:00:00,51.3,51.34,51.2,51.24,4900.0,44.7188,44.7536,44.6316,44.6665,4900.0
2012-07-23 13:30:00,51.22,51.35,51.21,51.31,9100.0,44.649,44.7624,44.6403,44.7275,9100.0
2012-07-23 14:00:00,51.31,51.38,51.13,51.17,5900.0,44.7275,44.7885,44.5706,44.6054,5900.0
2012-07-23 14:30:00,51.19,51.2,51.08,51.11,5500.0,44.6229,44.6316,44.527,44.5531,5500.0
2012-07-23 15:00:00,51.09,51.3,50.98,51.3,11400.0,44.5357,44.7188,44.4398,44.7188,11400.0
2012-07-23 15:30:00,51.32,51.34,51.12,51.15,22200.0,44.7362,44.7536,44.5619,44.588,22200.0
2012-07-24 09:30:00,51.17,51.28,50.35,50.51,6600.0,44.6054,44.7013,43.8906,44.0301,6600.0
2012-07-24 10:00:00,50.51,50.61,50.24,50.24,7200.0,44.0301,44.1173,43.7948,43.7948,7200.0
2012-07-24 10:30:00,50.24,50.25,49.98,50.07,8700.0,43.7948,43.8035,43.5681,43.6466,8700.0
2012-07-24 11:00:00,50.05,50.28,50.0,50.22,8600.0,43.6291,43.8296,43.5855,43.7773,8600.0
2012-07-24 11:30:00,50.18,50.21,49.8,49.8,9200.0,43.7425,43.7686,43.4112,43.4112,9200.0
2012-07-24 12:00:00,49.78,49.8,49.56,49.56,10600.0,43.3938,43.4112,43.202,43.202,10600.0
2012-07-24 12:30:00,49.56,49.84,49.56,49.83,6700.0,43.202,43.4461,43.202,43.4374,6700.0
2012-07-24 13:00:00,49.8,49.87,49.72,49.73,3900.0,43.4112,43.4722,43.3415,43.3502,3900.0
2012-07-24 13:30:00,49.7,49.8,49.58,49.77,5600.0,43.324,43.4112,43.2194,43.3851,5600.0
2012-07-24 14:00:00,49.76,49.77,49.39,49.48,35100.0,43.3763,43.3851,43.0538,43.1323,35100.0
2012-07-24 14:30:00,49.46,49.56,49.28,49.34,16000.0,43.1148,43.202,42.9579,43.0102,16000.0
2012-07-24 15:00:00,49.38,49.45,49.22,49.45,24700.0,43.0451,43.1061,42.9056,43.1061,24700.0
2012-07-24 15:30:00,49.52,49.65,49.33,49.65,44100.0,43.1671,43.2804,43.0015,43.2804,44100.0
2012-07-25 09:30:00,49.7,50.12,49.28,49.31,12300.0,43.324,43.6902,42.9579,42.9841,12300.0
2012-07-25 10:00:00,49.27,49.4,48.98,49.31,20900.0,42.9492,43.0625,42.6964,42.9841,20900.0
2012-07-25 10:30:00,49.31,49.42,49.07,49.14,11000.0,42.9841,43.08,42.7749,42.8359,11000.0
2012-07-25 11:00:00,49.14,49.26,49.01,49.19,16400.0,42.8359,42.9405,42.7226,42.8795,16400.0
2012-07-25 11:30:00,49.26,49.26,49.13,49.23,4800.0,42.9405,42.9405,42.8272,42.9143,4800.0
2012-07-25 12:00:00,49.24,49.33,49.1,49.13,6800.0,42.923,43.0015,42.801,42.8272,6800.0
2012-07-25 12:30:00,49.14,49.23,49.11,49.13,3800.0,42.8359,42.9143,42.8097,42.8272,3800.0
2012-07-25 13:00:00,49.15,49.44,49.15,49.43,6300.0,42.8446,43.0974,42.8446,43.0887,6300.0
2012-07-25 13:30:00,49.43,49.52,49.34,49.5,11300.0,43.0887,43.1671,43.0102,43.1497,11300.0
2012-07-25 14:00:00,49.55,49.66,49.52,49.63,6700.0,43.1933,43.2892,43.1671,43.263,6700.0
2012-07-25 14:30:00,49.63,49.69,49.56,49.56,9000.0,43.263,43.3153,43.202,43.202,9000.0
2012-07-25 15:00:00,49.56,49.6,49.17,49.32,17500.0,43.202,43.2369,42.862,42.9928,17500.0
2012-07-25 15:30:00,49.32,49.39,49.2,49.37,30400.0,42.9928,43.0538,42.8882,43.0364,30400.0
2012-07-26 09:30:00,50.03,50.56,50.03,50.3,10700.0,43.6117,44.0737,43.6117,43.8471,10700.0
2012-07-26 10:00:00,50.31,50.43,50.12,50.27,7700.0,43.8558,43.9604,43.6902,43.8209,7700.0
2012-07-26 10:30:00,50.22,50.23,49.81,49.96,7100.0,43.7773,43.786,43.4199,43.5507,7100.0
2012-07-26 11:00:00,50.0,50.05,49.75,49.79,6100.0,43.5855,43.6291,43.3676,43.4025,6100.0
2012-07-26 11:30:00,49.81,49.86,49.5,49.66,5000.0,43.4199,43.4635,43.1497,43.2892,5000.0
2012-07-26 12:00:00,49.63,49.86,49.59,49.82,7300.0,43.263,43.4635,43.2281,43.4286,7300.0
2012-07-26 12:30:00,49.77,49.88,49.75,49.85,8600.0,43.3851,43.4809,43.3676,43.4548,8600.0
2012-07-26 13:00:00,49.88,50.08,49.87,50.03,6600.0,43.4809,43.6553,43.4722,43.6117,6600.0
2012-07-26 13:30:00,50.04,50.17,49.97,50.14,19800.0,43.6204,43.7337,43.5594,43.7076,19800.0
2012-07-26 14:00:00,50.1,50.23,50.1,50.17,3200.0,43.6727,43.786,43.6727,43.7337,3200.0
2012-07-26 14:30:00,50.18,50.45,50.15,50.4,5100.0,43.7425,43.9778,43.7163,43.9342,5100.0
2012-07-26 15:00:00,50.39,50.47,50.33,50.47,11800.0,43.9255,43.9953,43.8732,43.9953,11800.0
2012-07-26 15:30:00,50.46,50.59,50.42,50.56,37700.0,43.9865,44.0999,43.9517,44.0737,37700.0
2012-07-27 09:30:00,50.47,51.12,50.47,51.12,19000.0,43.9953,44.5619,43.9953,44.5619,19000.0
2012-07-27 10:00:00,51.21,51.25,50.9,50.9,13800.0,44.6403,44.6752,44.3701,44.3701,13800.0
2012-07-27 10:30:00,50.92,51.09,50.92,51.05,15700.0,44.3875,44.5357,44.3875,44.5008,15700.0
2012-07-27 11:00:00,51.1,51.25,51.04,51.07,11700.0,44.5444,44.6752,44.4921,44.5183,11700.0
2012-07-27 11:30:00,51.07,51.11,50.97,51.02,5400.0,44.5183,44.5531,44.4311,44.4747,5400.0
2012-07-27 12:00:00,51.08,51.24,51.0,51.22,2400.0,44.527,44.6665,44.4573,44.649,2400.0
2012-07-27 12:30:00,51.34,51.42,50.81,51.23,41000.0,44.7536,44.8234,44.2916,44.6578,41000.0
2012-07-27 13:00:00,51.25,51.71,51.25,51.68,6800.0,44.6752,45.0762,44.6752,45.05,6800.0
2012-07-27 13:30:00,51.77,52.28,51.74,51.76,21500.0,45.1285,45.573,45.1023,45.1198,21500.0
2012-07-27 14:00:00,51.84,51.84,51.58,51.66,9200.0,45.1895,45.1895,44.9629,45.0326,9200.0
2012-07-27 14:30:00,51.68,51.79,51.67,51.75,32600.0,45.05,45.1459,45.0413,45.111,32600.0
2012-07-27 15:00:00,51.78,52.14,51.76,52.14,26900.0,45.1372,45.451,45.1198,45.451,26900.0
2012-07-27 15:30:00,52.18,52.21,51.91,52.01,36800.0,45.4859,45.512,45.2505,45.3377,36800.0
2012-07-30 09:30:00,52.12,52.39,51.8,52.08,10100.0,45.4336,45.6689,45.1546,45.3987,10100.0
2012-07-30 10:00:00,52.16,52.29,51.99,52.12,8900.0,45.4684,45.5818,45.3203,45.4336,8900.0
2012-07-30 10:30:00,52.05,52.05,51.53,51.53,2900.0,45.3726,45.3726,44.9193,44.9193,2900.0
2012-07-30 11:00:00,51.56,51.7,51.39,51.55,2900.0,44.9454,45.0675,44.7972,44.9367,2900.0
2012-07-30 11:30:00,51.61,51.65,51.51,51.61,3700.0,44.989,45.0239,44.9018,44.989,3700.0
2012-07-30 12:00:00,51.65,51.66,51.46,51.5,5300.0,45.0239,45.0326,44.8582,44.8931,5300.0
2012-07-30 12:30:00,51.52,51.68,51.46,51.63,2800.0,44.9105,45.05,44.8582,45.0064,2800.0
2012-07-30 13:00:00,51.59,51.7,51.5,51.63,3200.0,44.9716,45.0675,44.8931,45.0064,3200.0
2012-07-30 13:30:00,51.68,51.76,51.45,51.46,3500.0,45.05,45.1198,44.8495,44.8582,3500.0
2012-07-30 14:00:00,51.47,51.63,51.38,51.52,5900.0,44.867,45.0064,44.7885,44.9105,5900.0
2012-07-30 14:30:00,51.51,51.74,51.51,51.68,20100.0,44.9018,45.1023,44.9018,45.05,20100.0
2012-07-30 15:00:00,51.69,51.69,51.46,51.6,9600.0,45.0587,45.0587,44.8582,44.9803,9600.0
2012-07-30 15:30:00,51.55,51.71,51.47,51.57,26500.0,44.9367,45.0762,44.867,44.9541,26500.0
2012-07-31 09:30:00,51.42,52.31,51.42,51.97,11000.0,44.8234,45.5992,44.8234,45.3028,11000.0
2012-07-31 10:00:00,52.05,52.34,51.64,52.34,7500.0,45.3726,45.6254,45.0152,45.6254,7500.0
2012-07-31 10:30:00,52.35,52.38,52.15,52.23,7400.0,45.6341,45.6602,45.4597,45.5295,7400.0
2012-07-31 11:00:00,52.16,52.31,52.03,52.16,4400.0,45.4684,45.5992,45.3551,45.4684,4400.0
2012-07-31 11:30:00,52.15,52.15,51.83,51.83,2600.0,45.4597,45.4597,45.1808,45.1808,2600.0
2012-07-31 12:00:00,51.77,51.78,51.53,51.62,5200.0,45.1285,45.1372,44.9193,44.9977,5200.0
2012-07-31 12:30:00,51.57,51.6,51.4,51.4,2200.0,44.9541,44.9803,44.8059,44.8059,2200.0
2012-07-31 13:00:00,51.41,51.58,51.36,51.58,1500.0,44.8147,44.9629,44.7711,44.9629,1500.0
2012-07-31 13:30:00,51.56,51.6,51.39,51.43,3200.0,44.9454,44.9803,44.7972,44.8321,3200.0
2012-07-31 14:00:00,51.44,51.76,51.44,51.67,4400.0,44.8408,45.1198,44.8408,45.0413,4400.0
2012-07-31 14:30:00,51.64,51.68,51.54,51.54,4900.0,45.0152,45.05,44.928,44.928,4900.0
2012-07-31 15:00:00,51.51,51.54,51.39,51.5,5100.0,44.9018,44.928,44.7972,44.8931,5100.0
2012-07-31 15:30:00,51.48,51.5,51.19,51.27,40200.0,44.8757,44.8931,44.6229,44.6926,40200.0
2012-08-01 09:30:00,51.38,51.91,51.34,51.61,12700.0,44.7885,45.2505,44.7536,44.989,12700.0
2012-08-01 10:00:00,51.54,51.54,51.19,51.32,4000.0,44.928,44.928,44.6229,44.7362,4000.0
2012-08-01 10:30:00,51.38,51.46,51.12,51.19,10200.0,44.7885,44.8582,44.5619,44.6229,10200.0
2012-08-01 11:00:00,51.22,51.35,51.1,51.23,10000.0,44.649,44.7624,44.5444,44.6578,10000.0
2012-08-01 11:30:00,51.23,51.23,51.05,51.08,3100.0,44.6578,44.6578,44.5008,44.527,3100.0
2012-08-01 12:00:00,51.08,51.15,51.06,51.06,2000.0,44.527,44.588,44.5096,44.5096,2000.0
2012-08-01 12:30:00,51.16,51.19,51.06,51.06,1600.0,44.5967,44.6229,44.5096,44.5096,1600.0
2012-08-01 13:00:00,51.18,51.2,50.84,50.85,5400.0,44.6142,44.6316,44.3178,44.3265,5400.0
2012-08-01 13:30:00,50.86,50.99,50.81,50.94,5400.0,44.3352,44.4485,44.2916,44.405,5400.0
2012-08-01 14:00:00,50.89,50.94,50.38,50.94,13900.0,44.3614,44.405,43.9168,44.405,13900.0
2012-08-01 14:30:00,50.85,50.85,50.66,50.75,7900.0,44.3265,44.3265,44.1609,44.2393,7900.0
2012-08-01 15:00:00,50.72,51.05,50.64,51.05,12900.0,44.2132,44.5008,44.1434,44.5008,12900.0
2012-08-01 15:30:00,51.05,51.05,50.6,50.65,20500.0,44.5008,44.5008,44.1086,44.1522,20500.0
2012-08-02 09:30:00,50.06,50.45,50.03,50.44,6400.0,43.6379,43.9778,43.6117,43.9691,6400.0
2012-08-02 10:00:00,50.39,50.73,50.26,50.61,5700.0,43.9255,44.2219,43.8122,44.1173,5700.0
2012-08-02 10:30:00,50.56,50.56,50.14,50.18,6500.0,44.0737,44.0737,43.7076,43.7425,6500.0
2012-08-02 11:00:00,50.14,50.14,49.75,49.97,3900.0,43.7076,43.7076,43.3676,43.5594,3900.0
2012-08-02 11:30:00,49.95,49.95,49.53,49.69,3800.0,43.542,43.542,43.1758,43.3153,3800.0
2012-08-02 12:00:00,49.73,50.03,49.73,49.94,9000.0,43.3502,43.6117,43.3502,43.5332,9000.0
2012-08-02 12:30:00,49.91,49.91,49.71,49.81,7400.0,43.5071,43.5071,43.3328,43.4199,7400.0
2012-08-02 13:00:00,49.78,50.0,49.76,49.93,5900.0,43.3938,43.5855,43.3763,43.5245,5900.0
2012-08-02 13:30:00,49.95,50.04,49.81,50.04,39700.0,43.542,43.6204,43.4199,43.6204,39700.0
2012-08-02 14:00:00,49.95,49.95,49.8,49.83,3800.0,43.542,43.542,43.4112,43.4374,3800.0
2012-08-02 14:30:00,49.81,50.07,49.81,49.91,6900.0,43.4199,43.6466,43.4199,43.5071,6900.0
2012-08-02 15:00:00,49.92,50.15,49.89,50.01,11700.0,43.5158,43.7163,43.4897,43.5943,11700.0
2012-08-02 15:30:00,49.97,50.25,49.97,50.17,18200.0,43.5594,43.8035,43.5594,43.7337,18200.0
2012-08-03 09:30:00,50.98,51.66,50.87,51.59,4800.0,44.4398,45.0326,44.3439,44.9716,4800.0
2012-08-03 10:00:00,51.6,51.94,51.55,51.94,4400.0,44.9803,45.2767,44.9367,45.2767,4400.0
2012-08-03 10:30:00,51.97,52.18,51.81,52.15,13400.0,45.3028,45.4859,45.1633,45.4597,13400.0
2012-08-03 11:00:00,52.08,52.37,52.08,52.34,8400.0,45.3987,45.6515,45.3987,45.6254,8400.0
2012-08-03 11:30:00,52.34,52.51,52.34,52.48,6700.0,45.6254,45.7735,45.6254,45.7474,6700.0
2012-08-03 12:00:00,52.56,52.63,52.4,52.55,4300.0,45.8171,45.8781,45.6777,45.8084,4300.0
2012-08-03 12:30:00,52.56,52.56,52.3,52.39,7500.0,45.8171,45.8171,45.5905,45.6689,7500.0
2012-08-03 13:00:00,52.45,52.65,52.32,52.65,11500.0,45.7212,45.8956,45.6079,45.8956,11500.0
2012-08-03 13:30:00,52.61,52.69,52.24,52.25,14200.0,45.8607,45.9305,45.5382,45.5469,14200.0
2012-08-03 14:00:00,52.25,52.31,52.08,52.21,13500.0,45.5469,45.5992,45.3987,45.512,13500.0
2012-08-03 14:30:00,52.13,52.13,51.84,51.93,14400.0,45.4423,45.4423,45.1895,45.268,14400.0
2012-08-03 15:00:00,51.91,52.01,51.76,51.81,14500.0,45.2505,45.3377,45.1198,45.1633,14500.0
2012-08-03 15:30:00,51.79,51.93,51.65,51.82,30000.0,45.1459,45.268,45.0239,45.1721,30000.0
2012-08-06 09:30:00,52.02,52.52,52.02,52.21,4400.0,45.3464,45.7823,45.3464,45.512,4400.0
2012-08-06 10:00:00,52.2,52.44,51.99,52.13,9200.0,45.5033,45.7125,45.3203,45.4423,9200.0
2012-08-06 10:30:00,52.07,52.18,51.88,51.95,9600.0,45.39,45.4859,45.2244,45.2854,9600.0
2012-08-06 11:00:00,51.99,52.05,51.94,51.94,11600.0,45.3203,45.3726,45.2767,45.2767,11600.0
2012-08-06 11:30:00,51.98,52.1,51.89,52.06,9000.0,45.3115,45.4161,45.2331,45.3813,9000.0
2012-08-06 12:00:00,52.07,52.08,51.92,51.98,7400.0,45.39,45.3987,45.2592,45.3115,7400.0
2012-08-06 12:30:00,51.96,52.0,51.77,51.77,4800.0,45.2941,45.329,45.1285,45.1285,4800.0
2012-08-06 13:00:00,51.83,51.88,51.61,51.62,7900.0,45.1808,45.2244,44.989,44.9977,7900.0
2012-08-06 13:30:00,51.65,51.9,51.64,51.78,13800.0,45.0239,45.2418,45.0152,45.1372,13800.0
2012-08-06 14:00:00,51.79,51.88,51.59,51.6,13200.0,45.1459,45.2244,44.9716,44.9803,13200.0
2012-08-06 14:30:00,51.6,51.68,51.54,51.59,17800.0,44.9803,45.05,44.928,44.9716,17800.0
2012-08-06 15:00:00,51.62,51.68,51.47,51.5,31100.0,44.9977,45.05,44.867,44.8931,31100.0
2012-08-06 15:30:00,51.5,51.67,51.26,51.3,59300.0,44.8931,45.0413,44.6839,44.7188,59300.0
2012-08-07 09:30:00,51.55,52.26,51.55,52.07,7200.0,44.9367,45.5556,44.9367,45.39,7200.0
2012-08-07 10:00:00,52.1,52.36,52.09,52.19,9700.0,45.4161,45.6428,45.4074,45.4946,9700.0
2012-08-07 10:30:00,52.24,52.59,52.24,52.52,23600.0,45.5382,45.8433,45.5382,45.7823,23600.0
2012-08-07 11:00:00,52.51,52.55,52.35,52.43,13400.0,45.7735,45.8084,45.6341,45.7038,13400.0
2012-08-07 11:30:00,52.36,52.67,52.26,52.55,8400.0,45.6428,45.913,45.5556,45.8084,8400.0
2012-08-07 12:00:00,52.63,52.86,52.6,52.68,26800.0,45.8781,46.0786,45.852,45.9217,26800.0
2012-08-07 12:30:00,52.66,52.88,52.62,52.77,7300.0,45.9043,46.0961,45.8694,46.0002,7300.0
2012-08-07 13:00:00,52.78,52.92,52.78,52.87,3500.0,46.0089,46.1309,46.0089,46.0874,3500.0
2012-08-07 13:30:00,52.87,52.94,52.85,52.92,8600.0,46.0874,46.1484,46.0699,46.1309,8600.0
2012-08-07 14:00:00,52.9,52.98,52.66,52.72,29400.0,46.1135,46.1832,45.9043,45.9566,29400.0
2012-08-07 14:30:00,52.73,52.91,52.73,52.79,9200.0,45.9653,46.1222,45.9653,46.0176,9200.0
2012-08-07 15:00:00,52.76,52.79,52.31,52.42,26500.0,45.9915,46.0176,45.5992,45.6951,26500.0
2012-08-07 15:30:00,52.4,52.52,52.27,52.47,39800.0,45.6777,45.7823,45.5643,45.7387,39800.0
2012-08-08 09:30:00,51.04,52.57,50.85,52.56,35800.0,44.4921,45.8258,44.3265,45.8171,35800.0
2012-08-08 10:00:00,52.58,52.68,52.05,52.23,9500.0,45.8346,45.9217,45.3726,45.5295,9500.0
2012-08-08 10:30:00,52.22,52.57,52.15,52.4,7900.0,45.5207,45.8258,45.4597,45.6777,7900.0
2012-08-08 11:00:00,52.51,52.89,52.48,52.85,9400.0,45.7735,46.1048,45.7474,46.0699,9400.0
2012-08-08 11:30:00,52.89,52.96,52.77,52.78,6200.0,46.1048,46.1658,46.0002,46.0089,6200.0
2012-08-08 12:00:00,52.72,52.9,52.53,52.75,23900.0,45.9566,46.1135,45.791,45.9828,23900.0
2012-08-08 12:30:00,52.77,52.86,52.57,52.85,8200.0,46.0002,46.0786,45.8258,46.0699,8200.0
2012-08-08 13:00:00,52.88,53.0,52.72,52.95,12700.0,46.0961,46.2007,45.9566,46.1571,12700.0
2012-08-08 13:30:00,52.95,53.24,52.95,53.17,14800.0,46.1571,46.4099,46.1571,46.3489,14800.0
2012-08-08 14:00:00,53.18,53.2,52.82,53.13,31000.0,46.3576,46.375,46.0438,46.314,31000.0
2012-08-08 14:30:00,53.11,53.22,53.06,53.15,14700.0,46.2966,46.3925,46.253,46.3314,14700.0
2012-08-08 15:00:00,53.09,53.24,53.08,53.1,16900.0,46.2791,46.4099,46.2704,46.2879,16900.0
2012-08-08 15:30:00,53.09,53.33,53.03,53.21,50700.0,46.2791,46.4883,46.2268,46.3837,50700.0
2012-08-09 09:30:00,53.24,53.48,53.24,53.41,4400.0,46.4099,46.6191,46.4099,46.5581,4400.0
2012-08-09 10:00:00,53.42,53.8,53.42,53.52,13400.0,46.5668,46.898,46.5668,46.654,13400.0
2012-08-09 10:30:00,53.5,53.55,53.39,53.45,5800.0,46.6365,46.6801,46.5406,46.593,5800.0
2012-08-09 11:00:00,53.49,53.8,53.4,53.72,13300.0,46.6278,46.898,46.5494,46.8283,13300.0
2012-08-09 11:30:00,53.75,53.83,53.56,53.82,17300.0,46.8545,46.9242,46.6888,46.9155,17300.0
2012-08-09 12:00:00,53.75,53.75,53.48,53.65,6100.0,46.8545,46.8545,46.6191,46.7673,6100.0
2012-08-09 12:30:00,53.65,53.81,53.59,53.79,9500.0,46.7673,46.9068,46.715,46.8893,9500.0
2012-08-09 13:00:00,53.85,53.99,53.6,53.85,17400.0,46.9416,47.0637,46.7237,46.9416,17400.0
2012-08-09 13:30:00,53.9,53.99,53.85,53.87,20400.0,46.9852,47.0637,46.9416,46.9591,20400.0
2012-08-09 14:00:00,53.87,53.88,53.52,53.59,27400.0,46.9591,46.9678,46.654,46.715,27400.0
2012-08-09 14:30:00,53.64,53.99,53.56,53.85,15200.0,46.7586,47.0637,46.6888,46.9416,15200.0
2012-08-09 15:00:00,53.79,53.91,53.65,53.68,15900.0,46.8893,46.9939,46.7673,46.7934,15900.0
2012-08-09 15:30:00,53.67,53.81,53.67,53.76,38100.0,46.7847,46.9068,46.7847,46.8632,38100.0
2012-08-10 09:30:00,53.63,53.68,53.14,53.32,32900.0,46.7499,46.7934,46.3227,46.4796,32900.0
2012-08-10 10:00:00,53.28,53.74,53.22,53.61,23400.0,46.4448,46.8457,46.3925,46.7324,23400.0
2012-08-10 10:30:00,53.68,53.91,53.56,53.75,7400.0,46.7934,46.9939,46.6888,46.8545,7400.0
2012-08-10 11:00:00,53.78,53.97,53.37,53.92,7600.0,46.8806,47.0462,46.5232,47.0027,7600.0
2012-08-10 11:30:00,53.89,53.96,53.82,53.82,3800.0,46.9765,47.0375,46.9155,46.9155,3800.0
2012-08-10 12:00:00,53.85,53.9,53.7,53.79,3800.0,46.9416,46.9852,46.8109,46.8893,3800.0
2012-08-10 12:30:00,53.8,53.88,53.55,53.69,33200.0,46.898,46.9678,46.6801,46.8022,33200.0
2012-08-10 13:00:00,53.64,53.93,53.56,53.84,5500.0,46.7586,47.0114,46.6888,46.9329,5500.0
2012-08-10 13:30:00,53.83,53.99,53.77,53.95,15600.0,46.9242,47.0637,46.8719,47.0288,15600.0
2012-08-10 14:00:00,53.95,53.99,53.87,53.92,7500.0,47.0288,47.0637,46.9591,47.0027,7500.0
2012-08-10 14:30:00,53.91,53.92,53.79,53.86,6300.0,46.9939,47.0027,46.8893,46.9504,6300.0
2012-08-10 15:00:00,53.82,53.97,53.8,53.82,12400.0,46.9155,47.0462,46.898,46.9155,12400.0
2012-08-10 15:30:00,53.84,54.0,53.77,53.95,25100.0,46.9329,47.0724,46.8719,47.0288,25100.0
2012-08-13 09:30:00,53.89,54.18,53.85,54.09,8400.0,46.9765,47.2293,46.9416,47.1508,8400.0
2012-08-13 10:00:00,54.11,54.15,53.75,53.89,22400.0,47.1683,47.2031,46.8545,46.9765,22400.0
2012-08-13 10:30:00,53.87,53.9,53.74,53.9,11300.0,46.9591,46.9852,46.8457,46.9852,11300.0
2012-08-13 11:00:00,53.89,53.96,53.82,53.87,11800.0,46.9765,47.0375,46.9155,46.9591,11800.0
2012-08-13 11:30:00,53.87,53.96,53.83,53.88,6600.0,46.9591,47.0375,46.9242,46.9678,6600.0
2012-08-13 12:00:00,53.9,53.91,53.56,53.57,12900.0,46.9852,46.9939,46.6888,46.6976,12900.0
2012-08-13 12:30:00,53.6,53.74,53.57,53.69,4800.0,46.7237,46.8457,46.6976,46.8022,4800.0
2012-08-13 13:00:00,53.75,53.75,53.66,53.74,4400.0,46.8545,46.8545,46.776,46.8457,4400.0
2012-08-13 13:30:00,53.7,53.89,53.67,53.79,3300.0,46.8109,46.9765,46.7847,46.8893,3300.0
2012-08-13 14:00:00,53.79,53.84,53.73,53.81,3800.0,46.8893,46.9329,46.837,46.9068,3800.0
2012-08-13 14:30:00,53.8,54.02,53.76,53.97,11200.0,46.898,47.0898,46.8632,47.0462,11200.0
2012-08-13 15:00:00,53.97,53.97,53.72,53.84,11700.0,47.0462,47.0462,46.8283,46.9329,11700.0
2012-08-13 15:30:00,53.81,53.95,53.73,53.95,23100.0,46.9068,47.0288,46.837,47.0288,23100.0
2012-08-14 09:30:00,54.29,54.53,53.93,54.18,22900.0,47.3252,47.5344,47.0114,47.2293,22900.0
2012-08-14 10:00:00,54.13,54.55,54.09,54.46,31200.0,47.1857,47.5518,47.1508,47.4734,31200.0
2012-08-14 10:30:00,54.45,54.56,54.25,54.52,10800.0,47.4647,47.5605,47.2903,47.5257,10800.0
2012-08-14 11:00:00,54.46,54.66,54.46,54.61,3300.0,47.4734,47.6477,47.4734,47.6041,3300.0
2012-08-14 11:30:00,54.62,54.75,54.57,54.75,10300.0,47.6129,47.7262,47.5693,47.7262,10300.0
2012-08-14 12:00:00,54.75,54.89,54.54,54.72,85200.0,47.7262,47.8482,47.5431,47.7,85200.0
2012-08-14 12:30:00,54.69,54.79,54.45,54.73,12000.0,47.6739,47.761,47.4647,47.7087,12000.0
2012-08-14 13:00:00,54.73,54.77,54.5,54.59,10800.0,47.7087,47.7436,47.5082,47.5867,10800.0
2012-08-14 13:30:00,54.59,54.69,54.51,54.68,10200.0,47.5867,47.6739,47.517,47.6652,10200.0
2012-08-14 14:00:00,54.68,54.7,54.59,54.62,26700.0,47.6652,47.6826,47.5867,47.6129,26700.0
2012-08-14 14:30:00,54.59,54.65,54.54,54.65,14700.0,47.5867,47.639,47.5431,47.639,14700.0
2012-08-14 15:00:00,54.67,54.67,54.46,54.48,16100.0,47.6564,47.6564,47.4734,47.4908,16100.0
2012-08-14 15:30:00,54.46,54.49,54.27,54.41,69800.0,47.4734,47.4995,47.3078,47.4298,69800.0
2012-08-15 09:30:00,53.83,54.23,53.66,53.95,36000.0,46.9242,47.2729,46.776,47.0288,36000.0
2012-08-15 10:00:00,53.92,53.96,53.78,53.88,15000.0,47.0027,47.0375,46.8806,46.9678,15000.0
2012-08-15 10:30:00,53.9,54.14,53.9,54.14,17500.0,46.9852,47.1944,46.9852,47.1944,17500.0
2012-08-15 11:00:00,54.13,54.33,54.05,54.3,23200.0,47.1857,47.3601,47.116,47.3339,23200.0
2012-08-15 11:30:00,54.28,54.29,54.14,54.23,9300.0,47.3165,47.3252,47.1944,47.2729,9300.0
2012-08-15 12:00:00,54.2,54.27,54.18,54.25,5900.0,47.2467,47.3078,47.2293,47.2903,5900.0
2012-08-15 12:30:00,54.23,54.38,54.23,54.29,21800.0,47.2729,47.4036,47.2729,47.3252,21800.0
2012-08-15 13:00:00,54.29,54.3,54.1,54.17,18300.0,47.3252,47.3339,47.1596,47.2206,18300.0
2012-08-15 13:30:00,54.18,54.27,54.08,54.08,18400.0,47.2293,47.3078,47.1421,47.1421,18400.0
2012-08-15 14:00:00,54.1,54.23,54.06,54.2,14300.0,47.1596,47.2729,47.1247,47.2467,14300.0
2012-08-15 14:30:00,54.2,54.44,54.18,54.4,14900.0,47.2467,47.4559,47.2293,47.4211,14900.0
2012-08-15 15:00:00,54.42,54.47,54.22,54.25,29700.0,47.4385,47.4821,47.2642,47.2903,29700.0
2012-08-15 15:30:00,54.28,54.43,54.28,54.34,24700.0,47.3165,47.4472,47.3165,47.3688,24700.0
2012-08-16 09:30:00,54.23,54.55,53.82,54.31,15600.0,47.2729,47.5518,46.9155,47.3426,15600.0
2012-08-16 10:00:00,54.27,54.47,54.03,54.41,31000.0,47.3078,47.4821,47.0985,47.4298,31000.0
2012-08-16 10:30:00,54.34,54.78,54.34,54.64,11400.0,47.3688,47.7523,47.3688,47.6303,11400.0
2012-08-16 11:00:00,54.66,54.73,54.49,54.71,9600.0,47.6477,47.7087,47.4995,47.6913,9600.0
2012-08-16 11:30:00,54.71,54.98,54.69,54.95,8100.0,47.6913,47.9267,47.6739,47.9005,8100.0
2012-08-16 12:00:00,54.96,55.0,54.89,54.96,5300.0,47.9092,47.9441,47.8482,47.9092,5300.0
2012-08-16 12:30:00,54.99,55.11,54.92,55.05,6900.0,47.9354,48.04,47.8744,47.9877,6900.0
2012-08-16 13:00:00,55.14,55.31,55.11,55.22,5600.0,48.0661,48.2143,48.04,48.1359,5600.0
2012-08-16 13:30:00,55.29,55.35,55.15,55.19,24700.0,48.1969,48.2492,48.0749,48.1097,24700.0
2012-08-16 14:00:00,55.14,55.25,55.1,55.13,18300.0,48.0661,48.162,48.0313,48.0574,18300.0
2012-08-16 14:30:00,55.14,55.3,55.14,55.17,9100.0,48.0661,48.2056,48.0661,48.0923,9100.0
2012-08-16 15:00:00,55.18,55.26,55.11,55.22,10700.0,48.101,48.1707,48.04,48.1359,10700.0
2012-08-16 15:30:00,55.23,55.23,54.87,55.05,44700.0,48.1446,48.1446,47.8308,47.9877,44700.0
2012-08-17 09:30:00,55.1,55.65,54.98,55.3,8600.0,48.0313,48.5107,47.9267,48.2056,8600.0
2012-08-17 10:00:00,55.27,55.27,54.99,55.09,13100.0,48.1795,48.1795,47.9354,48.0226,13100.0
2012-08-17 10:30:00,55.02,55.06,54.93,55.02,9800.0,47.9615,47.9964,47.8831,47.9615,9800.0
2012-08-17 11:00:00,55.02,55.12,55.01,55.01,9000.0,47.9615,48.0487,47.9528,47.9528,9000.0
2012-08-17 11:30:00,55.0,55.12,54.98,55.07,11200.0,47.9441,48.0487,47.9267,48.0051,11200.0
2012-08-17 12:00:00,55.09,55.1,54.96,54.99,15500.0,48.0226,48.0313,47.9092,47.9354,15500.0
2012-08-17 12:30:00,55.02,55.1,54.92,55.03,8400.0,47.9615,48.0313,47.8744,47.9703,8400.0
2012-08-17 13:00:00,55.03,55.1,54.98,55.04,5300.0,47.9703,48.0313,47.9267,47.979,5300.0
2012-08-17 13:30:00,55.04,55.09,54.91,55.0,7800.0,47.979,48.0226,47.8656,47.9441,7800.0
2012-08-17 14:00:00,54.95,54.98,54.85,54.98,11000.0,47.9005,47.9267,47.8133,47.9267,11000.0
2012-08-17 14:30:00,54.98,55.03,54.92,55.0,7400.0,47.9267,47.9703,47.8744,47.9441,7400.0
2012-08-17 15:00:00,55.0,55.23,55.0,55.22,28500.0,47.9441,48.1446,47.9441,48.1359,28500.0
2012-08-17 15:30:00,55.22,55.34,55.13,55.23,33300.0,48.1359,48.2405,48.0574,48.1446,33300.0
2012-08-20 09:30:00,54.59,55.44,54.23,54.85,24900.0,47.5867,48.3277,47.2729,47.8133,24900.0
2012-08-20 10:00:00,54.9,55.18,54.87,55.1,31500.0,47.8569,48.101,47.8308,48.0313,31500.0
2012-08-20 10:30:00,55.1,55.18,55.06,55.17,23200.0,48.0313,48.101,47.9964,48.0923,23200.0
2012-08-20 11:00:00,55.17,55.25,54.63,54.63,21400.0,48.0923,48.162,47.6216,47.6216,21400.0
2012-08-20 11:30:00,54.61,54.78,54.61,54.78,6400.0,47.6041,47.7523,47.6041,47.7523,6400.0
2012-08-20 12:00:00,54.77,54.78,54.44,54.59,19000.0,47.7436,47.7523,47.4559,47.5867,19000.0
2012-08-20 12:30:00,54.59,54.62,54.38,54.38,7400.0,47.5867,47.6129,47.4036,47.4036,7400.0
2012-08-20 13:00:00,54.3,54.57,54.3,54.56,12900.0,47.3339,47.5693,47.3339,47.5605,12900.0
2012-08-20 13:30:00,54.59,54.69,54.43,54.49,18000.0,47.5867,47.6739,47.4472,47.4995,18000.0
2012-08-20 14:00:00,54.54,54.77,54.5,54.65,23200.0,47.5431,47.7436,47.5082,47.639,23200.0
2012-08-20 14:30:00,54.67,54.78,54.63,54.78,13900.0,47.6564,47.7523,47.6216,47.7523,13900.0
2012-08-20 15:00:00,54.77,54.83,54.61,54.7,31000.0,47.7436,47.7959,47.6041,47.6826,31000.0
2012-08-20 15:30:00,54.7,55.21,54.64,55.0,111100.0,47.6826,48.1272,47.6303,47.9441,111100.0
2012-08-21 09:30:00,60.5,61.85,59.15,61.75,588100.0,52.7385,53.9153,51.5617,53.8282,588100.0
2012-08-21 10:00:00,61.61,61.93,61.1,61.54,211500.0,53.7061,53.9851,53.2615,53.6451,211500.0
2012-08-21 10:30:00,61.58,62.44,61.45,61.85,201700.0,53.68,54.4296,53.5666,53.9153,201700.0
2012-08-21 11:00:00,61.87,62.05,61.75,61.94,61800.0,53.9328,54.0897,53.8282,53.9938,61800.0
2012-08-21 11:30:00,61.93,62.0,61.34,61.4,77500.0,53.9851,54.0461,53.4708,53.5231,77500.0
2012-08-21 12:00:00,61.47,61.5,61.1,61.44,72500.0,53.5841,53.6102,53.2615,53.5579,72500.0
2012-08-21 12:30:00,61.41,61.91,61.15,61.38,97100.0,53.5318,53.9676,53.3051,53.5056,97100.0
2012-08-21 13:00:00,61.33,61.47,61.17,61.43,44500.0,53.462,53.5841,53.3226,53.5492,44500.0
2012-08-21 13:30:00,61.43,61.49,61.19,61.37,179900.0,53.5492,53.6015,53.34,53.4969,179900.0
2012-08-21 14:00:00,61.46,61.46,61.01,61.05,73100.0,53.5754,53.5754,53.1831,53.218,73100.0
2012-08-21 14:30:00,61.05,61.15,60.74,60.74,148800.0,53.218,53.3051,52.9477,52.9477,148800.0
2012-08-21 15:00:00,60.79,60.94,60.3,60.71,163800.0,52.9913,53.1221,52.5642,52.9216,163800.0
2012-08-21 15:30:00,60.74,61.25,60.73,61.07,251800.0,52.9477,53.3923,52.939,53.2354,251800.0
2012-08-22 09:30:00,60.09,61.5,60.02,60.9,128000.0,52.3811,53.6102,52.3201,53.0872,128000.0
2012-08-22 10:00:00,60.88,61.66,60.64,61.52,58500.0,53.0698,53.7497,52.8606,53.6277,58500.0
2012-08-22 10:30:00,61.5,61.58,60.83,61.12,38700.0,53.6102,53.68,53.0262,53.279,38700.0
2012-08-22 11:00:00,61.05,61.32,60.51,60.73,59900.0,53.218,53.4533,52.7472,52.939,59900.0
2012-08-22 11:30:00,60.73,61.1,60.7,60.82,27100.0,52.939,53.2615,52.9129,53.0175,27100.0
2012-08-22 12:00:00,60.86,60.91,60.69,60.73,21500.0,53.0523,53.0959,52.9041,52.939,21500.0
2012-08-22 12:30:00,60.73,60.75,60.46,60.63,38300.0,52.939,52.9564,52.7036,52.8518,38300.0
2012-08-22 13:00:00,60.62,61.08,60.62,61.08,9600.0,52.8431,53.2441,52.8431,53.2441,9600.0
2012-08-22 13:30:00,61.1,61.14,60.78,60.87,17900.0,53.2615,53.2964,52.9826,53.061,17900.0
2012-08-22 14:00:00,60.94,61.25,60.86,60.94,22900.0,53.1221,53.3923,53.0523,53.1221,22900.0
2012-08-22 14:30:00,61.01,61.5,60.94,61.44,48300.0,53.1831,53.6102,53.1221,53.5579,48300.0
2012-08-22 15:00:00,61.42,61.47,61.16,61.3,29100.0,53.5405,53.5841,53.3138,53.4359,29100.0
2012-08-22 15:30:00,61.32,61.41,61.14,61.3,74300.0,53.4533,53.5318,53.2964,53.4359,74300.0
2012-08-23 09:30:00,61.18,61.18,59.85,60.0,60300.0,53.3313,53.3313,52.1719,52.3027,60300.0
2012-08-23 10:00:00,60.1,60.17,59.74,59.86,33800.0,52.3898,52.4508,52.076,52.1806,33800.0
2012-08-23 10:30:00,59.95,59.97,59.53,59.53,22500.0,52.2591,52.2765,51.893,51.893,22500.0
2012-08-23 11:00:00,59.59,59.99,59.59,59.96,24200.0,51.9453,52.2939,51.9453,52.2678,24200.0
2012-08-23 11:30:00,59.97,59.97,59.68,59.94,20100.0,52.2765,52.2765,52.0237,52.2504,20100.0
2012-08-23 12:00:00,59.94,59.97,59.62,59.81,20500.0,52.2504,52.2765,51.9714,52.137,20500.0
2012-08-23 12:30:00,59.82,59.98,59.5,59.55,42900.0,52.1457,52.2852,51.8668,51.9104,42900.0
2012-08-23 13:00:00,59.53,59.6,59.3,59.39,14900.0,51.893,51.954,51.6925,51.7709,14900.0
2012-08-23 13:30:00,59.44,59.68,59.4,59.63,18200.0,51.8145,52.0237,51.7796,51.9801,18200.0
2012-08-23 14:00:00,59.64,59.67,59.52,59.67,22900.0,51.9888,52.015,51.8842,52.015,22900.0
2012-08-23 14:30:00,59.64,59.66,59.4,59.46,32100.0,51.9888,52.0063,51.7796,51.8319,32100.0
2012-08-23 15:00:00,59.45,59.73,59.4,59.51,43600.0,51.8232,52.0673,51.7796,51.8755,43600.0
2012-08-23 15:30:00,59.44,59.52,59.2,59.24,63200.0,51.8145,51.8842,51.6053,51.6402,63200.0
2012-08-24 09:30:00,58.86,59.8,58.44,58.48,21900.0,51.4385,52.26,51.0715,51.1065,21900.0
2012-08-24 10:00:00,58.51,58.81,58.48,58.71,23800.0,51.1327,51.3948,51.1065,51.3075,23800.0
2012-08-24 10:30:00,58.71,59.42,58.71,59.25,22500.0,51.3075,51.9279,51.3075,51.7794,22500.0
2012-08-24 11:00:00,59.25,59.81,59.21,59.76,13600.0,51.7794,52.2688,51.7444,52.2251,13600.0
2012-08-24 11:30:00,59.75,59.81,59.29,59.29,5000.0,52.2163,52.2688,51.8143,51.8143,5000.0
2012-08-24 12:00:00,59.29,59.51,59.27,59.51,6700.0,51.8143,52.0066,51.7968,52.0066,6700.0
2012-08-24 12:30:00,59.5,59.62,59.48,59.55,8400.0,51.9978,52.1027,51.9804,52.0415,8400.0
2012-08-24 13:00:00,59.55,59.58,59.39,59.44,8700.0,52.0415,52.0678,51.9017,51.9454,8700.0
2012-08-24 13:30:00,59.43,59.58,59.33,59.33,11000.0,51.9367,52.0678,51.8493,51.8493,11000.0
2012-08-24 14:00:00,59.38,59.42,59.31,59.38,17300.0,51.893,51.9279,51.8318,51.893,17300.0
2012-08-24 14:30:00,59.4,59.44,59.24,59.4,25900.0,51.9105,51.9454,51.7706,51.9105,25900.0
2012-08-24 15:00:00,59.38,59.44,59.32,59.39,45600.0,51.893,51.9454,51.8405,51.9017,45600.0
2012-08-24 15:30:00,59.39,59.48,59.23,59.38,40600.0,51.9017,51.9804,51.7619,51.893,40600.0
2012-08-27 09:30:00,59.59,59.63,58.96,59.1,12000.0,52.0765,52.1115,51.5259,51.6483,12000.0
2012-08-27 10:00:00,59.1,59.48,59.04,59.35,18300.0,51.6483,51.9804,51.5958,51.8668,18300.0
2012-08-27 10:30:00,59.35,59.66,59.3,59.62,10200.0,51.8668,52.1377,51.8231,52.1027,10200.0
2012-08-27 11:00:00,59.63,60.0,59.55,59.82,11100.0,52.1115,52.4348,52.0415,52.2775,11100.0
2012-08-27 11:30:00,59.82,59.93,59.55,59.6,7000.0,52.2775,52.3736,52.0415,52.0852,7000.0
2012-08-27 12:00:00,59.63,59.69,59.52,59.6,11400.0,52.1115,52.1639,52.0153,52.0852,11400.0
2012-08-27 12:30:00,59.6,59.73,59.59,59.67,2500.0,52.0852,52.1988,52.0765,52.1464,2500.0
2012-08-27 13:00:00,59.67,59.71,59.59,59.64,6600.0,52.1464,52.1814,52.0765,52.1202,6600.0
2012-08-27 13:30:00,59.64,59.64,59.37,59.45,9000.0,52.1202,52.1202,51.8842,51.9541,9000.0
2012-08-27 14:00:00,59.44,59.58,59.38,59.58,12600.0,51.9454,52.0678,51.893,52.0678,12600.0
2012-08-27 14:30:00,59.58,59.63,59.43,59.43,12700.0,52.0678,52.1115,51.9367,51.9367,12700.0
2012-08-27 15:00:00,59.36,59.46,59.3,59.38,19700.0,51.8755,51.9629,51.8231,51.893,19700.0
2012-08-27 15:30:00,59.39,59.58,59.36,59.52,56500.0,51.9017,52.0678,51.8755,52.0153,56500.0
2012-08-28 09:30:00,59.52,59.99,59.15,59.67,15600.0,52.0153,52.4261,51.692,52.1464,15600.0
2012-08-28 10:00:00,59.6,60.15,59.53,60.0,28300.0,52.0852,52.5659,52.0241,52.4348,28300.0
2012-08-28 10:30:00,60.0,60.02,59.4,59.45,27500.0,52.4348,52.4523,51.9105,51.9541,27500.0
2012-08-28 11:00:00,59.38,59.55,59.16,59.41,26300.0,51.893,52.0415,51.7007,51.9192,26300.0
2012-08-28 11:30:00,59.39,59.49,59.24,59.39,8900.0,51.9017,51.9891,51.7706,51.9017,8900.0
2012-08-28 12:00:00,59.47,59.68,59.41,59.58,9800.0,51.9716,52.1551,51.9192,52.0678,9800.0
2012-08-28 12:30:00,59.57,59.7,59.48,59.7,4400.0,52.059,52.1726,51.9804,52.1726,4400.0
2012-08-28 13:00:00,59.62,59.65,59.44,59.59,9400.0,52.1027,52.1289,51.9454,52.0765,9400.0
2012-08-28 13:30:00,59.57,59.72,59.52,59.69,14100.0,52.059,52.1901,52.0153,52.1639,14100.0
2012-08-28 14:00:00,59.71,59.74,59.58,59.71,11000.0,52.1814,52.2076,52.0678,52.1814,11000.0
2012-08-28 14:30:00,59.71,59.71,59.49,59.69,10800.0,52.1814,52.1814,51.9891,52.1639,10800.0
2012-08-28 15:00:00,59.66,59.71,59.49,59.6,15900.0,52.1377,52.1814,51.9891,52.0852,15900.0
2012-08-28 15:30:00,59.65,59.65,59.43,59.52,30100.0,52.1289,52.1289,51.9367,52.0153,30100.0
2012-08-29 09:30:00,59.48,59.87,59.07,59.07,4000.0,51.9804,52.3212,51.6221,51.6221,4000.0
2012-08-29 10:00:00,58.97,59.24,58.86,59.0,20100.0,51.5347,51.7706,51.4385,51.5609,20100.0
2012-08-29 10:30:00,58.97,58.99,58.64,58.64,5200.0,51.5347,51.5521,51.2463,51.2463,5200.0
2012-08-29 11:00:00,58.67,58.91,58.67,58.89,11500.0,51.2725,51.4822,51.2725,51.4648,11500.0
2012-08-29 11:30:00,58.9,59.15,58.89,59.08,5900.0,51.4735,51.692,51.4648,51.6308,5900.0
2012-08-29 12:00:00,59.09,59.16,59.0,59.16,4000.0,51.6395,51.7007,51.5609,51.7007,4000.0
2012-08-29 12:30:00,59.19,59.26,59.13,59.2,43800.0,51.7269,51.7881,51.6745,51.7357,43800.0
2012-08-29 13:00:00,59.17,59.32,59.12,59.3,27100.0,51.7095,51.8405,51.6658,51.8231,27100.0
2012-08-29 13:30:00,59.33,59.43,59.25,59.35,32800.0,51.8493,51.9367,51.7794,51.8668,32800.0
2012-08-29 14:00:00,59.33,59.5,59.04,59.48,21200.0,51.8493,51.9978,51.5958,51.9804,21200.0
2012-08-29 14:30:00,59.48,59.5,59.3,59.35,63500.0,51.9804,51.9978,51.8231,51.8668,63500.0
2012-08-29 15:00:00,59.37,59.44,59.27,59.4,5900.0,51.8842,51.9454,51.7968,51.9105,5900.0
2012-08-29 15:30:00,59.4,59.43,59.16,59.27,16600.0,51.9105,51.9367,51.7007,51.7968,16600.0
2012-08-30 09:30:00,58.93,59.45,58.82,59.02,24000.0,51.4997,51.9541,51.4036,51.5784,24000.0
2012-08-30 10:00:00,59.0,59.03,58.72,58.83,11700.0,51.5609,51.5871,51.3162,51.4123,11700.0
2012-08-30 10:30:00,58.78,58.82,58.34,58.37,37700.0,51.3686,51.4036,50.9841,51.0103,37700.0
2012-08-30 11:00:00,58.45,58.77,58.42,58.76,21100.0,51.0802,51.3599,51.054,51.3511,21100.0
2012-08-30 11:30:00,58.69,58.78,58.57,58.62,18600.0,51.29,51.3686,51.1851,51.2288,18600.0
2012-08-30 12:00:00,58.6,58.63,58.58,58.62,8500.0,51.2113,51.2375,51.1938,51.2288,8500.0
2012-08-30 12:30:00,58.64,58.71,58.6,58.63,31800.0,51.2463,51.3075,51.2113,51.2375,31800.0
2012-08-30 13:00:00,58.63,58.71,58.57,58.71,13800.0,51.2375,51.3075,51.1851,51.3075,13800.0
2012-08-30 13:30:00,58.71,58.71,58.58,58.58,12600.0,51.3075,51.3075,51.1938,51.1938,12600.0
2012-08-30 14:00:00,58.58,58.66,58.56,58.6,13900.0,51.1938,51.2638,51.1764,51.2113,13900.0
2012-08-30 14:30:00,58.59,58.83,58.49,58.78,40900.0,51.2026,51.4123,51.1152,51.3686,40900.0
2012-08-30 15:00:00,58.75,59.23,58.73,59.2,43100.0,51.3424,51.7619,51.3249,51.7357,43100.0
2012-08-30 15:30:00,59.17,59.22,59.01,59.08,35400.0,51.7095,51.7531,51.5696,51.6308,35400.0
2012-08-31 09:30:00,59.49,59.79,58.95,59.49,23600.0,51.9891,52.2513,51.5172,51.9891,23600.0
2012-08-31 10:00:00,59.4,59.5,58.83,59.07,20700.0,51.9105,51.9978,51.4123,51.6221,20700.0
2012-08-31 10:30:00,59.0,59.08,58.69,59.0,6500.0,51.5609,51.6308,51.29,51.5609,6500.0
2012-08-31 11:00:00,59.01,59.23,58.89,58.9,12900.0,51.5696,51.7619,51.4648,51.4735,12900.0
2012-08-31 11:30:00,58.9,59.0,58.88,59.0,5800.0,51.4735,51.5609,51.456,51.5609,5800.0
2012-08-31 12:00:00,58.94,58.95,58.58,58.61,7200.0,51.5085,51.5172,51.1938,51.2201,7200.0
2012-08-31 12:30:00,58.6,58.76,58.54,58.69,8100.0,51.2113,51.3511,51.1589,51.29,8100.0
2012-08-31 13:00:00,58.71,58.78,58.62,58.67,9600.0,51.3075,51.3686,51.2288,51.2725,9600.0
2012-08-31 13:30:00,58.67,58.78,58.56,58.73,4600.0,51.2725,51.3686,51.1764,51.3249,4600.0
2012-08-31 14:00:00,58.75,59.06,58.73,59.06,5000.0,51.3424,51.6133,51.3249,51.6133,5000.0
2012-08-31 14:30:00,59.03,59.03,58.9,58.96,8700.0,51.5871,51.5871,51.4735,51.5259,8700.0
2012-08-31 15:00:00,58.97,58.97,58.75,58.86,12800.0,51.5347,51.5347,51.3424,51.4385,12800.0
2012-08-31 15:30:00,58.85,58.94,58.77,58.8,27500.0,51.4298,51.5085,51.3599,51.3861,27500.0
2012-09-04 09:30:00,58.92,58.96,58.63,58.7,20900.0,51.491,51.5259,51.2375,51.2987,20900.0
2012-09-04 10:00:00,58.56,58.64,58.02,58.34,24300.0,51.1764,51.2463,50.7045,50.9841,24300.0
2012-09-04 10:30:00,58.23,58.45,58.07,58.27,14400.0,50.888,51.0802,50.7481,50.9229,14400.0
2012-09-04 11:00:00,58.23,58.37,58.22,58.35,5000.0,50.888,51.0103,50.8792,50.9928,5000.0
2012-09-04 11:30:00,58.31,58.34,58.24,58.34,4900.0,50.9579,50.9841,50.8967,50.9841,4900.0
2012-09-04 12:00:00,58.34,58.34,58.27,58.3,3900.0,50.9841,50.9841,50.9229,50.9491,3900.0
2012-09-04 12:30:00,58.32,58.65,58.32,58.59,12500.0,50.9666,51.255,50.9666,51.2026,12500.0
2012-09-04 13:00:00,58.59,58.59,58.5,58.53,7800.0,51.2026,51.2026,51.1239,51.1501,7800.0
2012-09-04 13:30:00,58.51,58.62,58.49,58.62,9100.0,51.1327,51.2288,51.1152,51.2288,9100.0
2012-09-04 14:00:00,58.65,59.12,58.61,59.12,40400.0,51.255,51.6658,51.2201,51.6658,40400.0
2012-09-04 14:30:00,59.13,59.6,59.13,59.59,35700.0,51.6745,52.0852,51.6745,52.0765,35700.0
2012-09-04 15:00:00,59.59,59.78,59.5,59.78,17300.0,52.0765,52.2425,51.9978,52.2425,17300.0
2012-09-04 15:30:00,59.81,59.81,59.55,59.71,39100.0,52.2688,52.2688,52.0415,52.1814,39100.0
2012-09-05 09:30:00,59.98,60.03,59.66,59.93,23400.0,52.4173,52.461,52.1377,52.3736,23400.0
2012-09-05 10:00:00,59.93,60.65,59.92,60.54,71300.0,52.3736,53.0028,52.3649,52.9067,71300.0
2012-09-05 10:30:00,60.56,60.58,60.2,60.33,29400.0,52.9242,52.9417,52.6096,52.7232,29400.0
2012-09-05 11:00:00,60.32,60.62,60.28,60.62,18900.0,52.7145,52.9766,52.6795,52.9766,18900.0
2012-09-05 11:30:00,60.65,60.75,60.64,60.71,21800.0,53.0028,53.0902,52.9941,53.0553,21800.0
2012-09-05 12:00:00,60.73,61.2,60.72,60.86,45800.0,53.0728,53.4835,53.064,53.1864,45800.0
2012-09-05 12:30:00,60.88,60.88,60.5,60.56,12700.0,53.2038,53.2038,52.8718,52.9242,12700.0
2012-09-05 13:00:00,60.52,60.55,60.29,60.34,24300.0,52.8892,52.9155,52.6882,52.7319,24300.0
2012-09-05 13:30:00,60.35,60.36,60.18,60.29,28400.0,52.7407,52.7494,52.5921,52.6882,28400.0
2012-09-05 14:00:00,60.31,60.61,60.28,60.57,15400.0,52.7057,52.9679,52.6795,52.9329,15400.0
2012-09-05 14:30:00,60.59,60.66,60.4,60.43,14100.0,52.9504,53.0116,52.7844,52.8106,14100.0
2012-09-05 15:00:00,60.43,60.44,60.24,60.36,27700.0,52.8106,52.8193,52.6445,52.7494,27700.0
2012-09-05 15:30:00,60.34,60.36,60.13,60.23,73600.0,52.7319,52.7494,52.5484,52.6358,73600.0
2012-09-06 09:30:00,60.78,61.39,60.78,61.34,23000.0,53.1165,53.6495,53.1165,53.6058,23000.0
2012-09-06 10:00:00,61.36,61.95,61.36,61.91,23000.0,53.6233,54.1389,53.6233,54.104,23000.0
2012-09-06 10:30:00,61.85,61.99,61.84,61.99,19800.0,54.0515,54.1739,54.0428,54.1739,19800.0
2012-09-06 11:00:00,61.98,61.98,61.88,61.93,10400.0,54.1652,54.1652,54.0778,54.1215,10400.0
2012-09-06 11:30:00,61.93,62.14,61.9,62.07,16900.0,54.1215,54.305,54.0952,54.2438,16900.0
2012-09-06 12:00:00,62.04,62.15,62.0,62.0,7300.0,54.2176,54.3137,54.1826,54.1826,7300.0
2012-09-06 12:30:00,61.99,62.08,61.92,62.04,14800.0,54.1739,54.2525,54.1127,54.2176,14800.0
2012-09-06 13:00:00,62.07,62.09,61.98,62.0,7600.0,54.2438,54.2613,54.1652,54.1826,7600.0
2012-09-06 13:30:00,61.98,62.12,61.98,62.07,9300.0,54.1652,54.2875,54.1652,54.2438,9300.0
2012-09-06 14:00:00,62.11,62.16,61.94,62.16,12700.0,54.2788,54.3225,54.1302,54.3225,12700.0
2012-09-06 14:30:00,62.16,62.2,62.09,62.13,11500.0,54.3225,54.3574,54.2613,54.2962,11500.0
2012-09-06 15:00:00,62.13,62.14,61.94,61.97,21200.0,54.2962,54.305,54.1302,54.1564,21200.0
2012-09-06 15:30:00,61.99,62.15,61.91,62.14,53100.0,54.1739,54.3137,54.104,54.305,53100.0
2012-09-07 09:30:00,61.99,62.74,61.99,62.49,14400.0,54.1739,54.8293,54.1739,54.6108,14400.0
2012-09-07 10:00:00,62.49,62.66,62.41,62.66,14700.0,54.6108,54.7594,54.5409,54.7594,14700.0
2012-09-07 10:30:00,62.65,62.93,62.6,62.9,12700.0,54.7507,54.9954,54.707,54.9692,12700.0
2012-09-07 11:00:00,62.89,63.23,62.87,63.22,26500.0,54.9604,55.2575,54.9429,55.2488,26500.0
2012-09-07 11:30:00,63.23,63.24,62.86,63.04,16600.0,55.2575,55.2663,54.9342,55.0915,16600.0
2012-09-07 12:00:00,63.02,63.07,62.97,63.03,11200.0,55.074,55.1177,55.0303,55.0828,11200.0
2012-09-07 12:30:00,63.03,63.06,63.01,63.01,7900.0,55.0828,55.109,55.0653,55.0653,7900.0
2012-09-07 13:00:00,63.03,63.12,63.01,63.04,11700.0,55.0828,55.1614,55.0653,55.0915,11700.0
2012-09-07 13:30:00,63.03,63.03,62.83,62.83,9400.0,55.0828,55.0828,54.908,54.908,9400.0
2012-09-07 14:00:00,62.89,62.9,62.82,62.87,12300.0,54.9604,54.9692,54.8992,54.9429,12300.0
2012-09-07 14:30:00,62.87,62.88,62.79,62.81,10100.0,54.9429,54.9517,54.873,54.8905,10100.0
2012-09-07 15:00:00,62.81,62.84,62.67,62.84,21700.0,54.8905,54.9167,54.7682,54.9167,21700.0
2012-09-07 15:30:00,62.84,62.91,62.78,62.81,39400.0,54.9167,54.9779,54.8643,54.8905,39400.0
2012-09-10 09:30:00,62.43,62.88,62.4,62.53,7000.0,54.5584,54.9517,54.5322,54.6458,7000.0
2012-09-10 10:00:00,62.54,62.88,62.34,62.72,13800.0,54.6545,54.9517,54.4798,54.8118,13800.0
2012-09-10 10:30:00,62.74,62.74,62.48,62.72,4500.0,54.8293,54.8293,54.6021,54.8118,4500.0
2012-09-10 11:00:00,62.72,62.86,62.49,62.73,8600.0,54.8118,54.9342,54.6108,54.8206,8600.0
2012-09-10 11:30:00,62.65,62.83,62.6,62.82,3800.0,54.7507,54.908,54.707,54.8992,3800.0
2012-09-10 12:00:00,62.83,62.86,62.66,62.66,3900.0,54.908,54.9342,54.7594,54.7594,3900.0
2012-09-10 12:30:00,62.59,62.63,62.46,62.6,5000.0,54.6982,54.7332,54.5846,54.707,5000.0
2012-09-10 13:00:00,62.6,62.73,62.59,62.66,6300.0,54.707,54.8206,54.6982,54.7594,6300.0
2012-09-10 13:30:00,62.62,62.67,62.45,62.47,4200.0,54.7245,54.7682,54.5759,54.5934,4200.0
2012-09-10 14:00:00,62.45,62.58,62.36,62.48,10800.0,54.5759,54.6895,54.4972,54.6021,10800.0
2012-09-10 14:30:00,62.49,62.5,62.24,62.43,74200.0,54.6108,54.6196,54.3924,54.5584,74200.0
2012-09-10 15:00:00,62.39,62.47,62.3,62.37,13700.0,54.5235,54.5934,54.4448,54.506,13700.0
2012-09-10 15:30:00,62.39,62.4,62.24,62.36,28900.0,54.5235,54.5322,54.3924,54.4972,28900.0
2012-09-11 09:30:00,62.54,62.54,62.22,62.35,13800.0,54.6545,54.6545,54.3749,54.4885,13800.0
2012-09-11 10:00:00,62.27,62.38,62.23,62.37,3700.0,54.4186,54.5147,54.3836,54.506,3700.0
2012-09-11 10:30:00,62.37,62.37,62.22,62.37,6700.0,54.506,54.506,54.3749,54.506,6700.0
2012-09-11 11:00:00,62.38,62.4,62.23,62.33,2700.0,54.5147,54.5322,54.3836,54.471,2700.0
2012-09-11 11:30:00,62.4,62.4,62.09,62.11,6100.0,54.5322,54.5322,54.2613,54.2788,6100.0
2012-09-11 12:00:00,62.11,62.13,61.89,61.97,5000.0,54.2788,54.2962,54.0865,54.1564,5000.0
2012-09-11 12:30:00,61.98,62.06,61.93,62.03,8000.0,54.1652,54.2351,54.1215,54.2088,8000.0
2012-09-11 13:00:00,62.07,62.19,62.05,62.14,7200.0,54.2438,54.3487,54.2263,54.305,7200.0
2012-09-11 13:30:00,62.15,62.15,62.0,62.08,6800.0,54.3137,54.3137,54.1826,54.2525,6800.0
2012-09-11 14:00:00,62.04,62.09,61.85,61.85,10000.0,54.2176,54.2613,54.0515,54.0515,10000.0
2012-09-11 14:30:00,61.89,61.91,61.64,61.7,13700.0,54.0865,54.104,53.868,53.9205,13700.0
2012-09-11 15:00:00,61.67,61.75,61.54,61.57,18100.0,53.8942,53.9642,53.7806,53.8068,18100.0
2012-09-11 15:30:00,61.59,61.68,61.48,61.55,43100.0,53.8243,53.903,53.7282,53.7894,43100.0
2012-09-12 09:30:00,61.54,61.82,61.37,61.45,8500.0,53.7806,54.0253,53.6321,53.702,8500.0
2012-09-12 10:00:00,61.47,61.62,61.3,61.35,7600.0,53.7195,53.8505,53.5709,53.6146,7600.0
2012-09-12 10:30:00,61.34,61.44,61.14,61.44,8800.0,53.6058,53.6932,53.4311,53.6932,8800.0
2012-09-12 11:00:00,61.52,61.67,61.45,61.54,5100.0,53.7632,53.8942,53.702,53.7806,5100.0
2012-09-12 11:30:00,61.54,62.04,61.54,62.0,17800.0,53.7806,54.2176,53.7806,54.1826,17800.0
2012-09-12 12:00:00,62.01,62.04,61.94,61.95,11800.0,54.1914,54.2176,54.1302,54.1389,11800.0
2012-09-12 12:30:00,61.95,62.02,61.95,62.0,16800.0,54.1389,54.2001,54.1389,54.1826,16800.0
2012-09-12 13:00:00,62.02,62.12,61.95,62.0,7500.0,54.2001,54.2875,54.1389,54.1826,7500.0
2012-09-12 13:30:00,62.0,62.04,61.91,62.0,10800.0,54.1826,54.2176,54.104,54.1826,10800.0
2012-09-12 14:00:00,62.01,62.12,61.85,61.85,15200.0,54.1914,54.2875,54.0515,54.0515,15200.0
2012-09-12 14:30:00,61.84,61.9,61.78,61.89,10800.0,54.0428,54.0952,53.9904,54.0865,10800.0
2012-09-12 15:00:00,61.9,61.99,61.84,61.98,41500.0,54.0952,54.1739,54.0428,54.1652,41500.0
2012-09-12 15:30:00,61.95,61.99,61.8,61.93,44500.0,54.1389,54.1739,54.0078,54.1215,44500.0
2012-09-13 09:30:00,61.95,62.22,61.48,61.54,6600.0,54.1389,54.3749,53.7282,53.7806,6600.0
2012-09-13 10:00:00,61.55,61.65,61.27,61.33,6000.0,53.7894,53.8768,53.5447,53.5971,6000.0
2012-09-13 10:30:00,61.31,61.39,61.23,61.39,3400.0,53.5796,53.6495,53.5097,53.6495,3400.0
2012-09-13 11:00:00,61.35,61.48,61.31,61.48,4100.0,53.6146,53.7282,53.5796,53.7282,4100.0
2012-09-13 11:30:00,61.51,61.59,61.45,61.48,4500.0,53.7544,53.8243,53.702,53.7282,4500.0
2012-09-13 12:00:00,61.44,61.56,61.41,61.5,8800.0,53.6932,53.7981,53.667,53.7457,8800.0
2012-09-13 12:30:00,61.48,61.96,61.45,61.83,17100.0,53.7282,54.1477,53.702,54.0341,17100.0
2012-09-13 13:00:00,61.9,62.12,61.77,62.12,20100.0,54.0952,54.2875,53.9816,54.2875,20100.0
2012-09-13 13:30:00,62.14,62.33,62.11,62.28,16900.0,54.305,54.471,54.2788,54.4273,16900.0
2012-09-13 14:00:00,62.3,62.5,62.26,62.4,25000.0,54.4448,54.6196,54.4098,54.5322,25000.0
2012-09-13 14:30:00,62.38,62.48,62.27,62.39,14000.0,54.5147,54.6021,54.4186,54.5235,14000.0
2012-09-13 15:00:00,62.39,62.47,62.26,62.31,14000.0,54.5235,54.5934,54.4098,54.4535,14000.0
2012-09-13 15:30:00,62.29,62.4,62.14,62.4,51300.0,54.4361,54.5322,54.305,54.5322,51300.0
2012-09-14 09:30:00,62.4,62.6,61.94,62.47,31800.0,54.5322,54.707,54.1302,54.5934,31800.0
2012-09-14 10:00:00,62.53,62.61,62.27,62.42,28600.0,54.6458,54.7157,54.4186,54.5497,28600.0
2012-09-14 10:30:00,62.44,62.47,61.89,61.89,35400.0,54.5672,54.5934,54.0865,54.0865,35400.0
2012-09-14 11:00:00,61.95,62.25,61.94,62.07,27700.0,54.1389,54.4011,54.1302,54.2438,27700.0
2012-09-14 11:30:00,62.1,62.25,62.05,62.12,16100.0,54.27,54.4011,54.2263,54.2875,16100.0
2012-09-14 12:00:00,62.09,62.3,62.05,62.17,29000.0,54.2613,54.4448,54.2263,54.3312,29000.0
2012-09-14 12:30:00,62.18,62.34,62.18,62.24,10400.0,54.3399,54.4798,54.3399,54.3924,10400.0
2012-09-14 13:00:00,62.26,62.34,62.22,62.26,16000.0,54.4098,54.4798,54.3749,54.4098,16000.0
2012-09-14 13:30:00,62.26,62.43,62.23,62.36,31700.0,54.4098,54.5584,54.3836,54.4972,31700.0
2012-09-14 14:00:00,62.36,62.52,62.35,62.44,12400.0,54.4972,54.6371,54.4885,54.5672,12400.0
2012-09-14 14:30:00,62.39,62.5,62.26,62.49,11300.0,54.5235,54.6196,54.4098,54.6108,11300.0
2012-09-14 15:00:00,62.43,62.48,62.28,62.38,18300.0,54.5584,54.6021,54.4273,54.5147,18300.0
2012-09-14 15:30:00,62.38,62.4,62.25,62.39,68200.0,54.5147,54.5322,54.4011,54.5235,68200.0
2012-09-17 09:30:00,62.23,62.23,61.88,62.03,3500.0,54.3836,54.3836,54.0778,54.2088,3500.0
2012-09-17 10:00:00,62.12,62.41,62.02,62.4,6500.0,54.2875,54.5409,54.2001,54.5322,6500.0
2012-09-17 10:30:00,62.34,62.43,62.11,62.25,6300.0,54.4798,54.5584,54.2788,54.4011,6300.0
2012-09-17 11:00:00,62.22,62.27,62.13,62.27,7300.0,54.3749,54.4186,54.2962,54.4186,7300.0
2012-09-17 11:30:00,62.24,62.27,62.17,62.21,5000.0,54.3924,54.4186,54.3312,54.3662,5000.0
2012-09-17 12:00:00,62.19,62.27,62.19,62.22,5200.0,54.3487,54.4186,54.3487,54.3749,5200.0
2012-09-17 12:30:00,62.27,62.29,62.18,62.21,4900.0,54.4186,54.4361,54.3399,54.3662,4900.0
2012-09-17 13:00:00,62.15,62.18,62.05,62.08,4100.0,54.3137,54.3399,54.2263,54.2525,4100.0
2012-09-17 13:30:00,62.07,62.14,61.92,62.14,10500.0,54.2438,54.305,54.1127,54.305,10500.0
2012-09-17 14:00:00,62.07,62.19,61.98,62.08,9500.0,54.2438,54.3487,54.1652,54.2525,9500.0
2012-09-17 14:30:00,62.08,62.15,62.01,62.09,10600.0,54.2525,54.3137,54.1914,54.2613,10600.0
2012-09-17 15:00:00,62.11,62.17,61.99,62.02,12000.0,54.2788,54.3312,54.1739,54.2001,12000.0
2012-09-17 15:30:00,62.03,62.26,61.91,62.11,51700.0,54.2088,54.4098,54.104,54.2788,51700.0
2012-09-18 09:30:00,62.0,62.25,61.64,62.09,7800.0,54.1826,54.4011,53.868,54.2613,7800.0
2012-09-18 10:00:00,62.13,62.26,62.02,62.24,8400.0,54.2962,54.4098,54.2001,54.3924,8400.0
2012-09-18 10:30:00,62.14,62.16,61.78,61.92,26100.0,54.305,54.3225,53.9904,54.1127,26100.0
2012-09-18 11:00:00,61.99,62.11,61.89,62.04,30500.0,54.1739,54.2788,54.0865,54.2176,30500.0
2012-09-18 11:30:00,62.03,62.06,61.96,62.01,10300.0,54.2088,54.2351,54.1477,54.1914,10300.0
2012-09-18 12:00:00,62.01,62.05,61.93,61.96,7000.0,54.1914,54.2263,54.1215,54.1477,7000.0
2012-09-18 12:30:00,62.01,62.06,61.94,61.98,5300.0,54.1914,54.2351,54.1302,54.1652,5300.0
2012-09-18 13:00:00,61.98,62.04,61.74,61.84,15700.0,54.1652,54.2176,53.9554,54.0428,15700.0
2012-09-18 13:30:00,61.86,61.94,61.77,61.94,4500.0,54.0603,54.1302,53.9816,54.1302,4500.0
2012-09-18 14:00:00,61.94,61.94,61.8,61.83,7000.0,54.1302,54.1302,54.0078,54.0341,7000.0
2012-09-18 14:30:00,61.83,61.89,61.78,61.89,8200.0,54.0341,54.0865,53.9904,54.0865,8200.0
2012-09-18 15:00:00,61.89,62.0,61.88,62.0,10300.0,54.0865,54.1826,54.0778,54.1826,10300.0
2012-09-18 15:30:00,62.0,62.1,61.87,61.93,32300.0,54.1826,54.27,54.069,54.1215,32300.0
2012-09-19 09:30:00,61.75,62.15,61.55,62.05,21000.0,53.9642,54.3137,53.7894,54.2263,21000.0
2012-09-19 10:00:00,62.01,62.47,62.01,62.25,22900.0,54.1914,54.5934,54.1914,54.4011,22900.0
2012-09-19 10:30:00,62.25,62.3,62.03,62.3,9900.0,54.4011,54.4448,54.2088,54.4448,9900.0
2012-09-19 11:00:00,62.26,62.55,62.26,62.44,17500.0,54.4098,54.6633,54.4098,54.5672,17500.0
2012-09-19 11:30:00,62.43,62.46,62.2,62.21,21100.0,54.5584,54.5846,54.3574,54.3662,21100.0
2012-09-19 12:00:00,62.22,62.57,62.22,62.55,5000.0,54.3749,54.6808,54.3749,54.6633,5000.0
2012-09-19 12:30:00,62.58,62.9,62.52,62.83,21300.0,54.6895,54.9692,54.6371,54.908,21300.0
2012-09-19 13:00:00,62.84,62.87,62.59,62.59,7000.0,54.9167,54.9429,54.6982,54.6982,7000.0
2012-09-19 13:30:00,62.56,62.6,62.44,62.6,6000.0,54.672,54.707,54.5672,54.707,6000.0
2012-09-19 14:00:00,62.63,62.84,62.63,62.65,13800.0,54.7332,54.9167,54.7332,54.7507,13800.0
2012-09-19 14:30:00,62.7,62.7,62.52,62.66,8400.0,54.7944,54.7944,54.6371,54.7594,8400.0
2012-09-19 15:00:00,62.62,62.66,62.5,62.57,12300.0,54.7245,54.7594,54.6196,54.6808,12300.0
2012-09-19 15:30:00,62.52,62.65,62.49,62.6,22800.0,54.6371,54.7507,54.6108,54.707,22800.0
2012-09-20 09:30:00,61.92,62.22,61.55,61.55,15200.0,54.1127,54.3749,53.7894,53.7894,15200.0
2012-09-20 10:00:00,61.55,61.91,61.46,61.57,10300.0,53.7894,54.104,53.7107,53.8068,10300.0
2012-09-20 10:30:00,61.59,61.88,61.59,61.76,36100.0,53.8243,54.0778,53.8243,53.9729,36100.0
2012-09-20 11:00:00,61.76,61.81,61.55,61.65,9100.0,53.9729,54.0166,53.7894,53.8768,9100.0
2012-09-20 11:30:00,61.6,61.61,61.46,61.48,7400.0,53.8331,53.8418,53.7107,53.7282,7400.0
2012-09-20 12:00:00,61.52,61.56,61.05,61.16,14900.0,53.7632,53.7981,53.3524,53.4485,14900.0
2012-09-20 12:30:00,61.2,61.3,61.2,61.25,9400.0,53.4835,53.5709,53.4835,53.5272,9400.0
2012-09-20 13:00:00,61.25,61.25,61.12,61.16,6700.0,53.5272,53.5272,53.4136,53.4485,6700.0
2012-09-20 13:30:00,61.21,61.33,61.19,61.31,6800.0,53.4922,53.5971,53.4748,53.5796,6800.0
2012-09-20 14:00:00,61.3,61.42,61.23,61.39,7700.0,53.5709,53.6758,53.5097,53.6495,7700.0
2012-09-20 14:30:00,61.43,61.46,61.31,61.41,11300.0,53.6845,53.7107,53.5796,53.667,11300.0
2012-09-20 15:00:00,61.41,61.48,61.31,61.36,15600.0,53.667,53.7282,53.5796,53.6233,15600.0
2012-09-20 15:30:00,61.38,61.44,61.24,61.37,32400.0,53.6408,53.6932,53.5185,53.6321,32400.0
2012-09-21 09:30:00,61.82,62.29,61.52,61.88,99600.0,54.0253,54.4361,53.7632,54.0778,99600.0
2012-09-21 10:00:00,61.84,61.9,61.51,61.66,15900.0,54.0428,54.0952,53.7544,53.8855,15900.0
2012-09-21 10:30:00,61.66,61.97,61.49,61.54,13700.0,53.8855,54.1564,53.7369,53.7806,13700.0
2012-09-21 11:00:00,61.59,61.6,61.26,61.26,26900.0,53.8243,53.8331,53.5359,53.5359,26900.0
2012-09-21 11:30:00,61.24,61.65,61.24,61.49,36300.0,53.5185,53.8768,53.5185,53.7369,36300.0
2012-09-21 12:00:00,61.52,61.62,61.37,61.39,23600.0,53.7632,53.8505,53.6321,53.6495,23600.0
2012-09-21 12:30:00,61.4,61.56,61.4,61.54,2600.0,53.6583,53.7981,53.6583,53.7806,2600.0
2012-09-21 13:00:00,61.49,61.53,61.39,61.4,6300.0,53.7369,53.7719,53.6495,53.6583,6300.0
2012-09-21 13:30:00,61.38,61.46,61.37,61.42,4400.0,53.6408,53.7107,53.6321,53.6758,4400.0
2012-09-21 14:00:00,61.41,61.42,61.31,61.33,6300.0,53.667,53.6758,53.5796,53.5971,6300.0
2012-09-21 14:30:00,61.38,61.45,61.31,61.31,6600.0,53.6408,53.702,53.5796,53.5796,6600.0
2012-09-21 15:00:00,61.31,61.33,61.09,61.25,13000.0,53.5796,53.5971,53.3874,53.5272,13000.0
2012-09-21 15:30:00,61.23,61.33,61.0,61.01,41700.0,53.5097,53.5971,53.3087,53.3175,41700.0
2012-09-24 09:30:00,60.74,61.25,60.3,60.47,25800.0,53.0815,53.5272,52.697,52.8455,25800.0
2012-09-24 10:00:00,60.46,60.71,60.44,60.67,32500.0,52.8368,53.0553,52.8193,53.0203,32500.0
2012-09-24 10:30:00,60.63,60.89,60.63,60.89,6500.0,52.9854,53.2126,52.9854,53.2126,6500.0
2012-09-24 11:00:00,60.95,60.96,60.63,60.78,4000.0,53.265,53.2738,52.9854,53.1165,4000.0
2012-09-24 11:30:00,60.89,61.0,60.87,60.97,7600.0,53.2126,53.3087,53.1951,53.2825,7600.0
2012-09-24 12:00:00,61.0,61.02,60.89,60.92,4700.0,53.3087,53.3262,53.2126,53.2388,4700.0
2012-09-24 12:30:00,60.85,60.96,60.82,60.95,2700.0,53.1776,53.2738,53.1514,53.265,2700.0
2012-09-24 13:00:00,60.96,60.96,60.86,60.86,8900.0,53.2738,53.2738,53.1864,53.1864,8900.0
2012-09-24 13:30:00,60.8,60.8,60.56,60.66,9300.0,53.1339,53.1339,52.9242,53.0116,9300.0
2012-09-24 14:00:00,60.64,60.93,60.55,60.93,9500.0,52.9941,53.2475,52.9155,53.2475,9500.0
2012-09-24 14:30:00,60.94,61.13,60.92,61.04,12600.0,53.2563,53.4223,53.2388,53.3437,12600.0
2012-09-24 15:00:00,61.0,61.06,60.85,60.92,11100.0,53.3087,53.3611,53.1776,53.2388,11100.0
2012-09-24 15:30:00,60.95,61.0,60.8,60.92,21400.0,53.265,53.3087,53.1339,53.2388,21400.0
2012-09-25 09:30:00,61.15,61.15,60.62,60.62,5200.0,53.4398,53.4398,52.9766,52.9766,5200.0
2012-09-25 10:00:00,60.73,60.89,60.62,60.66,5600.0,53.0728,53.2126,52.9766,53.0116,5600.0
2012-09-25 10:30:00,60.66,60.66,60.34,60.47,6400.0,53.0116,53.0116,52.7319,52.8455,6400.0
2012-09-25 11:00:00,60.47,60.56,60.25,60.25,8800.0,52.8455,52.9242,52.6533,52.6533,8800.0
2012-09-25 11:30:00,60.31,60.35,60.04,60.04,14200.0,52.7057,52.7407,52.4698,52.4698,14200.0
2012-09-25 12:00:00,60.09,60.15,59.85,59.94,13800.0,52.5135,52.5659,52.3037,52.3824,13800.0
2012-09-25 12:30:00,59.97,60.03,59.7,59.97,8800.0,52.4086,52.461,52.1726,52.4086,8800.0
2012-09-25 13:00:00,59.92,60.05,59.84,59.98,15800.0,52.3649,52.4785,52.295,52.4173,15800.0
2012-09-25 13:30:00,60.06,60.14,59.81,59.89,13000.0,52.4872,52.5571,52.2688,52.3387,13000.0
2012-09-25 14:00:00,59.88,59.95,59.66,59.66,19300.0,52.3299,52.3911,52.1377,52.1377,19300.0
2012-09-25 14:30:00,59.68,59.72,59.36,59.42,21800.0,52.1551,52.1901,51.8755,51.9279,21800.0
2012-09-25 15:00:00,59.42,59.43,59.08,59.28,23100.0,51.9279,51.9367,51.6308,51.8056,23100.0
2012-09-25 15:30:00,59.29,59.43,59.15,59.29,45600.0,51.8143,51.9367,51.692,51.8143,45600.0
2012-09-26 09:30:00,59.21,59.68,58.55,58.55,11700.0,51.7444,52.1551,51.1676,51.1676,11700.0
2012-09-26 10:00:00,58.52,58.61,58.16,58.17,13000.0,51.1414,51.2201,50.8268,50.8355,13000.0
2012-09-26 10:30:00,58.13,58.21,57.73,57.76,15200.0,50.8006,50.8705,50.451,50.4772,15200.0
2012-09-26 11:00:00,57.77,58.23,57.75,58.23,12800.0,50.486,50.888,50.4685,50.888,12800.0
2012-09-26 11:30:00,58.29,58.29,58.0,58.14,23800.0,50.9404,50.9404,50.687,50.8093,23800.0
2012-09-26 12:00:00,58.15,58.5,58.15,58.33,20000.0,50.8181,51.1239,50.8181,50.9754,20000.0
2012-09-26 12:30:00,58.34,58.5,58.26,58.44,16800.0,50.9841,51.1239,50.9142,51.0715,16800.0
2012-09-26 13:00:00,58.38,58.7,58.38,58.66,3100.0,51.0191,51.2987,51.0191,51.2638,3100.0
2012-09-26 13:30:00,58.69,58.69,58.32,58.32,6200.0,51.29,51.29,50.9666,50.9666,6200.0
2012-09-26 14:00:00,58.36,58.79,58.36,58.61,8500.0,51.0016,51.3774,51.0016,51.2201,8500.0
2012-09-26 14:30:00,58.64,58.8,58.51,58.6,10200.0,51.2463,51.3861,51.1327,51.2113,10200.0
2012-09-26 15:00:00,58.57,58.63,58.34,58.36,12100.0,51.1851,51.2375,50.9841,51.0016,12100.0
2012-09-26 15:30:00,58.29,58.46,58.16,58.38,36700.0,50.9404,51.089,50.8268,51.0191,36700.0
2012-09-27 09:30:00,58.55,59.22,58.1,58.34,5900.0,51.1676,51.7531,50.7744,50.9841,5900.0
2012-09-27 10:00:00,58.28,58.67,58.12,58.6,14500.0,50.9317,51.2725,50.7918,51.2113,14500.0
2012-09-27 10:30:00,58.55,58.86,58.51,58.79,11100.0,51.1676,51.4385,51.1327,51.3774,11100.0
2012-09-27 11:00:00,58.83,58.92,58.56,58.69,11200.0,51.4123,51.491,51.1764,51.29,11200.0
2012-09-27 11:30:00,58.71,59.14,58.7,59.14,4500.0,51.3075,51.6832,51.2987,51.6832,4500.0
2012-09-27 12:00:00,59.24,59.33,59.05,59.26,5500.0,51.7706,51.8493,51.6046,51.7881,5500.0
2012-09-27 12:30:00,59.18,59.23,58.89,59.08,27600.0,51.7182,51.7619,51.4648,51.6308,27600.0
2012-09-27 13:00:00,59.05,59.17,58.99,59.06,15900.0,51.6046,51.7095,51.5521,51.6133,15900.0
2012-09-27 13:30:00,59.1,59.28,58.97,59.12,5600.0,51.6483,51.8056,51.5347,51.6658,5600.0
2012-09-27 14:00:00,59.12,59.19,59.05,59.16,12500.0,51.6658,51.7269,51.6046,51.7007,12500.0
2012-09-27 14:30:00,59.16,59.22,59.01,59.01,6000.0,51.7007,51.7531,51.5696,51.5696,6000.0
2012-09-27 15:00:00,59.1,59.12,58.91,58.96,12300.0,51.6483,51.6658,51.4822,51.5259,12300.0
2012-09-27 15:30:00,58.97,59.07,58.81,59.06,26400.0,51.5347,51.6221,51.3948,51.6133,26400.0
2012-09-28 09:30:00,58.61,58.61,58.22,58.42,4100.0,51.2201,51.2201,50.8792,51.054,4100.0
2012-09-28 10:00:00,58.4,58.42,58.15,58.15,1000.0,51.0365,51.054,50.8181,50.8181,1000.0
2012-09-28 10:30:00,58.21,58.46,58.21,58.46,2500.0,50.8705,51.089,50.8705,51.089,2500.0
2012-09-28 11:00:00,58.45,58.47,58.3,58.3,4200.0,51.0802,51.0977,50.9491,50.9491,4200.0
2012-09-28 11:30:00,58.28,58.44,58.28,58.37,4500.0,50.9317,51.0715,50.9317,51.0103,4500.0
2012-09-28 12:00:00,58.47,58.77,58.41,58.58,6600.0,51.0977,51.3599,51.0453,51.1938,6600.0
2012-09-28 12:30:00,58.56,58.63,58.53,58.6,5800.0,51.1764,51.2375,51.1501,51.2113,5800.0
2012-09-28 13:00:00,58.63,58.81,58.52,58.81,9600.0,51.2375,51.3948,51.1414,51.3948,9600.0
2012-09-28 13:30:00,58.78,59.0,58.78,58.98,11700.0,51.3686,51.5609,51.3686,51.5434,11700.0
2012-09-28 14:00:00,58.94,58.99,58.66,58.68,7500.0,51.5085,51.5521,51.2638,51.2812,7500.0
2012-09-28 14:30:00,58.6,58.78,58.56,58.74,7100.0,51.2113,51.3686,51.1764,51.3337,7100.0
2012-09-28 15:00:00,58.73,58.78,58.59,58.68,8100.0,51.3249,51.3686,51.2026,51.2812,8100.0
2012-09-28 15:30:00,58.65,58.84,58.55,58.56,37700.0,51.255,51.4211,51.1676,51.1764,37700.0
2012-10-01 09:30:00,58.85,58.85,57.87,58.03,16800.0,51.4298,51.4298,50.5734,50.7132,16800.0
2012-10-01 10:00:00,58.06,58.73,58.06,58.28,24700.0,50.7394,51.3249,50.7394,50.9317,24700.0
2012-10-01 10:30:00,58.27,58.27,57.94,58.04,25700.0,50.9229,50.9229,50.6345,50.7219,25700.0
2012-10-01 11:00:00,58.06,58.25,58.05,58.1,15900.0,50.7394,50.9055,50.7307,50.7744,15900.0
2012-10-01 11:30:00,58.09,58.14,57.96,58.02,15600.0,50.7656,50.8093,50.652,50.7045,15600.0
2012-10-01 12:00:00,58.01,58.18,58.01,58.11,13500.0,50.6957,50.8443,50.6957,50.7831,13500.0
2012-10-01 12:30:00,58.1,58.11,57.45,57.69,16200.0,50.7744,50.7831,50.2063,50.4161,16200.0
2012-10-01 13:00:00,57.7,57.7,57.47,57.54,11300.0,50.4248,50.4248,50.2238,50.285,11300.0
2012-10-01 13:30:00,57.58,57.58,57.24,57.46,10900.0,50.3199,50.3199,50.0228,50.2151,10900.0
2012-10-01 14:00:00,57.52,57.93,57.52,57.87,8400.0,50.2675,50.6258,50.2675,50.5734,8400.0
2012-10-01 14:30:00,57.89,58.19,57.87,58.19,13900.0,50.5908,50.853,50.5734,50.853,13900.0
2012-10-01 15:00:00,58.17,58.19,57.82,57.98,12200.0,50.8355,50.853,50.5297,50.6695,12200.0
2012-10-01 15:30:00,58.0,58.27,57.92,58.02,48400.0,50.687,50.9229,50.6171,50.7045,48400.0
2012-10-02 09:30:00,58.27,58.46,58.04,58.1,3000.0,50.9229,51.089,50.7219,50.7744,3000.0
2012-10-02 10:00:00,57.83,57.94,57.56,57.93,9700.0,50.5384,50.6345,50.3025,50.6258,9700.0
2012-10-02 10:30:00,57.96,58.22,57.91,57.94,6200.0,50.652,50.8792,50.6083,50.6345,6200.0
2012-10-02 11:00:00,57.97,58.23,57.94,58.17,9600.0,50.6608,50.888,50.6345,50.8355,9600.0
2012-10-02 11:30:00,58.22,58.35,57.94,58.11,8800.0,50.8792,50.9928,50.6345,50.7831,8800.0
2012-10-02 12:00:00,58.05,58.23,58.04,58.16,9000.0,50.7307,50.888,50.7219,50.8268,9000.0
2012-10-02 12:30:00,58.18,58.19,58.03,58.07,4700.0,50.8443,50.853,50.7132,50.7481,4700.0
2012-10-02 13:00:00,58.09,58.11,57.98,58.04,8500.0,50.7656,50.7831,50.6695,50.7219,8500.0
2012-10-02 13:30:00,58.04,58.09,57.9,57.96,8800.0,50.7219,50.7656,50.5996,50.652,8800.0
2012-10-02 14:00:00,58.0,58.0,57.53,57.53,16400.0,50.687,50.687,50.2762,50.2762,16400.0
2012-10-02 14:30:00,57.56,57.68,57.54,57.66,13200.0,50.3025,50.4073,50.285,50.3898,13200.0
2012-10-02 15:00:00,57.68,57.89,57.66,57.8,16100.0,50.4073,50.5908,50.3898,50.5122,16100.0
2012-10-02 15:30:00,57.82,58.01,57.75,57.94,28900.0,50.5297,50.6957,50.4685,50.6345,28900.0
2012-10-03 09:30:00,58.23,58.42,57.69,57.73,3100.0,50.888,51.054,50.4161,50.451,3100.0
2012-10-03 10:00:00,57.74,57.82,57.64,57.68,7300.0,50.4598,50.5297,50.3724,50.4073,7300.0
2012-10-03 10:30:00,57.78,57.78,57.51,57.55,3400.0,50.4947,50.4947,50.2588,50.2937,3400.0
2012-10-03 11:00:00,57.63,58.04,57.63,57.88,5400.0,50.3636,50.7219,50.3636,50.5821,5400.0
2012-10-03 11:30:00,57.89,58.38,57.89,58.32,9800.0,50.5908,51.0191,50.5908,50.9666,9800.0
2012-10-03 12:00:00,58.32,58.5,58.25,58.5,7500.0,50.9666,51.1239,50.9055,51.1239,7500.0
2012-10-03 12:30:00,58.53,58.64,58.43,58.55,11500.0,51.1501,51.2463,51.0628,51.1676,11500.0
2012-10-03 13:00:00,58.55,58.78,58.52,58.78,26100.0,51.1676,51.3686,51.1414,51.3686,26100.0
2012-10-03 13:30:00,58.76,58.77,58.43,58.64,25100.0,51.3511,51.3599,51.0628,51.2463,25100.0
2012-10-03 14:00:00,58.6,58.82,58.57,58.82,30800.0,51.2113,51.4036,51.1851,51.4036,30800.0
2012-10-03 14:30:00,58.77,58.95,58.48,58.52,18700.0,51.3599,51.5172,51.1065,51.1414,18700.0
2012-10-03 15:00:00,58.53,58.56,58.31,58.54,28900.0,51.1501,51.1764,50.9579,51.1589,28900.0
2012-10-03 15:30:00,58.52,58.55,58.4,58.45,39700.0,51.1414,51.1676,51.0365,51.0802,39700.0
2012-10-04 09:30:00,58.72,59.17,58.34,58.5,11700.0,51.3162,51.7095,50.9841,51.1239,11700.0
2012-10-04 10:00:00,58.52,58.93,58.5,58.83,18300.0,51.1414,51.4997,51.1239,51.4123,18300.0
2012-10-04 10:30:00,58.81,58.81,58.33,58.42,11800.0,51.3948,51.3948,50.9754,51.054,11800.0
2012-10-04 11:00:00,58.44,58.47,57.73,57.73,27800.0,51.0715,51.0977,50.451,50.451,27800.0
2012-10-04 11:30:00,57.74,57.94,57.59,57.91,25400.0,50.4598,50.6345,50.3287,50.6083,25400.0
2012-10-04 12:00:00,57.89,58.34,57.89,58.3,5600.0,50.5908,50.9841,50.5908,50.9491,5600.0
2012-10-04 12:30:00,58.39,58.41,58.19,58.34,4400.0,51.0278,51.0453,50.853,50.9841,4400.0
2012-10-04 13:00:00,58.33,58.56,58.31,58.53,9700.0,50.9754,51.1764,50.9579,51.1501,9700.0
2012-10-04 13:30:00,58.57,58.68,58.47,58.68,7800.0,51.1851,51.2812,51.0977,51.2812,7800.0
2012-10-04 14:00:00,58.63,58.63,58.36,58.49,12900.0,51.2375,51.2375,51.0016,51.1152,12900.0
2012-10-04 14:30:00,58.51,58.68,58.45,58.57,12500.0,51.1327,51.2812,51.0802,51.1851,12500.0
2012-10-04 15:00:00,58.59,58.72,58.54,58.66,14700.0,51.2026,51.3162,51.1589,51.2638,14700.0
2012-10-04 15:30:00,58.67,58.9,58.65,58.89,38400.0,51.2725,51.4735,51.255,51.4648,38400.0
2012-10-05 09:30:00,59.06,59.75,59.06,59.25,8500.0,51.6133,52.2163,51.6133,51.7794,8500.0
2012-10-05 10:00:00,59.15,59.38,59.12,59.32,15400.0,51.692,51.893,51.6658,51.8405,15400.0
2012-10-05 10:30:00,59.37,59.42,59.26,59.38,10700.0,51.8842,51.9279,51.7881,51.893,10700.0
2012-10-05 11:00:00,59.38,59.39,59.15,59.2,4000.0,51.893,51.9017,51.692,51.7357,4000.0
2012-10-05 11:30:00,59.16,59.25,58.75,58.91,12700.0,51.7007,51.7794,51.3424,51.4822,12700.0
2012-10-05 12:00:00,58.86,58.96,58.71,58.96,6400.0,51.4385,51.5259,51.3075,51.5259,6400.0
2012-10-05 12:30:00,58.98,59.08,58.91,58.97,4500.0,51.5434,51.6308,51.4822,51.5347,4500.0
2012-10-05 13:00:00,59.0,59.09,58.77,58.77,3800.0,51.5609,51.6395,51.3599,51.3599,3800.0
2012-10-05 13:30:00,58.77,58.84,58.69,58.76,3300.0,51.3599,51.4211,51.29,51.3511,3300.0
2012-10-05 14:00:00,58.78,58.84,58.69,58.69,3000.0,51.3686,51.4211,51.29,51.29,3000.0
2012-10-05 14:30:00,58.71,58.71,58.39,58.39,6900.0,51.3075,51.3075,51.0278,51.0278,6900.0
2012-10-05 15:00:00,58.39,58.54,58.3,58.49,11700.0,51.0278,51.1589,50.9491,51.1152,11700.0
2012-10-05 15:30:00,58.48,58.6,58.29,58.47,27400.0,51.1065,51.2113,50.9404,51.0977,27400.0
2012-10-08 09:30:00,57.96,58.14,57.96,58.07,3400.0,50.652,50.8093,50.652,50.7481,3400.0
2012-10-08 10:00:00,58.09,58.34,58.01,58.21,5600.0,50.7656,50.9841,50.6957,50.8705,5600.0
2012-10-08 10:30:00,58.12,58.29,58.02,58.24,10900.0,50.7918,50.9404,50.7045,50.8967,10900.0
2012-10-08 11:00:00,58.17,58.19,57.97,57.99,3200.0,50.8355,50.853,50.6608,50.6782,3200.0
2012-10-08 11:30:00,58.02,58.03,57.85,57.93,3000.0,50.7045,50.7132,50.5559,50.6258,3000.0
2012-10-08 12:00:00,57.94,58.13,57.94,58.09,7500.0,50.6345,50.8006,50.6345,50.7656,7500.0
2012-10-08 12:30:00,58.12,58.26,58.12,58.26,5100.0,50.7918,50.9142,50.7918,50.9142,5100.0
2012-10-08 13:00:00,58.27,58.29,58.14,58.2,4400.0,50.9229,50.9404,50.8093,50.8618,4400.0
2012-10-08 13:30:00,58.14,58.25,58.0,58.0,4300.0,50.8093,50.9055,50.687,50.687,4300.0
2012-10-08 14:00:00,57.98,58.05,57.91,57.99,5300.0,50.6695,50.7307,50.6083,50.6782,5300.0
2012-10-08 14:30:00,58.02,58.07,57.98,58.05,3400.0,50.7045,50.7481,50.6695,50.7307,3400.0
2012-10-08 15:00:00,58.07,58.27,58.07,58.17,8700.0,50.7481,50.9229,50.7481,50.8355,8700.0
2012-10-08 15:30:00,58.14,58.24,58.09,58.18,14600.0,50.8093,50.8967,50.7656,50.8443,14600.0
2012-10-09 09:30:00,58.22,58.46,58.18,58.24,7900.0,50.8792,51.089,50.8443,50.8967,7900.0
2012-10-09 10:00:00,58.24,58.35,58.2,58.3,18700.0,50.8967,50.9928,50.8618,50.9491,18700.0
2012-10-09 10:30:00,58.3,58.4,58.06,58.21,27200.0,50.9491,51.0365,50.7394,50.8705,27200.0
2012-10-09 11:00:00,58.16,58.23,57.9,57.9,68900.0,50.8268,50.888,50.5996,50.5996,68900.0
2012-10-09 11:30:00,57.87,57.9,57.57,57.62,28300.0,50.5734,50.5996,50.3112,50.3549,28300.0
2012-10-09 12:00:00,57.61,57.87,57.61,57.8,5600.0,50.3461,50.5734,50.3461,50.5122,5600.0
2012-10-09 12:30:00,57.79,57.84,57.78,57.82,8500.0,50.5035,50.5471,50.4947,50.5297,8500.0
2012-10-09 13:00:00,57.8,57.85,57.7,57.75,4800.0,50.5122,50.5559,50.4248,50.4685,4800.0
2012-10-09 13:30:00,57.71,57.86,57.64,57.67,6000.0,50.4335,50.5646,50.3724,50.3986,6000.0
2012-10-09 14:00:00,57.68,57.82,57.64,57.74,13700.0,50.4073,50.5297,50.3724,50.4598,13700.0
2012-10-09 14:30:00,57.72,57.85,57.62,57.85,16300.0,50.4423,50.5559,50.3549,50.5559,16300.0
2012-10-09 15:00:00,57.85,57.87,57.63,57.66,15800.0,50.5559,50.5734,50.3636,50.3898,15800.0
2012-10-09 15:30:00,57.67,57.73,57.57,57.6,31600.0,50.3986,50.451,50.3112,50.3374,31600.0
2012-10-10 09:30:00,57.74,58.09,57.08,57.08,9300.0,50.4598,50.7656,49.883,49.883,9300.0
2012-10-10 10:00:00,57.15,57.46,57.13,57.45,9700.0,49.9441,50.2151,49.9267,50.2063,9700.0
2012-10-10 10:30:00,57.5,57.58,57.29,57.34,5700.0,50.25,50.3199,50.0665,50.1102,5700.0
2012-10-10 11:00:00,57.34,57.46,57.26,57.39,7300.0,50.1102,50.2151,50.0403,50.1539,7300.0
2012-10-10 11:30:00,57.42,57.42,57.01,57.16,5300.0,50.1801,50.1801,49.8218,49.9529,5300.0
2012-10-10 12:00:00,57.18,57.35,57.11,57.27,7700.0,49.9704,50.1189,49.9092,50.049,7700.0
2012-10-10 12:30:00,57.23,57.3,57.06,57.08,6900.0,50.0141,50.0752,49.8655,49.883,6900.0
2012-10-10 13:00:00,57.12,57.3,57.07,57.26,14500.0,49.9179,50.0752,49.8742,50.0403,14500.0
2012-10-10 13:30:00,57.2,57.33,57.2,57.28,8100.0,49.9878,50.1015,49.9878,50.0578,8100.0
2012-10-10 14:00:00,57.28,57.39,57.12,57.24,11400.0,50.0578,50.1539,49.9179,50.0228,11400.0
2012-10-10 14:30:00,57.19,57.26,57.1,57.25,10000.0,49.9791,50.0403,49.9005,50.0315,10000.0
2012-10-10 15:00:00,57.24,57.32,57.14,57.18,26500.0,50.0228,50.0927,49.9354,49.9704,26500.0
2012-10-10 15:30:00,57.14,57.2,57.01,57.06,35100.0,49.9354,49.9878,49.8218,49.8655,35100.0
2012-10-11 09:30:00,57.53,57.96,57.07,57.24,28000.0,50.2762,50.652,49.8742,50.0228,28000.0
2012-10-11 10:00:00,57.27,57.48,57.23,57.4,16400.0,50.049,50.2325,50.0141,50.1626,16400.0
2012-10-11 10:30:00,57.38,57.46,57.3,57.34,14400.0,50.1451,50.2151,50.0752,50.1102,14400.0
2012-10-11 11:00:00,57.31,57.43,57.26,57.35,7500.0,50.084,50.1888,50.0403,50.1189,7500.0
2012-10-11 11:30:00,57.36,57.38,57.21,57.29,10000.0,50.1277,50.1451,49.9966,50.0665,10000.0
2012-10-11 12:00:00,57.3,57.32,57.26,57.29,7100.0,50.0752,50.0927,50.0403,50.0665,7100.0
2012-10-11 12:30:00,57.29,57.4,57.26,57.3,9900.0,50.0665,50.1626,50.0403,50.0752,9900.0
2012-10-11 13:00:00,57.3,57.35,57.27,57.3,17200.0,50.0752,50.1189,50.049,50.0752,17200.0
2012-10-11 13:30:00,57.31,57.35,57.17,57.17,12500.0,50.084,50.1189,49.9616,49.9616,12500.0
2012-10-11 14:00:00,57.15,57.36,57.15,57.31,9900.0,49.9441,50.1277,49.9441,50.084,9900.0
2012-10-11 14:30:00,57.29,57.3,57.14,57.22,13500.0,50.0665,50.0752,49.9354,50.0053,13500.0
2012-10-11 15:00:00,57.22,57.44,57.22,57.44,13100.0,50.0053,50.1976,50.0053,50.1976,13100.0
2012-10-11 15:30:00,57.41,57.43,57.22,57.28,23600.0,50.1714,50.1888,50.0053,50.0578,23600.0
2012-10-12 09:30:00,57.43,57.48,57.22,57.27,4100.0,50.1888,50.2325,50.0053,50.049,4100.0
2012-10-12 10:00:00,57.22,57.35,56.95,56.95,6400.0,50.0053,50.1189,49.7694,49.7694,6400.0
2012-10-12 10:30:00,56.94,57.0,56.81,56.93,4100.0,49.7606,49.8131,49.647,49.7519,4100.0
2012-10-12 11:00:00,56.91,56.96,56.73,56.84,5300.0,49.7344,49.7781,49.5771,49.6732,5300.0
2012-10-12 11:30:00,56.78,56.82,56.67,56.73,6900.0,49.6208,49.6558,49.5247,49.5771,6900.0
2012-10-12 12:00:00,56.73,56.82,56.73,56.77,4400.0,49.5771,49.6558,49.5771,49.6121,4400.0
2012-10-12 12:30:00,56.81,56.87,56.74,56.83,4600.0,49.647,49.6995,49.5858,49.6645,4600.0
2012-10-12 13:00:00,56.81,56.85,56.72,56.78,2800.0,49.647,49.682,49.5684,49.6208,2800.0
2012-10-12 13:30:00,56.75,56.77,56.64,56.77,4700.0,49.5946,49.6121,49.4985,49.6121,4700.0
2012-10-12 14:00:00,56.75,56.87,56.72,56.84,4000.0,49.5946,49.6995,49.5684,49.6732,4000.0
2012-10-12 14:30:00,56.86,56.97,56.77,56.96,7200.0,49.6907,49.7868,49.6121,49.7781,7200.0
2012-10-12 15:00:00,56.96,57.07,56.86,56.92,11800.0,49.7781,49.8742,49.6907,49.7431,11800.0
2012-10-12 15:30:00,56.96,57.03,56.9,56.93,41300.0,49.7781,49.8393,49.7257,49.7519,41300.0
2012-10-15 09:30:00,57.19,57.5,56.75,56.75,9700.0,49.9791,50.25,49.5946,49.5946,9700.0
2012-10-15 10:00:00,56.81,56.85,56.58,56.83,12000.0,49.647,49.682,49.446,49.6645,12000.0
2012-10-15 10:30:00,56.8,56.92,56.8,56.86,2600.0,49.6383,49.7431,49.6383,49.6907,2600.0
2012-10-15 11:00:00,56.87,57.2,56.87,57.07,5900.0,49.6995,49.9878,49.6995,49.8742,5900.0
2012-10-15 11:30:00,57.1,57.31,57.06,57.15,2500.0,49.9005,50.084,49.8655,49.9441,2500.0
2012-10-15 12:00:00,57.13,57.2,57.05,57.2,2600.0,49.9267,49.9878,49.8568,49.9878,2600.0
2012-10-15 12:30:00,57.17,57.22,57.07,57.08,4600.0,49.9616,50.0053,49.8742,49.883,4600.0
2012-10-15 13:00:00,57.06,57.23,57.06,57.09,3800.0,49.8655,50.0141,49.8655,49.8917,3800.0
2012-10-15 13:30:00,57.08,57.15,56.95,57.06,6700.0,49.883,49.9441,49.7694,49.8655,6700.0
2012-10-15 14:00:00,57.05,57.2,56.95,57.16,5600.0,49.8568,49.9878,49.7694,49.9529,5600.0
2012-10-15 14:30:00,57.1,57.1,56.93,56.99,3600.0,49.9005,49.9005,49.7519,49.8043,3600.0
2012-10-15 15:00:00,56.98,57.11,56.94,57.07,4900.0,49.7956,49.9092,49.7606,49.8742,4900.0
2012-10-15 15:30:00,57.09,57.29,57.03,57.21,15300.0,49.8917,50.0665,49.8393,49.9966,15300.0
2012-10-16 09:30:00,57.44,57.51,57.3,57.33,7800.0,50.1976,50.2588,50.0752,50.1015,7800.0
2012-10-16 10:00:00,57.35,57.42,57.27,57.39,10700.0,50.1189,50.1801,50.049,50.1539,10700.0
2012-10-16 10:30:00,57.42,57.54,57.38,57.52,6900.0,50.1801,50.285,50.1451,50.2675,6900.0
2012-10-16 11:00:00,57.53,57.53,57.35,57.42,10000.0,50.2762,50.2762,50.1189,50.1801,10000.0
2012-10-16 11:30:00,57.43,57.46,57.33,57.35,9300.0,50.1888,50.2151,50.1015,50.1189,9300.0
2012-10-16 12:00:00,57.36,57.41,57.22,57.22,4000.0,50.1277,50.1714,50.0053,50.0053,4000.0
2012-10-16 12:30:00,57.25,57.28,57.08,57.09,12800.0,50.0315,50.0578,49.883,49.8917,12800.0
2012-10-16 13:00:00,57.07,57.13,57.07,57.08,9600.0,49.8742,49.9267,49.8742,49.883,9600.0
2012-10-16 13:30:00,57.08,57.2,57.05,57.2,16300.0,49.883,49.9878,49.8568,49.9878,16300.0
2012-10-16 14:00:00,57.22,57.39,57.22,57.39,22900.0,50.0053,50.1539,50.0053,50.1539,22900.0
2012-10-16 14:30:00,57.39,57.53,57.39,57.48,19600.0,50.1539,50.2762,50.1539,50.2325,19600.0
2012-10-16 15:00:00,57.48,57.56,57.45,57.56,9400.0,50.2325,50.3025,50.2063,50.3025,9400.0
2012-10-16 15:30:00,57.59,57.76,57.55,57.66,16300.0,50.3287,50.4772,50.2937,50.3898,16300.0
2012-10-17 09:30:00,57.87,57.87,57.55,57.74,5300.0,50.5734,50.5734,50.2937,50.4598,5300.0
2012-10-17 10:00:00,57.85,58.14,57.83,58.11,3300.0,50.5559,50.8093,50.5384,50.7831,3300.0
2012-10-17 10:30:00,58.09,58.14,58.02,58.11,3100.0,50.7656,50.8093,50.7045,50.7831,3100.0
2012-10-17 11:00:00,58.02,58.03,57.95,58.0,4800.0,50.7045,50.7132,50.6433,50.687,4800.0
2012-10-17 11:30:00,58.0,58.02,57.93,57.95,5400.0,50.687,50.7045,50.6258,50.6433,5400.0
2012-10-17 12:00:00,57.96,58.17,57.96,58.11,12500.0,50.652,50.8355,50.652,50.7831,12500.0
2012-10-17 12:30:00,58.11,58.17,57.99,58.02,11900.0,50.7831,50.8355,50.6782,50.7045,11900.0
2012-10-17 13:00:00,58.08,58.08,57.83,57.86,7900.0,50.7569,50.7569,50.5384,50.5646,7900.0
2012-10-17 13:30:00,57.87,57.87,57.66,57.67,2000.0,50.5734,50.5734,50.3898,50.3986,2000.0
2012-10-17 14:00:00,57.67,57.74,57.65,57.7,11300.0,50.3986,50.4598,50.3811,50.4248,11300.0
2012-10-17 14:30:00,57.69,57.73,57.62,57.71,17400.0,50.4161,50.451,50.3549,50.4335,17400.0
2012-10-17 15:00:00,57.71,57.85,57.67,57.85,11500.0,50.4335,50.5559,50.3986,50.5559,11500.0
2012-10-17 15:30:00,57.84,58.17,57.84,58.07,82800.0,50.5471,50.8355,50.5471,50.7481,82800.0
2012-10-18 09:30:00,57.88,58.07,57.8,57.88,6400.0,50.5821,50.7481,50.5122,50.5821,6400.0
2012-10-18 10:00:00,57.99,58.14,57.72,57.83,3700.0,50.6782,50.8093,50.4423,50.5384,3700.0
2012-10-18 10:30:00,57.86,58.04,57.8,58.04,3200.0,50.5646,50.7219,50.5122,50.7219,3200.0
2012-10-18 11:00:00,58.01,58.34,58.01,58.34,6500.0,50.6957,50.9841,50.6957,50.9841,6500.0
2012-10-18 11:30:00,58.33,58.5,58.33,58.5,6200.0,50.9754,51.1239,50.9754,51.1239,6200.0
2012-10-18 12:00:00,58.52,58.55,58.44,58.47,9500.0,51.1414,51.1676,51.0715,51.0977,9500.0
2012-10-18 12:30:00,58.44,58.47,58.13,58.2,16200.0,51.0715,51.0977,50.8006,50.8618,16200.0
2012-10-18 13:00:00,58.2,58.35,58.13,58.34,6000.0,50.8618,50.9928,50.8006,50.9841,6000.0
2012-10-18 13:30:00,58.34,58.4,58.23,58.26,17500.0,50.9841,51.0365,50.888,50.9142,17500.0
2012-10-18 14:00:00,58.29,58.5,58.29,58.39,5400.0,50.9404,51.1239,50.9404,51.0278,5400.0
2012-10-18 14:30:00,58.4,58.52,58.35,58.49,3700.0,51.0365,51.1414,50.9928,51.1152,3700.0
2012-10-18 15:00:00,58.53,58.57,58.43,58.47,6400.0,51.1501,51.1851,51.0628,51.0977,6400.0
2012-10-18 15:30:00,58.49,58.57,58.43,58.49,13900.0,51.1152,51.1851,51.0628,51.1152,13900.0
2012-10-19 09:30:00,58.43,58.43,57.93,57.98,21400.0,51.0628,51.0628,50.6258,50.6695,21400.0
2012-10-19 10:00:00,57.9,58.0,57.9,57.91,3400.0,50.5996,50.687,50.5996,50.6083,3400.0
2012-10-19 10:30:00,57.9,58.0,57.87,57.91,9600.0,50.5996,50.687,50.5734,50.6083,9600.0
2012-10-19 11:00:00,57.9,57.9,57.52,57.57,9300.0,50.5996,50.5996,50.2675,50.3112,9300.0
2012-10-19 11:30:00,57.58,57.63,57.49,57.52,10500.0,50.3199,50.3636,50.2413,50.2675,10500.0
2012-10-19 12:00:00,57.51,57.51,57.29,57.36,6900.0,50.2588,50.2588,50.0665,50.1277,6900.0
2012-10-19 12:30:00,57.46,57.52,57.43,57.43,4800.0,50.2151,50.2675,50.1888,50.1888,4800.0
2012-10-19 13:00:00,57.41,57.62,57.39,57.62,13200.0,50.1714,50.3549,50.1539,50.3549,13200.0
2012-10-19 13:30:00,57.59,57.62,57.38,57.42,8800.0,50.3287,50.3549,50.1451,50.1801,8800.0
2012-10-19 14:00:00,57.43,57.54,57.38,57.45,18800.0,50.1888,50.285,50.1451,50.2063,18800.0
2012-10-19 14:30:00,57.42,57.46,57.33,57.46,11000.0,50.1801,50.2151,50.1015,50.2151,11000.0
2012-10-19 15:00:00,57.43,57.51,57.33,57.42,28500.0,50.1888,50.2588,50.1015,50.1801,28500.0
2012-10-19 15:30:00,57.39,57.51,57.36,57.5,54700.0,50.1539,50.2588,50.1277,50.25,54700.0
2012-10-22 09:30:00,57.51,58.1,57.11,57.9,10500.0,50.2588,50.7744,49.9092,50.5996,10500.0
2012-10-22 10:00:00,57.88,58.0,57.78,57.8,11900.0,50.5821,50.687,50.4947,50.5122,11900.0
2012-10-22 10:30:00,57.78,57.79,57.63,57.72,3400.0,50.4947,50.5035,50.3636,50.4423,3400.0
2012-10-22 11:00:00,57.69,57.8,57.4,57.46,4900.0,50.4161,50.5122,50.1626,50.2151,4900.0
2012-10-22 11:30:00,57.44,57.59,57.43,57.45,7600.0,50.1976,50.3287,50.1888,50.2063,7600.0
2012-10-22 12:00:00,57.45,57.51,57.41,57.49,3900.0,50.2063,50.2588,50.1714,50.2413,3900.0
2012-10-22 12:30:00,57.47,57.48,57.42,57.45,2200.0,50.2238,50.2325,50.1801,50.2063,2200.0
2012-10-22 13:00:00,57.41,57.44,57.24,57.26,5700.0,50.1714,50.1976,50.0228,50.0403,5700.0
2012-10-22 13:30:00,57.29,57.33,57.2,57.3,5800.0,50.0665,50.1015,49.9878,50.0752,5800.0
2012-10-22 14:00:00,57.25,57.33,57.2,57.22,10300.0,50.0315,50.1015,49.9878,50.0053,10300.0
2012-10-22 14:30:00,57.23,57.29,57.13,57.23,11700.0,50.0141,50.0665,49.9267,50.0141,11700.0
2012-10-22 15:00:00,57.19,57.31,57.11,57.31,10800.0,49.9791,50.084,49.9092,50.084,10800.0
2012-10-22 15:30:00,57.29,57.45,57.24,57.41,23100.0,50.0665,50.2063,50.0228,50.1714,23100.0
2012-10-23 09:30:00,56.87,56.87,56.46,56.52,9200.0,49.6995,49.6995,49.3411,49.3936,9200.0
2012-10-23 10:00:00,56.52,56.66,56.37,56.38,4500.0,49.3936,49.5159,49.2625,49.2712,4500.0
2012-10-23 10:30:00,56.4,56.4,56.15,56.23,3900.0,49.2887,49.2887,49.0702,49.1401,3900.0
2012-10-23 11:00:00,56.3,56.32,56.23,56.31,2200.0,49.2013,49.2188,49.1401,49.2101,2200.0
2012-10-23 11:30:00,56.29,56.4,56.21,56.39,6300.0,49.1926,49.2887,49.1227,49.28,6300.0
2012-10-23 12:00:00,56.4,56.63,56.39,56.63,3600.0,49.2887,49.4897,49.28,49.4897,3600.0
2012-10-23 12:30:00,56.66,56.79,56.66,56.77,2100.0,49.5159,49.6295,49.5159,49.6121,2100.0
2012-10-23 13:00:00,56.78,56.9,56.77,56.9,4200.0,49.6208,49.7257,49.6121,49.7257,4200.0
2012-10-23 13:30:00,56.91,57.04,56.84,57.01,8300.0,49.7344,49.848,49.6732,49.8218,8300.0
2012-10-23 14:00:00,57.06,57.15,56.97,57.09,8400.0,49.8655,49.9441,49.7868,49.8917,8400.0
2012-10-23 14:30:00,57.07,57.2,57.05,57.09,12300.0,49.8742,49.9878,49.8568,49.8917,12300.0
2012-10-23 15:00:00,57.1,57.9,57.07,57.75,74000.0,49.9005,50.5996,49.8742,50.4685,74000.0
2012-10-23 15:30:00,57.79,57.91,57.71,57.81,125300.0,50.5035,50.6083,50.4335,50.5209,125300.0
2012-10-24 09:30:00,58.18,58.18,57.62,57.76,10200.0,50.8443,50.8443,50.3549,50.4772,10200.0
2012-10-24 10:00:00,57.76,57.78,57.45,57.77,12700.0,50.4772,50.4947,50.2063,50.486,12700.0
2012-10-24 10:30:00,57.68,58.04,57.68,57.97,11100.0,50.4073,50.7219,50.4073,50.6608,11100.0
2012-10-24 11:00:00,57.97,58.04,57.73,57.84,21500.0,50.6608,50.7219,50.451,50.5471,21500.0
2012-10-24 11:30:00,57.85,57.89,57.75,57.8,11000.0,50.5559,50.5908,50.4685,50.5122,11000.0
2012-10-24 12:00:00,57.79,57.9,57.76,57.87,4700.0,50.5035,50.5996,50.4772,50.5734,4700.0
2012-10-24 12:30:00,57.93,58.03,57.92,57.98,6800.0,50.6258,50.7132,50.6171,50.6695,6800.0
2012-10-24 13:00:00,57.98,58.06,57.98,58.05,13500.0,50.6695,50.7394,50.6695,50.7307,13500.0
2012-10-24 13:30:00,58.05,58.11,58.03,58.1,8900.0,50.7307,50.7831,50.7132,50.7744,8900.0
2012-10-24 14:00:00,58.09,58.15,57.9,58.15,10400.0,50.7656,50.8181,50.5996,50.8181,10400.0
2012-10-24 14:30:00,58.14,58.17,57.84,57.93,19600.0,50.8093,50.8355,50.5471,50.6258,19600.0
2012-10-24 15:00:00,57.93,57.93,57.78,57.87,31000.0,50.6258,50.6258,50.4947,50.5734,31000.0
2012-10-24 15:30:00,57.86,57.88,57.72,57.82,44700.0,50.5646,50.5821,50.4423,50.5297,44700.0
2012-10-25 09:30:00,58.34,58.46,57.94,58.08,15900.0,50.9841,51.089,50.6345,50.7569,15900.0
2012-10-25 10:00:00,58.01,58.08,57.87,58.08,5900.0,50.6957,50.7569,50.5734,50.7569,5900.0
2012-10-25 10:30:00,58.03,58.04,57.85,57.87,5600.0,50.7132,50.7219,50.5559,50.5734,5600.0
2012-10-25 11:00:00,57.88,58.02,57.81,57.81,4200.0,50.5821,50.7045,50.5209,50.5209,4200.0
2012-10-25 11:30:00,57.85,57.9,57.69,57.71,2100.0,50.5559,50.5996,50.4161,50.4335,2100.0
2012-10-25 12:00:00,57.72,57.72,57.6,57.63,2600.0,50.4423,50.4423,50.3374,50.3636,2600.0
2012-10-25 12:30:00,57.61,57.94,57.57,57.94,5500.0,50.3461,50.6345,50.3112,50.6345,5500.0
2012-10-25 13:00:00,58.0,58.06,57.94,58.06,5900.0,50.687,50.7394,50.6345,50.7394,5900.0
2012-10-25 13:30:00,58.05,58.09,57.91,58.04,5400.0,50.7307,50.7656,50.6083,50.7219,5400.0
2012-10-25 14:00:00,58.04,58.08,57.94,58.0,14100.0,50.7219,50.7569,50.6345,50.687,14100.0
2012-10-25 14:30:00,58.0,58.1,57.85,57.85,7600.0,50.687,50.7744,50.5559,50.5559,7600.0
2012-10-25 15:00:00,57.86,58.08,57.79,58.0,12000.0,50.5646,50.7569,50.5035,50.687,12000.0
2012-10-25 15:30:00,57.97,58.13,57.95,58.13,12500.0,50.6608,50.8006,50.6433,50.8006,12500.0
2012-10-26 09:30:00,58.06,58.43,57.8,57.97,4000.0,50.7394,51.0628,50.5122,50.6608,4000.0
2012-10-26 10:00:00,57.97,58.14,57.88,57.96,3800.0,50.6608,50.8093,50.5821,50.652,3800.0
2012-10-26 10:30:00,57.89,57.97,57.59,57.75,3300.0,50.5908,50.6608,50.3287,50.4685,3300.0
2012-10-26 11:00:00,57.71,57.8,57.67,57.75,1800.0,50.4335,50.5122,50.3986,50.4685,1800.0
2012-10-26 11:30:00,57.77,57.77,57.59,57.68,3300.0,50.486,50.486,50.3287,50.4073,3300.0
2012-10-26 12:00:00,57.6,57.6,57.31,57.5,4800.0,50.3374,50.3374,50.084,50.25,4800.0
2012-10-26 12:30:00,57.56,57.71,57.47,57.7,1900.0,50.3025,50.4335,50.2238,50.4248,1900.0
2012-10-26 13:00:00,57.67,57.7,57.59,57.67,1900.0,50.3986,50.4248,50.3287,50.3986,1900.0
2012-10-26 13:30:00,57.68,57.99,57.68,57.92,2900.0,50.4073,50.6782,50.4073,50.6171,2900.0
2012-10-26 14:00:00,57.97,58.21,57.94,58.12,7000.0,50.6608,50.8705,50.6345,50.7918,7000.0
2012-10-26 14:30:00,58.13,58.17,57.99,58.09,13600.0,50.8006,50.8355,50.6782,50.7656,13600.0
2012-10-26 15:00:00,58.09,58.32,58.03,58.3,15800.0,50.7656,50.9666,50.7132,50.9491,15800.0
2012-10-26 15:30:00,58.32,58.41,58.18,58.36,37400.0,50.9666,51.0453,50.8443,51.0016,37400.0
2012-10-31 09:30:00,58.69,59.85,57.74,59.35,24500.0,51.29,52.3037,50.4598,51.8668,24500.0
2012-10-31 10:00:00,59.35,59.48,59.21,59.47,9500.0,51.8668,51.9804,51.7444,51.9716,9500.0
2012-10-31 10:30:00,59.4,59.4,58.85,58.9,6200.0,51.9105,51.9105,51.4298,51.4735,6200.0
2012-10-31 11:00:00,58.92,59.15,58.84,59.0,5800.0,51.491,51.692,51.4211,51.5609,5800.0
2012-10-31 11:30:00,59.03,59.07,58.85,59.05,7000.0,51.5871,51.6221,51.4298,51.6046,7000.0
2012-10-31 12:00:00,59.05,59.14,58.77,59.0,6900.0,51.6046,51.6832,51.3599,51.5609,6900.0
2012-10-31 12:30:00,58.94,59.0,58.75,58.88,3900.0,51.5085,51.5609,51.3424,51.456,3900.0
2012-10-31 13:00:00,58.83,58.86,58.68,58.86,2300.0,51.4123,51.4385,51.2812,51.4385,2300.0
2012-10-31 13:30:00,58.87,58.95,58.73,58.93,5000.0,51.4473,51.5172,51.3249,51.4997,5000.0
2012-10-31 14:00:00,58.93,58.97,58.8,58.84,6100.0,51.4997,51.5347,51.3861,51.4211,6100.0
2012-10-31 14:30:00,58.86,59.04,58.86,59.0,8500.0,51.4385,51.5958,51.4385,51.5609,8500.0
2012-10-31 15:00:00,58.99,59.45,58.9,59.02,13200.0,51.5521,51.9541,51.4735,51.5784,13200.0
2012-10-31 15:30:00,59.03,59.28,58.8,59.09,50000.0,51.5871,51.8056,51.3861,51.6395,50000.0
2012-11-01 09:30:00,58.97,59.85,58.84,59.81,8100.0,51.5347,52.3037,51.4211,52.2688,8100.0
2012-11-01 10:00:00,59.79,60.99,59.79,60.58,27800.0,52.2513,53.3,52.2513,52.9417,27800.0
2012-11-01 10:30:00,60.58,61.44,60.42,61.24,23200.0,52.9417,53.6932,52.8018,53.5185,23200.0
2012-11-01 11:00:00,61.29,61.79,61.27,61.76,16700.0,53.5621,53.9991,53.5447,53.9729,16700.0
2012-11-01 11:30:00,61.76,61.85,61.4,61.59,18300.0,53.9729,54.0515,53.6583,53.8243,18300.0
2012-11-01 12:00:00,61.61,61.64,60.87,61.34,16900.0,53.8418,53.868,53.1951,53.6058,16900.0
2012-11-01 12:30:00,61.25,61.33,61.05,61.06,6800.0,53.5272,53.5971,53.3524,53.3611,6800.0
2012-11-01 13:00:00,61.06,61.2,60.95,61.07,9800.0,53.3611,53.4835,53.265,53.3699,9800.0
2012-11-01 13:30:00,61.19,61.33,61.0,61.06,14900.0,53.4748,53.5971,53.3087,53.3611,14900.0
2012-11-01 14:00:00,61.02,61.08,60.9,60.95,8500.0,53.3262,53.3786,53.2213,53.265,8500.0
2012-11-01 14:30:00,60.91,61.03,60.81,60.97,6900.0,53.2301,53.3349,53.1427,53.2825,6900.0
2012-11-01 15:00:00,60.99,61.03,60.77,60.9,12300.0,53.3,53.3349,53.1077,53.2213,12300.0
2012-11-01 15:30:00,60.86,61.09,60.74,61.04,52600.0,53.1864,53.3874,53.0815,53.3437,52600.0
2012-11-02 09:30:00,61.18,61.92,60.77,61.03,14300.0,53.466,54.1127,53.1077,53.3349,14300.0
2012-11-02 10:00:00,61.03,61.12,60.62,60.72,5300.0,53.3349,53.4136,52.9766,53.064,5300.0
2012-11-02 10:30:00,60.69,60.75,60.49,60.49,8800.0,53.0378,53.0902,52.863,52.863,8800.0
2012-11-02 11:00:00,60.49,60.82,60.48,60.79,7700.0,52.863,53.1514,52.8543,53.1252,7700.0
2012-11-02 11:30:00,60.62,60.84,60.53,60.65,4300.0,52.9766,53.1689,52.898,53.0028,4300.0
2012-11-02 12:00:00,60.67,60.67,60.47,60.67,3000.0,53.0203,53.0203,52.8455,53.0203,3000.0
2012-11-02 12:30:00,60.7,60.71,60.54,60.63,6900.0,53.0465,53.0553,52.9067,52.9854,6900.0
2012-11-02 13:00:00,60.69,60.9,60.69,60.9,5000.0,53.0378,53.2213,53.0378,53.2213,5000.0
2012-11-02 13:30:00,60.93,60.93,60.49,60.58,3100.0,53.2475,53.2475,52.863,52.9417,3100.0
2012-11-02 14:00:00,60.56,60.56,60.32,60.42,7600.0,52.9242,52.9242,52.7145,52.8018,7600.0
2012-11-02 14:30:00,60.4,60.42,60.14,60.21,10200.0,52.7844,52.8018,52.5571,52.6183,10200.0
2012-11-02 15:00:00,60.23,60.44,60.17,60.22,12700.0,52.6358,52.8193,52.5834,52.6271,12700.0
2012-11-02 15:30:00,60.23,60.27,59.96,60.09,43700.0,52.6358,52.6708,52.3998,52.5135,43700.0
2012-11-05 09:30:00,59.85,60.59,59.52,60.48,23400.0,52.3037,52.9504,52.0153,52.8543,23400.0
2012-11-05 10:00:00,60.47,60.78,60.44,60.56,23300.0,52.8455,53.1165,52.8193,52.9242,23300.0
2012-11-05 10:30:00,60.53,61.06,60.41,60.99,20300.0,52.898,53.3611,52.7931,53.3,20300.0
2012-11-05 11:00:00,60.98,61.41,60.82,61.08,61200.0,53.2912,53.667,53.1514,53.3786,61200.0
2012-11-05 11:30:00,61.01,61.9,60.85,61.06,53000.0,53.3175,54.0952,53.1776,53.3611,53000.0
2012-11-05 12:00:00,61.1,61.19,61.02,61.04,9600.0,53.3961,53.4748,53.3262,53.3437,9600.0
2012-11-05 12:30:00,61.05,61.12,61.02,61.07,8000.0,53.3524,53.4136,53.3262,53.3699,8000.0
2012-11-05 13:00:00,61.07,61.65,61.03,61.11,25300.0,53.3699,53.8768,53.3349,53.4048,25300.0
2012-11-05 13:30:00,61.09,61.13,60.95,60.99,9600.0,53.3874,53.4223,53.265,53.3,9600.0
2012-11-05 14:00:00,60.99,61.18,60.97,61.09,19900.0,53.3,53.466,53.2825,53.3874,19900.0
2012-11-05 14:30:00,61.13,61.15,61.03,61.05,19400.0,53.4223,53.4398,53.3349,53.3524,19400.0
2012-11-05 15:00:00,61.11,61.12,60.99,61.04,24000.0,53.4048,53.4136,53.3,53.3437,24000.0
2012-11-05 15:30:00,61.05,61.43,61.05,61.34,44300.0,53.3524,53.6845,53.3524,53.6058,44300.0
2012-11-06 09:30:00,61.44,61.53,61.02,61.4,22700.0,53.6932,53.7719,53.3262,53.6583,22700.0
2012-11-06 10:00:00,61.41,61.81,61.36,61.51,20500.0,53.667,54.0166,53.6233,53.7544,20500.0
2012-11-06 10:30:00,61.66,61.8,61.5,61.5,14100.0,53.8855,54.0078,53.7457,53.7457,14100.0
2012-11-06 11:00:00,61.5,61.78,61.5,61.61,17500.0,53.7457,53.9904,53.7457,53.8418,17500.0
2012-11-06 11:30:00,61.61,61.78,61.57,61.78,15500.0,53.8418,53.9904,53.8068,53.9904,15500.0
2012-11-06 12:00:00,61.77,62.0,61.73,61.87,16800.0,53.9816,54.1826,53.9467,54.069,16800.0
2012-11-06 12:30:00,61.87,61.87,61.7,61.83,9000.0,54.069,54.069,53.9205,54.0341,9000.0
2012-11-06 13:00:00,61.83,62.0,61.8,61.81,10200.0,54.0341,54.1826,54.0078,54.0166,10200.0
2012-11-06 13:30:00,61.83,61.99,61.81,61.97,7700.0,54.0341,54.1739,54.0166,54.1564,7700.0
2012-11-06 14:00:00,61.97,62.02,61.9,61.98,26700.0,54.1564,54.2001,54.0952,54.1652,26700.0
2012-11-06 14:30:00,61.97,62.0,61.86,61.88,9700.0,54.1564,54.1826,54.0603,54.0778,9700.0
2012-11-06 15:00:00,61.85,61.91,61.79,61.8,21700.0,54.0515,54.104,53.9991,54.0078,21700.0
2012-11-06 15:30:00,61.8,61.9,61.76,61.9,37600.0,54.0078,54.0952,53.9729,54.0952,37600.0
2012-11-07 09:30:00,61.02,61.39,60.45,60.72,5700.0,53.3262,53.6495,52.8281,53.064,5700.0
2012-11-07 10:00:00,60.72,60.77,60.16,60.3,7200.0,53.064,53.1077,52.5746,52.697,7200.0
2012-11-07 10:30:00,60.34,60.61,60.12,60.14,4800.0,52.7319,52.9679,52.5397,52.5571,4800.0
2012-11-07 11:00:00,60.17,60.33,60.04,60.15,11600.0,52.5834,52.7232,52.4698,52.5659,11600.0
2012-11-07 11:30:00,60.11,60.31,60.06,60.19,13100.0,52.5309,52.7057,52.4872,52.6008,13100.0
2012-11-07 12:00:00,60.23,60.35,60.2,60.25,11000.0,52.6358,52.7407,52.6096,52.6533,11000.0
2012-11-07 12:30:00,60.3,60.4,60.19,60.4,9100.0,52.697,52.7844,52.6008,52.7844,9100.0
2012-11-07 13:00:00,60.4,60.62,60.4,60.51,30200.0,52.7844,52.9766,52.7844,52.8805,30200.0
2012-11-07 13:30:00,60.45,60.61,60.34,60.34,12000.0,52.8281,52.9679,52.7319,52.7319,12000.0
2012-11-07 14:00:00,60.43,60.6,60.34,60.37,4800.0,52.8106,52.9591,52.7319,52.7581,4800.0
2012-11-07 14:30:00,60.42,60.46,60.23,60.46,17100.0,52.8018,52.8368,52.6358,52.8368,17100.0
2012-11-07 15:00:00,60.42,60.55,60.27,60.55,14500.0,52.8018,52.9155,52.6708,52.9155,14500.0
2012-11-07 15:30:00,60.5,60.56,60.21,60.21,15600.0,52.8718,52.9242,52.6183,52.6183,15600.0
2012-11-08 09:30:00,59.98,60.23,59.94,60.11,4500.0,52.4173,52.6358,52.3824,52.5309,4500.0
2012-11-08 10:00:00,60.13,60.26,60.06,60.17,7700.0,52.5484,52.662,52.4872,52.5834,7700.0
2012-11-08 10:30:00,60.21,60.36,60.05,60.2,7000.0,52.6183,52.7494,52.4785,52.6096,7000.0
2012-11-08 11:00:00,60.22,60.41,60.02,60.14,10900.0,52.6271,52.7931,52.4523,52.5571,10900.0
2012-11-08 11:30:00,60.14,60.15,60.0,60.08,21000.0,52.5571,52.5659,52.4348,52.5047,21000.0
2012-11-08 12:00:00,60.13,60.29,60.05,60.12,15100.0,52.5484,52.6882,52.4785,52.5397,15100.0
2012-11-08 12:30:00,60.07,60.3,60.03,60.16,21000.0,52.496,52.697,52.461,52.5746,21000.0
2012-11-08 13:00:00,60.14,60.2,59.85,59.85,15700.0,52.5571,52.6096,52.3037,52.3037,15700.0
2012-11-08 13:30:00,59.92,60.18,59.91,60.18,5900.0,52.3649,52.5921,52.3561,52.5921,5900.0
2012-11-08 14:00:00,60.22,60.22,59.89,59.93,8600.0,52.6271,52.6271,52.3387,52.3736,8600.0
2012-11-08 14:30:00,59.88,59.95,59.8,59.92,3500.0,52.3299,52.3911,52.26,52.3649,3500.0
2012-11-08 15:00:00,59.87,59.93,59.81,59.88,9600.0,52.3212,52.3736,52.2688,52.3299,9600.0
2012-11-08 15:30:00,59.87,59.94,59.74,59.8,32200.0,52.3212,52.3824,52.2076,52.26,32200.0
2012-11-09 09:30:00,59.29,60.08,59.22,60.01,15800.0,51.8143,52.5047,51.7531,52.4435,15800.0
2012-11-09 10:00:00,60.0,60.01,59.81,59.81,6200.0,52.4348,52.4435,52.2688,52.2688,6200.0
2012-11-09 10:30:00,59.86,60.39,59.83,60.32,13200.0,52.3125,52.7756,52.2862,52.7145,13200.0
2012-11-09 11:00:00,60.34,60.52,60.34,60.52,13700.0,52.7319,52.8892,52.7319,52.8892,13700.0
2012-11-09 11:30:00,60.52,60.71,60.37,60.55,10400.0,52.8892,53.0553,52.7581,52.9155,10400.0
2012-11-09 12:00:00,60.64,60.79,60.43,60.49,6100.0,52.9941,53.1252,52.8106,52.863,6100.0
2012-11-09 12:30:00,60.43,60.46,60.36,60.41,5900.0,52.8106,52.8368,52.7494,52.7931,5900.0
2012-11-09 13:00:00,60.37,60.48,60.25,60.39,12300.0,52.7581,52.8543,52.6533,52.7756,12300.0
2012-11-09 13:30:00,60.3,60.3,60.1,60.17,4000.0,52.697,52.697,52.5222,52.5834,4000.0
2012-11-09 14:00:00,60.13,60.2,60.01,60.16,6400.0,52.5484,52.6096,52.4435,52.5746,6400.0
2012-11-09 14:30:00,60.16,60.29,60.12,60.23,4300.0,52.5746,52.6882,52.5397,52.6358,4300.0
2012-11-09 15:00:00,60.15,60.23,60.02,60.08,11800.0,52.5659,52.6358,52.4523,52.5047,11800.0
2012-11-09 15:30:00,60.05,60.15,59.85,59.91,41600.0,52.4785,52.5659,52.3037,52.3561,41600.0
2012-11-12 09:30:00,60.47,60.47,60.0,60.23,7600.0,52.8455,52.8455,52.4348,52.6358,7600.0
2012-11-12 10:00:00,60.36,60.36,59.95,60.04,2300.0,52.7494,52.7494,52.3911,52.4698,2300.0
2012-11-12 10:30:00,60.05,60.32,60.05,60.18,10600.0,52.4785,52.7145,52.4785,52.5921,10600.0
2012-11-12 11:00:00,60.17,60.28,60.11,60.18,4000.0,52.5834,52.6795,52.5309,52.5921,4000.0
2012-11-12 11:30:00,60.04,60.07,59.82,59.86,3700.0,52.4698,52.496,52.2775,52.3125,3700.0
2012-11-12 12:00:00,59.88,59.99,59.8,59.93,7000.0,52.3299,52.4261,52.26,52.3736,7000.0
2012-11-12 12:30:00,59.97,60.14,59.91,59.95,33200.0,52.4086,52.5571,52.3561,52.3911,33200.0
2012-11-12 13:00:00,59.99,60.16,59.94,60.07,6100.0,52.4261,52.5746,52.3824,52.496,6100.0
2012-11-12 13:30:00,60.09,60.28,60.03,60.28,15400.0,52.5135,52.6795,52.461,52.6795,15400.0
2012-11-12 14:00:00,60.27,60.31,60.13,60.15,5300.0,52.6708,52.7057,52.5484,52.5659,5300.0
2012-11-12 14:30:00,60.15,60.36,60.11,60.34,9400.0,52.5659,52.7494,52.5309,52.7319,9400.0
2012-11-12 15:00:00,60.34,60.41,60.09,60.15,26200.0,52.7319,52.7931,52.5135,52.5659,26200.0
2012-11-12 15:30:00,60.15,60.31,60.06,60.16,15500.0,52.5659,52.7057,52.4872,52.5746,15500.0
2012-11-13 09:30:00,59.94,60.61,59.62,60.53,21300.0,52.3824,52.9679,52.1027,52.898,21300.0
2012-11-13 10:00:00,60.59,60.78,60.53,60.69,7000.0,52.9504,53.1165,52.898,53.0378,7000.0
2012-11-13 10:30:00,60.69,61.31,60.69,61.31,15000.0,53.0378,53.5796,53.0378,53.5796,15000.0
2012-11-13 11:00:00,61.29,61.37,61.23,61.23,5700.0,53.5621,53.6321,53.5097,53.5097,5700.0
2012-11-13 11:30:00,61.25,61.27,60.96,61.03,2200.0,53.5272,53.5447,53.2738,53.3349,2200.0
2012-11-13 12:00:00,61.02,61.16,60.87,60.99,8800.0,53.3262,53.4485,53.1951,53.3,8800.0
2012-11-13 12:30:00,61.04,61.11,60.89,60.89,13800.0,53.3437,53.4048,53.2126,53.2126,13800.0
2012-11-13 13:00:00,60.9,61.26,60.85,61.22,6300.0,53.2213,53.5359,53.1776,53.501,6300.0
2012-11-13 13:30:00,61.23,61.57,61.19,61.43,15700.0,53.5097,53.8068,53.4748,53.6845,15700.0
2012-11-13 14:00:00,61.41,61.48,61.24,61.26,21500.0,53.667,53.7282,53.5185,53.5359,21500.0
2012-11-13 14:30:00,61.27,61.33,61.21,61.28,13400.0,53.5447,53.5971,53.4922,53.5534,13400.0
2012-11-13 15:00:00,61.23,61.26,60.62,60.76,39700.0,53.5097,53.5359,52.9766,53.099,39700.0
2012-11-13 15:30:00,60.71,60.76,60.41,60.47,26900.0,53.0553,53.099,52.7931,52.8455,26900.0
2012-11-14 09:30:00,60.53,61.18,59.49,59.99,22200.0,52.898,53.466,51.9891,52.4261,22200.0
2012-11-14 10:00:00,60.0,60.44,59.95,60.29,26100.0,52.4348,52.8193,52.3911,52.6882,26100.0
2012-11-14 10:30:00,60.11,60.19,59.72,59.72,50500.0,52.5309,52.6008,52.1901,52.1901,50500.0
2012-11-14 11:00:00,59.7,60.27,59.7,60.15,7700.0,52.1726,52.6708,52.1726,52.5659,7700.0
2012-11-14 11:30:00,60.17,60.4,60.12,60.35,4900.0,52.5834,52.7844,52.5397,52.7407,4900.0
2012-11-14 12:00:00,60.35,60.37,59.98,60.04,4000.0,52.7407,52.7581,52.4173,52.4698,4000.0
2012-11-14 12:30:00,60.17,60.17,59.92,59.98,3600.0,52.5834,52.5834,52.3649,52.4173,3600.0
2012-11-14 13:00:00,59.88,60.04,59.78,59.78,9200.0,52.3299,52.4698,52.2425,52.2425,9200.0
2012-11-14 13:30:00,59.77,59.89,59.69,59.72,3600.0,52.2338,52.3387,52.1639,52.1901,3600.0
2012-11-14 14:00:00,59.78,59.87,59.68,59.78,20800.0,52.2425,52.3212,52.1551,52.2425,20800.0
2012-11-14 14:30:00,59.75,59.85,59.5,59.6,9700.0,52.2163,52.3037,51.9978,52.0852,9700.0
2012-11-14 15:00:00,59.57,59.58,58.94,59.08,9200.0,52.059,52.0678,51.5085,51.6308,9200.0
2012-11-14 15:30:00,59.0,59.1,58.81,58.9,30500.0,51.5609,51.6483,51.3948,51.4735,30500.0
2012-11-15 09:30:00,58.74,59.29,58.41,59.22,18700.0,51.3337,51.8143,51.0453,51.7531,18700.0
2012-11-15 10:00:00,59.15,59.36,59.03,59.04,7100.0,51.692,51.8755,51.5871,51.5958,7100.0
2012-11-15 10:30:00,59.13,59.21,58.95,59.15,17300.0,51.6745,51.7444,51.5172,51.692,17300.0
2012-11-15 11:00:00,59.13,59.26,59.05,59.17,14600.0,51.6745,51.7881,51.6046,51.7095,14600.0
2012-11-15 11:30:00,59.16,59.2,58.87,58.91,9500.0,51.7007,51.7357,51.4473,51.4822,9500.0
2012-11-15 12:00:00,58.9,58.97,58.86,58.91,10900.0,51.4735,51.5347,51.4385,51.4822,10900.0
2012-11-15 12:30:00,58.9,59.06,58.87,59.0,4300.0,51.4735,51.6133,51.4473,51.5609,4300.0
2012-11-15 13:00:00,59.01,59.17,58.88,59.13,3000.0,51.5696,51.7095,51.456,51.6745,3000.0
2012-11-15 13:30:00,59.12,59.46,59.12,59.4,9500.0,51.6658,51.9629,51.6658,51.9105,9500.0
2012-11-15 14:00:00,59.47,59.54,59.28,59.47,16400.0,51.9716,52.0328,51.8056,51.9716,16400.0
2012-11-15 14:30:00,59.47,59.6,59.37,59.54,14900.0,51.9716,52.0852,51.8842,52.0328,14900.0
2012-11-15 15:00:00,59.53,59.53,59.18,59.19,15500.0,52.0241,52.0241,51.7182,51.7269,15500.0
2012-11-15 15:30:00,59.22,59.6,59.16,59.59,43400.0,51.7531,52.0852,51.7007,52.0765,43400.0
2012-11-16 09:30:00,59.67,59.97,59.16,59.39,11700.0,52.1464,52.4086,51.7007,51.9017,11700.0
2012-11-16 10:00:00,59.4,59.63,59.26,59.63,5100.0,51.9105,52.1115,51.7881,52.1115,5100.0
2012-11-16 10:30:00,59.54,59.81,59.41,59.5,6400.0,52.0328,52.2688,51.9192,51.9978,6400.0
2012-11-16 11:00:00,59.37,59.55,59.27,59.35,10000.0,51.8842,52.0415,51.7968,51.8668,10000.0
2012-11-16 11:30:00,59.31,60.0,59.31,60.0,23000.0,51.8318,52.4348,51.8318,52.4348,23000.0
2012-11-16 12:00:00,59.98,60.07,59.77,59.94,13100.0,52.4173,52.496,52.2338,52.3824,13100.0
2012-11-16 12:30:00,60.01,60.28,59.94,60.02,13600.0,52.4435,52.6795,52.3824,52.4523,13600.0
2012-11-16 13:00:00,60.01,60.06,59.64,59.72,12700.0,52.4435,52.4872,52.1202,52.1901,12700.0
2012-11-16 13:30:00,59.71,59.83,59.66,59.69,8800.0,52.1814,52.2862,52.1377,52.1639,8800.0
2012-11-16 14:00:00,59.69,59.69,59.35,59.35,7200.0,52.1639,52.1639,51.8668,51.8668,7200.0
2012-11-16 14:30:00,59.34,59.65,59.22,59.55,9400.0,51.858,52.1289,51.7531,52.0415,9400.0
2012-11-16 15:00:00,59.55,59.83,59.51,59.83,16700.0,52.0415,52.2862,52.0066,52.2862,16700.0
2012-11-16 15:30:00,59.83,59.99,59.76,59.8,24500.0,52.2862,52.4261,52.2251,52.26,24500.0
2012-11-19 09:30:00,60.27,60.86,59.2,60.65,12900.0,52.6708,53.1864,51.7357,53.0028,12900.0
2012-11-19 10:00:00,60.65,60.73,60.46,60.55,19100.0,53.0028,53.0728,52.8368,52.9155,19100.0
2012-11-19 10:30:00,60.61,60.64,60.36,60.5,8000.0,52.9679,52.9941,52.7494,52.8718,8000.0
2012-11-19 11:00:00,60.5,60.66,60.39,60.64,7200.0,52.8718,53.0116,52.7756,52.9941,7200.0
2012-11-19 11:30:00,60.67,60.7,60.34,60.47,11600.0,53.0203,53.0465,52.7319,52.8455,11600.0
2012-11-19 12:00:00,60.54,60.63,60.33,60.33,16000.0,52.9067,52.9854,52.7232,52.7232,16000.0
2012-11-19 12:30:00,60.38,60.46,60.37,60.46,3400.0,52.7669,52.8368,52.7581,52.8368,3400.0
2012-11-19 13:00:00,60.46,60.51,60.37,60.4,9600.0,52.8368,52.8805,52.7581,52.7844,9600.0
2012-11-19 13:30:00,60.4,60.6,60.3,60.58,7000.0,52.7844,52.9591,52.697,52.9417,7000.0
2012-11-19 14:00:00,60.62,60.72,60.48,60.57,9500.0,52.9766,53.064,52.8543,52.9329,9500.0
2012-11-19 14:30:00,60.57,60.78,60.53,60.53,11900.0,52.9329,53.1165,52.898,52.898,11900.0
2012-11-19 15:00:00,60.51,60.64,60.48,60.62,12700.0,52.8805,52.9941,52.8543,52.9766,12700.0
2012-11-19 15:30:00,60.6,60.66,60.51,60.6,33900.0,52.9591,53.0116,52.8805,52.9591,33900.0
2012-11-20 09:30:00,60.39,60.54,57.95,60.35,11800.0,52.7756,52.9067,50.6433,52.7407,11800.0
2012-11-20 10:00:00,60.36,60.92,60.32,60.69,22800.0,52.7494,53.2388,52.7145,53.0378,22800.0
2012-11-20 10:30:00,60.81,61.13,60.8,60.81,16400.0,53.1427,53.4223,53.1339,53.1427,16400.0
2012-11-20 11:00:00,60.82,61.09,60.82,61.07,3600.0,53.1514,53.3874,53.1514,53.3699,3600.0
2012-11-20 11:30:00,61.02,61.07,60.77,60.86,9500.0,53.3262,53.3699,53.1077,53.1864,9500.0
2012-11-20 12:00:00,60.85,60.86,60.49,60.65,22200.0,53.1776,53.1864,52.863,53.0028,22200.0
2012-11-20 12:30:00,60.65,60.7,60.54,60.69,13900.0,53.0028,53.0465,52.9067,53.0378,13900.0
2012-11-20 13:00:00,60.69,60.72,60.56,60.56,10000.0,53.0378,53.064,52.9242,52.9242,10000.0
2012-11-20 13:30:00,60.57,60.85,60.57,60.78,7500.0,52.9329,53.1776,52.9329,53.1165,7500.0
2012-11-20 14:00:00,60.77,60.83,60.67,60.83,6900.0,53.1077,53.1601,53.0203,53.1601,6900.0
2012-11-20 14:30:00,60.75,60.92,60.72,60.86,5700.0,53.0902,53.2388,53.064,53.1864,5700.0
2012-11-20 15:00:00,60.9,60.97,60.74,60.75,11800.0,53.2213,53.2825,53.0815,53.0902,11800.0
2012-11-20 15:30:00,60.82,60.96,60.77,60.96,26200.0,53.1514,53.2738,53.1077,53.2738,26200.0
2012-11-21 09:30:00,61.03,61.03,60.51,60.66,6100.0,53.3349,53.3349,52.8805,53.0116,6100.0
2012-11-21 10:00:00,60.71,61.2,60.62,60.9,4600.0,53.0553,53.4835,52.9766,53.2213,4600.0
2012-11-21 10:30:00,60.97,61.1,60.86,61.04,4400.0,53.2825,53.3961,53.1864,53.3437,4400.0
2012-11-21 11:00:00,61.09,61.28,61.09,61.15,3900.0,53.3874,53.5534,53.3874,53.4398,3900.0
2012-11-21 11:30:00,61.21,61.32,60.96,60.96,4100.0,53.4922,53.5884,53.2738,53.2738,4100.0
2012-11-21 12:00:00,61.02,61.09,60.85,61.03,9500.0,53.3262,53.3874,53.1776,53.3349,9500.0
2012-11-21 12:30:00,61.09,61.26,61.04,61.19,3400.0,53.3874,53.5359,53.3437,53.4748,3400.0
2012-11-21 13:00:00,61.19,61.29,61.02,61.25,9300.0,53.4748,53.5621,53.3262,53.5272,9300.0
2012-11-21 13:30:00,61.23,61.56,61.2,61.41,11400.0,53.5097,53.7981,53.4835,53.667,11400.0
2012-11-21 14:00:00,61.36,61.5,61.29,61.5,8500.0,53.6233,53.7457,53.5621,53.7457,8500.0
2012-11-21 14:30:00,61.48,61.48,61.2,61.21,6200.0,53.7282,53.7282,53.4835,53.4922,6200.0
2012-11-21 15:00:00,61.16,61.24,61.07,61.22,10900.0,53.4485,53.5185,53.3699,53.501,10900.0
2012-11-21 15:30:00,61.22,61.39,61.15,61.31,20200.0,53.501,53.6495,53.4398,53.5796,20200.0
2012-11-23 09:30:00,61.61,61.83,61.32,61.83,3000.0,53.8418,54.0341,53.5884,54.0341,3000.0
2012-11-23 10:00:00,61.77,62.25,61.67,62.25,21300.0,53.9816,54.4011,53.8942,54.4011,21300.0
2012-11-23 10:30:00,62.26,62.3,62.01,62.06,4600.0,54.4098,54.4448,54.1914,54.2351,4600.0
2012-11-23 11:00:00,62.01,62.07,61.91,61.91,6700.0,54.1914,54.2438,54.104,54.104,6700.0
2012-11-23 11:30:00,61.9,61.9,61.63,61.66,3700.0,54.0952,54.0952,53.8593,53.8855,3700.0
2012-11-23 12:00:00,61.66,61.68,61.45,61.53,9800.0,53.8855,53.903,53.702,53.7719,9800.0
2012-11-23 12:30:00,61.51,61.65,61.45,61.5,32600.0,53.7544,53.8768,53.702,53.7457,32600.0
2012-11-26 09:30:00,61.17,61.99,61.17,61.74,12500.0,53.4573,54.1739,53.4573,53.9554,12500.0
2012-11-26 10:00:00,61.75,61.94,61.7,61.9,107700.0,53.9642,54.1302,53.9205,54.0952,107700.0
2012-11-26 10:30:00,61.86,62.0,61.82,61.96,16100.0,54.0603,54.1826,54.0253,54.1477,16100.0
2012-11-26 11:00:00,61.96,61.97,61.75,61.88,8200.0,54.1477,54.1564,53.9642,54.0778,8200.0
2012-11-26 11:30:00,61.86,61.91,61.8,61.83,4700.0,54.0603,54.104,54.0078,54.0341,4700.0
2012-11-26 12:00:00,61.87,61.94,61.8,61.88,5500.0,54.069,54.1302,54.0078,54.0778,5500.0
2012-11-26 12:30:00,61.87,62.01,61.78,62.0,20200.0,54.069,54.1914,53.9904,54.1826,20200.0
2012-11-26 13:00:00,61.93,62.15,61.83,61.89,10400.0,54.1215,54.3137,54.0341,54.0865,10400.0
2012-11-26 13:30:00,61.89,61.93,61.71,61.8,8500.0,54.0865,54.1215,53.9292,54.0078,8500.0
2012-11-26 14:00:00,61.81,61.87,61.74,61.74,7700.0,54.0166,54.069,53.9554,53.9554,7700.0
2012-11-26 14:30:00,61.73,61.98,61.73,61.93,4700.0,53.9467,54.1652,53.9467,54.1215,4700.0
2012-11-26 15:00:00,61.95,62.05,61.87,61.96,18700.0,54.1389,54.2263,54.069,54.1477,18700.0
2012-11-26 15:30:00,61.97,62.21,61.84,62.18,45000.0,54.1564,54.3662,54.0428,54.3399,45000.0
2012-11-27 09:30:00,62.0,62.75,61.59,62.51,16600.0,54.1826,54.8381,53.8243,54.6283,16600.0
2012-11-27 10:00:00,62.51,62.52,61.96,62.01,12000.0,54.6283,54.6371,54.1477,54.1914,12000.0
2012-11-27 10:30:00,61.99,62.25,61.96,62.2,11900.0,54.1739,54.4011,54.1477,54.3574,11900.0
2012-11-27 11:00:00,62.22,62.38,62.16,62.19,12200.0,54.3749,54.5147,54.3225,54.3487,12200.0
2012-11-27 11:30:00,62.2,62.44,62.16,62.33,10400.0,54.3574,54.5672,54.3225,54.471,10400.0
2012-11-27 12:00:00,62.35,62.41,62.2,62.29,9600.0,54.4885,54.5409,54.3574,54.4361,9600.0
2012-11-27 12:30:00,62.3,62.3,62.2,62.23,10900.0,54.4448,54.4448,54.3574,54.3836,10900.0
2012-11-27 13:00:00,62.23,62.32,61.9,61.92,25100.0,54.3836,54.4623,54.0952,54.1127,25100.0
2012-11-27 13:30:00,61.92,62.15,61.82,62.0,22300.0,54.1127,54.3137,54.0253,54.1826,22300.0
2012-11-27 14:00:00,62.04,62.2,61.95,62.07,14600.0,54.2176,54.3574,54.1389,54.2438,14600.0
2012-11-27 14:30:00,62.02,62.23,62.02,62.14,14800.0,54.2001,54.3836,54.2001,54.305,14800.0
2012-11-27 15:00:00,62.13,62.2,62.0,62.13,29700.0,54.2962,54.3574,54.1826,54.2962,29700.0
2012-11-27 15:30:00,62.2,62.24,62.02,62.03,26900.0,54.3574,54.3924,54.2001,54.2088,26900.0
2012-11-28 09:30:00,61.57,61.73,60.84,61.23,14000.0,53.8068,53.9467,53.1689,53.5097,14000.0
2012-11-28 10:00:00,61.13,61.38,60.75,61.12,10900.0,53.4223,53.6408,53.0902,53.4136,10900.0
2012-11-28 10:30:00,61.24,61.4,61.17,61.24,11700.0,53.5185,53.6583,53.4573,53.5185,11700.0
2012-11-28 11:00:00,61.25,61.56,61.25,61.4,11100.0,53.5272,53.7981,53.5272,53.6583,11100.0
2012-11-28 11:30:00,61.42,61.44,61.22,61.29,7500.0,53.6758,53.6932,53.501,53.5621,7500.0
2012-11-28 12:00:00,61.27,61.48,61.08,61.44,16100.0,53.5447,53.7282,53.3786,53.6932,16100.0
2012-11-28 12:30:00,61.43,61.5,61.18,61.29,11600.0,53.6845,53.7457,53.466,53.5621,11600.0
2012-11-28 13:00:00,61.3,61.34,61.03,61.25,15200.0,53.5709,53.6058,53.3349,53.5272,15200.0
2012-11-28 13:30:00,61.31,61.57,61.22,61.57,13700.0,53.5796,53.8068,53.501,53.8068,13700.0
2012-11-28 14:00:00,61.55,61.56,61.37,61.42,20500.0,53.7894,53.7981,53.6321,53.6758,20500.0
2012-11-28 14:30:00,61.45,61.59,61.43,61.55,11000.0,53.702,53.8243,53.6845,53.7894,11000.0
2012-11-28 15:00:00,61.57,61.64,61.45,61.59,24000.0,53.8068,53.868,53.702,53.8243,24000.0
2012-11-28 15:30:00,61.62,61.65,61.49,61.58,45400.0,53.8505,53.8768,53.7369,53.8156,45400.0
2012-11-29 09:30:00,62.0,62.05,60.69,61.47,13600.0,54.1826,54.2263,53.0378,53.7195,13600.0
2012-11-29 10:00:00,61.45,61.67,61.27,61.38,14400.0,53.702,53.8942,53.5447,53.6408,14400.0
2012-11-29 10:30:00,61.36,61.39,61.17,61.23,15900.0,53.6233,53.6495,53.4573,53.5097,15900.0
2012-11-29 11:00:00,61.23,61.43,61.21,61.36,11300.0,53.5097,53.6845,53.4922,53.6233,11300.0
2012-11-29 11:30:00,61.35,61.36,60.93,60.94,16700.0,53.6146,53.6233,53.2475,53.2563,16700.0
2012-11-29 12:00:00,61.0,61.37,60.94,61.17,18300.0,53.3087,53.6321,53.2563,53.4573,18300.0
2012-11-29 12:30:00,61.21,61.35,61.04,61.13,11900.0,53.4922,53.6146,53.3437,53.4223,11900.0
2012-11-29 13:00:00,61.14,61.26,60.99,61.14,17200.0,53.4311,53.5359,53.3,53.4311,17200.0
2012-11-29 13:30:00,61.18,61.36,61.11,61.24,14700.0,53.466,53.6233,53.4048,53.5185,14700.0
2012-11-29 14:00:00,61.18,61.4,61.18,61.34,13600.0,53.466,53.6583,53.466,53.6058,13600.0
2012-11-29 14:30:00,61.32,61.55,61.32,61.51,12800.0,53.5884,53.7894,53.5884,53.7544,12800.0
2012-11-29 15:00:00,61.55,61.78,61.53,61.69,25200.0,53.7894,53.9904,53.7719,53.9117,25200.0
2012-11-29 15:30:00,61.68,61.77,61.34,61.51,109700.0,53.903,53.9816,53.6058,53.7544,109700.0
2012-11-30 09:30:00,61.82,61.82,60.98,61.65,12100.0,54.0253,54.0253,53.2912,53.8768,12100.0
2012-11-30 10:00:00,61.58,61.72,61.34,61.43,8800.0,53.8156,53.9379,53.6058,53.6845,8800.0
2012-11-30 10:30:00,61.43,61.45,61.23,61.43,10300.0,53.6845,53.702,53.5097,53.6845,10300.0
2012-11-30 11:00:00,61.47,61.49,61.25,61.4,12400.0,53.7195,53.7369,53.5272,53.6583,12400.0
2012-11-30 11:30:00,61.27,61.4,61.18,61.39,5000.0,53.5447,53.6583,53.466,53.6495,5000.0
2012-11-30 12:00:00,61.34,61.35,61.11,61.3,8200.0,53.6058,53.6146,53.4048,53.5709,8200.0
2012-11-30 12:30:00,61.3,61.54,61.3,61.54,14200.0,53.5709,53.7806,53.5709,53.7806,14200.0
2012-11-30 13:00:00,61.54,61.64,61.47,61.6,6600.0,53.7806,53.868,53.7195,53.8331,6600.0
2012-11-30 13:30:00,61.52,61.61,61.43,61.47,8600.0,53.7632,53.8418,53.6845,53.7195,8600.0
2012-11-30 14:00:00,61.51,61.63,61.44,61.62,7200.0,53.7544,53.8593,53.6932,53.8505,7200.0
2012-11-30 14:30:00,61.61,61.63,61.32,61.32,5200.0,53.8418,53.8593,53.5884,53.5884,5200.0
2012-11-30 15:00:00,61.38,61.42,60.4,60.4,70800.0,53.6408,53.6758,52.7844,52.7844,70800.0
2012-11-30 15:30:00,60.42,61.82,60.19,61.18,512100.0,52.8018,54.0253,52.6008,53.466,512100.0
2012-12-03 09:30:00,61.53,62.14,60.72,60.87,29500.0,53.7719,54.305,53.064,53.1951,29500.0
2012-12-03 10:00:00,60.84,61.73,60.78,61.6,19700.0,53.1689,53.9467,53.1165,53.8331,19700.0
2012-12-03 10:30:00,61.59,61.77,61.45,61.58,15700.0,53.8243,53.9816,53.702,53.8156,15700.0
2012-12-03 11:00:00,61.57,61.74,61.52,61.57,10700.0,53.8068,53.9554,53.7632,53.8068,10700.0
2012-12-03 11:30:00,61.41,61.77,61.41,61.69,6700.0,53.667,53.9816,53.667,53.9117,6700.0
2012-12-03 12:00:00,61.71,61.72,61.53,61.57,8000.0,53.9292,53.9379,53.7719,53.8068,8000.0
2012-12-03 12:30:00,61.55,61.79,61.55,61.71,11500.0,53.7894,53.9991,53.7894,53.9292,11500.0
2012-12-03 13:00:00,61.65,61.8,61.61,61.75,11400.0,53.8768,54.0078,53.8418,53.9642,11400.0
2012-12-03 13:30:00,61.72,61.73,61.49,61.52,16500.0,53.9379,53.9467,53.7369,53.7632,16500.0
2012-12-03 14:00:00,61.57,61.59,61.48,61.48,15900.0,53.8068,53.8243,53.7282,53.7282,15900.0
2012-12-03 14:30:00,61.52,61.55,61.41,61.55,8500.0,53.7632,53.7894,53.667,53.7894,8500.0
2012-12-03 15:00:00,61.55,61.66,61.48,61.56,25500.0,53.7894,53.8855,53.7282,53.7981,25500.0
2012-12-03 15:30:00,61.53,61.71,61.45,61.52,41300.0,53.7719,53.9292,53.702,53.7632,41300.0
2012-12-04 09:30:00,61.36,61.66,61.26,61.32,10700.0,53.6233,53.8855,53.5359,53.5884,10700.0
2012-12-04 10:00:00,61.32,61.67,61.28,61.35,5500.0,53.5884,53.8942,53.5534,53.6146,5500.0
2012-12-04 10:30:00,61.28,61.51,61.27,61.45,8200.0,53.5534,53.7544,53.5447,53.702,8200.0
2012-12-04 11:00:00,61.45,61.49,61.19,61.2,9700.0,53.702,53.7369,53.4748,53.4835,9700.0
2012-12-04 11:30:00,61.16,61.5,61.16,61.28,15500.0,53.4485,53.7457,53.4485,53.5534,15500.0
2012-12-04 12:00:00,61.31,61.31,61.1,61.28,7200.0,53.5796,53.5796,53.3961,53.5534,7200.0
2012-12-04 12:30:00,61.24,61.27,61.09,61.16,7000.0,53.5185,53.5447,53.3874,53.4485,7000.0
2012-12-04 13:00:00,61.18,61.48,61.15,61.4,12900.0,53.466,53.7282,53.4398,53.6583,12900.0
2012-12-04 13:30:00,61.47,61.78,61.26,61.65,19700.0,53.7195,53.9904,53.5359,53.8768,19700.0
2012-12-04 14:00:00,61.67,61.82,61.6,61.75,9000.0,53.8942,54.0253,53.8331,53.9642,9000.0
2012-12-04 14:30:00,61.71,61.84,61.61,61.72,15000.0,53.9292,54.0428,53.8418,53.9379,15000.0
2012-12-04 15:00:00,61.75,61.93,61.72,61.89,15900.0,53.9642,54.1215,53.9379,54.0865,15900.0
2012-12-04 15:30:00,61.91,61.91,61.68,61.69,32100.0,54.104,54.104,53.903,53.9117,32100.0
2012-12-05 09:30:00,61.66,61.78,61.54,61.62,19400.0,53.8855,53.9904,53.7806,53.8505,19400.0
2012-12-05 10:00:00,61.64,62.0,61.56,61.67,4400.0,53.868,54.1826,53.7981,53.8942,4400.0
2012-12-05 10:30:00,61.7,61.83,61.65,61.72,7500.0,53.9205,54.0341,53.8768,53.9379,7500.0
2012-12-05 11:00:00,61.7,62.0,61.63,61.92,12300.0,53.9205,54.1826,53.8593,54.1127,12300.0
2012-12-05 11:30:00,61.96,62.27,61.95,62.19,20400.0,54.1477,54.4186,54.1389,54.3487,20400.0
2012-12-05 12:00:00,62.19,62.28,62.04,62.09,13600.0,54.3487,54.4273,54.2176,54.2613,13600.0
2012-12-05 12:30:00,62.18,62.28,62.1,62.21,16800.0,54.3399,54.4273,54.27,54.3662,16800.0
2012-12-05 13:00:00,62.23,62.55,62.23,62.52,11100.0,54.3836,54.6633,54.3836,54.6371,11100.0
2012-12-05 13:30:00,62.52,62.53,62.43,62.5,14300.0,54.6371,54.6458,54.5584,54.6196,14300.0
2012-12-05 14:00:00,62.5,62.72,62.44,62.64,9900.0,54.6196,54.8118,54.5672,54.7419,9900.0
2012-12-05 14:30:00,62.66,62.79,62.64,62.74,15200.0,54.7594,54.873,54.7419,54.8293,15200.0
2012-12-05 15:00:00,62.76,62.78,62.63,62.78,26500.0,54.8468,54.8643,54.7332,54.8643,26500.0
2012-12-05 15:30:00,62.75,62.82,62.51,62.64,37900.0,54.8381,54.8992,54.6283,54.7419,37900.0
2012-12-06 09:30:00,62.37,62.84,61.91,62.3,16300.0,54.506,54.9167,54.104,54.4448,16300.0
2012-12-06 10:00:00,62.44,62.44,62.11,62.32,14300.0,54.5672,54.5672,54.2788,54.4623,14300.0
2012-12-06 10:30:00,62.33,62.9,62.33,62.7,19100.0,54.471,54.9692,54.471,54.7944,19100.0
2012-12-06 11:00:00,62.74,62.83,62.57,62.73,12500.0,54.8293,54.908,54.6808,54.8206,12500.0
2012-12-06 11:30:00,62.7,62.82,62.53,62.55,11100.0,54.7944,54.8992,54.6458,54.6633,11100.0
2012-12-06 12:00:00,62.57,62.67,62.24,62.26,9000.0,54.6808,54.7682,54.3924,54.4098,9000.0
2012-12-06 12:30:00,62.26,62.29,62.1,62.28,10700.0,54.4098,54.4361,54.27,54.4273,10700.0
2012-12-06 13:00:00,62.29,62.8,62.25,62.71,20400.0,54.4361,54.8818,54.4011,54.8031,20400.0
2012-12-06 13:30:00,62.71,62.92,62.71,62.87,8600.0,54.8031,54.9866,54.8031,54.9429,8600.0
2012-12-06 14:00:00,62.86,62.95,62.77,62.93,8300.0,54.9342,55.0128,54.8555,54.9954,8300.0
2012-12-06 14:30:00,62.96,62.96,62.84,62.92,9500.0,55.0216,55.0216,54.9167,54.9866,9500.0
2012-12-06 15:00:00,62.89,62.89,62.69,62.77,16800.0,54.9604,54.9604,54.7856,54.8555,16800.0
2012-12-06 15:30:00,62.76,63.12,62.74,63.01,44900.0,54.8468,55.1614,54.8293,55.0653,44900.0
2012-12-07 09:30:00,63.04,63.04,62.31,62.43,13200.0,55.0915,55.0915,54.4535,54.5584,13200.0
2012-12-07 10:00:00,62.59,63.03,62.45,62.89,5400.0,54.6982,55.0828,54.5759,54.9604,5400.0
2012-12-07 10:30:00,62.87,63.04,62.76,62.84,8200.0,54.9429,55.0915,54.8468,54.9167,8200.0
2012-12-07 11:00:00,62.97,63.11,62.84,63.01,6100.0,55.0303,55.1527,54.9167,55.0653,6100.0
2012-12-07 11:30:00,62.98,63.14,62.97,63.03,5500.0,55.0391,55.1789,55.0303,55.0828,5500.0
2012-12-07 12:00:00,62.9,63.23,62.9,63.23,20100.0,54.9692,55.2575,54.9692,55.2575,20100.0
2012-12-07 12:30:00,63.23,63.36,63.09,63.09,15800.0,55.2575,55.3712,55.1352,55.1352,15800.0
2012-12-07 13:00:00,63.12,63.37,63.08,63.35,7000.0,55.1614,55.3799,55.1265,55.3624,7000.0
2012-12-07 13:30:00,63.3,63.38,63.13,63.21,11500.0,55.3187,55.3886,55.1702,55.2401,11500.0
2012-12-07 14:00:00,63.2,63.28,63.09,63.23,11800.0,55.2313,55.3012,55.1352,55.2575,11800.0
2012-12-07 14:30:00,63.25,63.3,63.18,63.22,10300.0,55.275,55.3187,55.2138,55.2488,10300.0
2012-12-07 15:00:00,63.23,63.26,63.09,63.25,14300.0,55.2575,55.2838,55.1352,55.275,14300.0
2012-12-07 15:30:00,63.24,63.31,63.14,63.26,23100.0,55.2663,55.3275,55.1789,55.2838,23100.0
2012-12-10 09:30:00,63.0,63.7,62.78,63.5,68000.0,55.0565,55.6683,54.8643,55.4935,68000.0
2012-12-10 10:00:00,63.5,63.81,63.43,63.75,12900.0,55.4935,55.7644,55.4323,55.712,12900.0
2012-12-10 10:30:00,63.75,64.4,63.71,64.2,51300.0,55.712,56.28,55.677,56.1052,51300.0
2012-12-10 11:00:00,64.18,64.28,63.94,63.95,36100.0,56.0878,56.1752,55.878,55.8868,36100.0
2012-12-10 11:30:00,63.99,64.12,63.87,63.9,6100.0,55.9217,56.0353,55.8168,55.8431,6100.0
2012-12-10 12:00:00,63.89,64.5,63.89,64.39,32400.0,55.8343,56.3674,55.8343,56.2713,32400.0
2012-12-10 12:30:00,64.36,64.39,64.22,64.3,7400.0,56.2451,56.2713,56.1227,56.1926,7400.0
2012-12-10 13:00:00,64.29,64.29,63.95,63.96,17300.0,56.1839,56.1839,55.8868,55.8955,17300.0
2012-12-10 13:30:00,63.99,63.99,63.8,63.82,12500.0,55.9217,55.9217,55.7557,55.7732,12500.0
2012-12-10 14:00:00,63.82,63.89,63.76,63.78,17800.0,55.7732,55.8343,55.7207,55.7382,17800.0
2012-12-10 14:30:00,63.78,63.87,63.65,63.83,19800.0,55.7382,55.8168,55.6246,55.7819,19800.0
2012-12-10 15:00:00,63.79,63.8,63.68,63.73,37400.0,55.7469,55.7557,55.6508,55.6945,37400.0
2012-12-10 15:30:00,63.76,63.91,63.64,63.69,59500.0,55.7207,55.8518,55.6158,55.6595,59500.0
2012-12-11 09:30:00,64.14,64.39,63.97,64.05,9400.0,56.0528,56.2713,55.9042,55.9742,9400.0
2012-12-11 10:00:00,64.03,64.03,63.61,63.68,12100.0,55.9567,55.9567,55.5896,55.6508,12100.0
2012-12-11 10:30:00,63.66,63.73,63.58,63.59,5400.0,55.6333,55.6945,55.5634,55.5722,5400.0
2012-12-11 11:00:00,63.6,63.69,63.46,63.46,20200.0,55.5809,55.6595,55.4585,55.4585,20200.0
2012-12-11 11:30:00,63.44,63.44,63.18,63.27,13800.0,55.4411,55.4411,55.2138,55.2925,13800.0
2012-12-11 12:00:00,63.27,63.27,63.01,63.03,26900.0,55.2925,55.2925,55.0653,55.0828,26900.0
2012-12-11 12:30:00,63.05,63.21,62.95,63.15,20200.0,55.1002,55.2401,55.0128,55.1876,20200.0
2012-12-11 13:00:00,63.19,63.19,62.95,63.02,19500.0,55.2226,55.2226,55.0128,55.074,19500.0
2012-12-11 13:30:00,63.02,63.17,62.86,62.94,17600.0,55.074,55.2051,54.9342,55.0041,17600.0
2012-12-11 14:00:00,62.94,63.1,62.89,63.01,16300.0,55.0041,55.1439,54.9604,55.0653,16300.0
2012-12-11 14:30:00,63.0,63.0,62.74,62.8,21200.0,55.0565,55.0565,54.8293,54.8818,21200.0
2012-12-11 15:00:00,62.77,62.83,62.66,62.7,23600.0,54.8555,54.908,54.7594,54.7944,23600.0
2012-12-11 15:30:00,62.72,62.87,62.68,62.76,65900.0,54.8118,54.9429,54.7769,54.8468,65900.0
2012-12-12 09:30:00,62.71,63.0,62.64,62.71,25600.0,54.8031,55.0565,54.7419,54.8031,25600.0
2012-12-12 10:00:00,62.7,62.72,62.43,62.46,23000.0,54.7944,54.8118,54.5584,54.5846,23000.0
2012-12-12 10:30:00,62.5,62.5,62.18,62.18,19600.0,54.6196,54.6196,54.3399,54.3399,19600.0
2012-12-12 11:00:00,62.21,62.27,62.13,62.22,66200.0,54.3662,54.4186,54.2962,54.3749,66200.0
2012-12-12 11:30:00,62.21,62.47,62.18,62.36,67600.0,54.3662,54.5934,54.3399,54.4972,67600.0
2012-12-12 12:00:00,62.4,62.44,62.15,62.23,17400.0,54.5322,54.5672,54.3137,54.3836,17400.0
2012-12-12 12:30:00,62.27,62.3,61.97,62.2,49500.0,54.4186,54.4448,54.1564,54.3574,49500.0
2012-12-12 13:00:00,62.2,62.23,62.09,62.14,27700.0,54.3574,54.3836,54.2613,54.305,27700.0
2012-12-12 13:30:00,62.16,62.21,62.08,62.1,20400.0,54.3225,54.3662,54.2525,54.27,20400.0
2012-12-12 14:00:00,62.11,62.11,61.89,61.91,21700.0,54.2788,54.2788,54.0865,54.104,21700.0
2012-12-12 14:30:00,61.92,62.05,61.92,62.03,23100.0,54.1127,54.2263,54.1127,54.2088,23100.0
2012-12-12 15:00:00,62.03,62.07,61.76,61.8,20800.0,54.2088,54.2438,53.9729,54.0078,20800.0
2012-12-12 15:30:00,61.78,62.0,61.77,61.94,43900.0,53.9904,54.1826,53.9816,54.1302,43900.0
2012-12-13 09:30:00,62.0,62.34,61.97,61.97,12700.0,54.1826,54.4798,54.1564,54.1564,12700.0
2012-12-13 10:00:00,62.0,62.12,61.9,62.0,42100.0,54.1826,54.2875,54.0952,54.1826,42100.0
2012-12-13 10:30:00,61.97,62.12,61.7,61.99,8900.0,54.1564,54.2875,53.9205,54.1739,8900.0
2012-12-13 11:00:00,61.99,62.02,61.73,61.85,9100.0,54.1739,54.2001,53.9467,54.0515,9100.0
2012-12-13 11:30:00,61.84,61.89,61.6,61.85,8200.0,54.0428,54.0865,53.8331,54.0515,8200.0
2012-12-13 12:00:00,61.86,61.88,61.65,61.68,8100.0,54.0603,54.0778,53.8768,53.903,8100.0
2012-12-13 12:30:00,61.67,61.73,61.62,61.68,3500.0,53.8942,53.9467,53.8505,53.903,3500.0
2012-12-13 13:00:00,61.71,61.89,61.65,61.79,6100.0,53.9292,54.0865,53.8768,53.9991,6100.0
2012-12-13 13:30:00,61.8,61.88,61.69,61.72,61400.0,54.0078,54.0778,53.9117,53.9379,61400.0
2012-12-13 14:00:00,61.72,62.0,61.67,62.0,15500.0,53.9379,54.1826,53.8942,54.1826,15500.0
2012-12-13 14:30:00,61.97,61.99,61.77,61.81,21100.0,54.1564,54.1739,53.9816,54.0166,21100.0
2012-12-13 15:00:00,61.75,61.97,61.64,61.86,22900.0,53.9642,54.1564,53.868,54.0603,22900.0
2012-12-13 15:30:00,61.84,62.14,61.77,61.95,76200.0,54.0428,54.305,53.9816,54.1389,76200.0
2012-12-14 09:30:00,64.35,64.74,61.09,61.69,93300.0,56.2363,56.5772,53.3874,53.9117,93300.0
2012-12-14 10:00:00,61.88,62.64,61.72,61.92,15700.0,54.0778,54.7419,53.9379,54.1127,15700.0
2012-12-14 10:30:00,62.04,62.42,61.5,62.42,29500.0,54.2176,54.5497,53.7457,54.5497,29500.0
2012-12-14 11:00:00,62.44,62.53,61.75,61.88,20100.0,54.5672,54.6458,53.9642,54.0778,20100.0
2012-12-14 11:30:00,61.89,61.91,61.55,61.74,9900.0,54.0865,54.104,53.7894,53.9554,9900.0
2012-12-14 12:00:00,61.76,61.76,61.57,61.61,24600.0,53.9729,53.9729,53.8068,53.8418,24600.0
2012-12-14 12:30:00,61.59,61.66,61.19,61.3,21700.0,53.8243,53.8855,53.4748,53.5709,21700.0
2012-12-14 13:00:00,61.32,61.4,60.78,60.89,23700.0,53.5884,53.6583,53.1165,53.2126,23700.0
2012-12-14 13:30:00,60.92,61.28,60.88,61.05,12600.0,53.2388,53.5534,53.2038,53.3524,12600.0
2012-12-14 14:00:00,61.11,61.15,60.88,61.01,19200.0,53.4048,53.4398,53.2038,53.3175,19200.0
2012-12-14 14:30:00,61.0,61.15,60.95,61.02,27900.0,53.3087,53.4398,53.265,53.3262,27900.0
2012-12-14 15:00:00,61.06,61.2,61.05,61.09,44500.0,53.3611,53.4835,53.3524,53.3874,44500.0
2012-12-14 15:30:00,61.11,61.15,60.94,61.09,66000.0,53.4048,53.4398,53.2563,53.3874,66000.0
2012-12-17 09:30:00,61.1,62.17,60.75,60.99,14100.0,53.3961,54.3312,53.0902,53.3,14100.0
2012-12-17 10:00:00,61.02,61.05,60.88,61.01,23600.0,53.3262,53.3524,53.2038,53.3175,23600.0
2012-12-17 10:30:00,61.04,61.26,60.99,61.2,14500.0,53.3437,53.5359,53.3,53.4835,14500.0
2012-12-17 11:00:00,61.17,61.28,61.03,61.09,16100.0,53.4573,53.5534,53.3349,53.3874,16100.0
2012-12-17 11:30:00,61.12,61.24,61.03,61.03,4400.0,53.4136,53.5185,53.3349,53.3349,4400.0
2012-12-17 12:00:00,61.0,61.17,61.0,61.11,2900.0,53.3087,53.4573,53.3087,53.4048,2900.0
2012-12-17 12:30:00,61.18,61.18,60.98,61.04,15100.0,53.466,53.466,53.2912,53.3437,15100.0
2012-12-17 13:00:00,61.06,61.19,61.02,61.06,5500.0,53.3611,53.4748,53.3262,53.3611,5500.0
2012-12-17 13:30:00,61.07,61.1,61.02,61.02,7800.0,53.3699,53.3961,53.3262,53.3262,7800.0
2012-12-17 14:00:00,61.03,61.1,60.85,60.94,16000.0,53.3349,53.3961,53.1776,53.2563,16000.0
2012-12-17 14:30:00,60.94,61.04,60.9,60.97,15300.0,53.2563,53.3437,53.2213,53.2825,15300.0
2012-12-17 15:00:00,60.97,61.01,60.89,60.92,38100.0,53.2825,53.3175,53.2126,53.2388,38100.0
2012-12-17 15:30:00,60.93,61.24,60.88,61.1,93600.0,53.2475,53.5185,53.2038,53.3961,93600.0
2012-12-18 09:30:00,61.26,61.5,60.76,60.77,39900.0,53.5359,53.7457,53.099,53.1077,39900.0
2012-12-18 10:00:00,60.83,61.19,60.73,61.0,40600.0,53.1601,53.4748,53.0728,53.3087,40600.0
2012-12-18 10:30:00,60.98,62.03,60.97,61.81,88900.0,53.2912,54.2088,53.2825,54.0166,88900.0
2012-12-18 11:00:00,61.74,62.06,61.74,61.8,34800.0,53.9554,54.2351,53.9554,54.0078,34800.0
2012-12-18 11:30:00,61.8,62.01,61.78,61.94,21100.0,54.0078,54.1914,53.9904,54.1302,21100.0
2012-12-18 12:00:00,61.97,62.0,61.73,61.94,111300.0,54.1564,54.1826,53.9467,54.1302,111300.0
2012-12-18 12:30:00,61.95,62.01,61.93,62.0,30300.0,54.1389,54.1914,54.1215,54.1826,30300.0
2012-12-18 13:00:00,61.99,62.37,61.97,62.25,18900.0,54.1739,54.506,54.1564,54.4011,18900.0
2012-12-18 13:30:00,62.26,62.26,62.17,62.17,10800.0,54.4098,54.4098,54.3312,54.3312,10800.0
2012-12-18 14:00:00,62.23,62.28,62.12,62.15,6700.0,54.3836,54.4273,54.2875,54.3137,6700.0
2012-12-18 14:30:00,62.16,62.17,62.07,62.1,10400.0,54.3225,54.3312,54.2438,54.27,10400.0
2012-12-18 15:00:00,62.1,62.23,62.1,62.15,27900.0,54.27,54.3836,54.27,54.3137,27900.0
2012-12-18 15:30:00,62.14,62.21,61.99,62.02,106100.0,54.305,54.3662,54.1739,54.2001,106100.0
2012-12-19 09:30:00,62.16,62.21,61.94,62.11,27600.0,54.4532,54.4971,54.2605,54.4094,27600.0
2012-12-19 10:00:00,62.09,62.12,61.87,62.04,15100.0,54.3919,54.4182,54.1992,54.3481,15100.0
2012-12-19 10:30:00,62.04,62.15,61.92,61.94,15000.0,54.3481,54.4445,54.243,54.2605,15000.0
2012-12-19 11:00:00,61.96,62.2,61.88,62.13,23100.0,54.278,54.4883,54.208,54.427,23100.0
2012-12-19 11:30:00,62.16,62.2,61.96,62.07,24200.0,54.4532,54.4883,54.278,54.3744,24200.0
2012-12-19 12:00:00,62.05,62.05,61.81,62.01,35900.0,54.3569,54.3569,54.1466,54.3218,35900.0
2012-12-19 12:30:00,61.98,62.24,61.98,62.03,9100.0,54.2956,54.5233,54.2956,54.3394,9100.0
2012-12-19 13:00:00,62.03,62.25,61.97,62.2,9300.0,54.3394,54.5321,54.2868,54.4883,9300.0
2012-12-19 13:30:00,62.22,62.25,62.11,62.25,19900.0,54.5058,54.5321,54.4094,54.5321,19900.0
2012-12-19 14:00:00,62.25,62.27,62.09,62.27,18800.0,54.5321,54.5496,54.3919,54.5496,18800.0
2012-12-19 14:30:00,62.28,62.33,62.06,62.19,24600.0,54.5584,54.6022,54.3656,54.4795,24600.0
2012-12-19 15:00:00,62.19,62.33,62.11,62.33,20300.0,54.4795,54.6022,54.4094,54.6022,20300.0
2012-12-19 15:30:00,62.3,62.4,62.13,62.25,49200.0,54.5759,54.6635,54.427,54.5321,49200.0
2012-12-20 09:30:00,62.44,62.49,62.18,62.41,12100.0,54.6985,54.7423,54.4708,54.6723,12100.0
2012-12-20 10:00:00,62.43,62.5,62.32,62.33,15200.0,54.6898,54.7511,54.5934,54.6022,15200.0
2012-12-20 10:30:00,62.35,62.49,62.35,62.42,6100.0,54.6197,54.7423,54.6197,54.681,6100.0
2012-12-20 11:00:00,62.39,62.42,62.27,62.31,6000.0,54.6547,54.681,54.5496,54.5847,6000.0
2012-12-20 11:30:00,62.27,62.45,62.27,62.35,7600.0,54.5496,54.7073,54.5496,54.6197,7600.0
2012-12-20 12:00:00,62.4,62.61,62.4,62.61,13100.0,54.6635,54.8475,54.6635,54.8475,13100.0
2012-12-20 12:30:00,62.59,62.59,62.5,62.52,5900.0,54.8299,54.8299,54.7511,54.7686,5900.0
2012-12-20 13:00:00,62.53,62.73,62.52,62.73,20700.0,54.7774,54.9526,54.7686,54.9526,20700.0
2012-12-20 13:30:00,62.69,62.77,62.62,62.72,9700.0,54.9175,54.9876,54.8562,54.9438,9700.0
2012-12-20 14:00:00,62.72,62.81,62.7,62.8,14600.0,54.9438,55.0227,54.9263,55.0139,14600.0
2012-12-20 14:30:00,62.83,62.92,62.8,62.91,12300.0,55.0402,55.119,55.0139,55.1103,12300.0
2012-12-20 15:00:00,62.9,62.92,62.77,62.81,19300.0,55.1015,55.119,54.9876,55.0227,19300.0
2012-12-20 15:30:00,62.81,63.09,62.76,63.09,55600.0,55.0227,55.2679,54.9789,55.2679,55600.0
2012-12-21 09:30:00,62.0,62.28,61.39,62.16,130300.0,54.3131,54.5584,53.7787,54.4532,130300.0
2012-12-21 10:00:00,62.23,62.41,62.06,62.16,23600.0,54.5146,54.6723,54.3656,54.4532,23600.0
2012-12-21 10:30:00,62.23,62.37,62.21,62.31,7700.0,54.5146,54.6372,54.4971,54.5847,7700.0
2012-12-21 11:00:00,62.31,62.52,62.25,62.45,13800.0,54.5847,54.7686,54.5321,54.7073,13800.0
2012-12-21 11:30:00,62.44,62.54,62.15,62.54,14000.0,54.6985,54.7861,54.4445,54.7861,14000.0
2012-12-21 12:00:00,62.55,62.58,62.49,62.49,5400.0,54.7949,54.8212,54.7423,54.7423,5400.0
2012-12-21 12:30:00,62.49,62.61,62.44,62.55,9200.0,54.7423,54.8475,54.6985,54.7949,9200.0
2012-12-21 13:00:00,62.59,62.75,62.49,62.75,15800.0,54.8299,54.9701,54.7423,54.9701,15800.0
2012-12-21 13:30:00,62.74,62.75,62.59,62.64,7500.0,54.9613,54.9701,54.8299,54.8737,7500.0
2012-12-21 14:00:00,62.61,62.68,62.46,62.48,17600.0,54.8475,54.9088,54.7161,54.7336,17600.0
2012-12-21 14:30:00,62.48,62.58,62.45,62.56,12800.0,54.7336,54.8212,54.7073,54.8037,12800.0
2012-12-21 15:00:00,62.55,62.56,62.31,62.4,29300.0,54.7949,54.8037,54.5847,54.6635,29300.0
2012-12-21 15:30:00,62.4,62.72,62.38,62.68,88300.0,54.6635,54.9438,54.646,54.9088,88300.0
2012-12-24 09:30:00,62.5,62.9,62.14,62.9,15700.0,54.7511,55.1015,54.4357,55.1015,15700.0
2012-12-24 10:00:00,62.91,63.01,62.72,62.84,16800.0,55.1103,55.1979,54.9438,55.0489,16800.0
2012-12-24 10:30:00,62.8,62.87,62.63,62.63,5300.0,55.0139,55.0752,54.865,54.865,5300.0
2012-12-24 11:00:00,62.61,62.65,62.4,62.45,11800.0,54.8475,54.8825,54.6635,54.7073,11800.0
2012-12-24 11:30:00,62.43,62.47,62.25,62.28,9200.0,54.6898,54.7248,54.5321,54.5584,9200.0
2012-12-24 12:00:00,62.25,62.31,62.21,62.31,5700.0,54.5321,54.5847,54.4971,54.5847,5700.0
2012-12-24 12:30:00,62.28,62.59,62.27,62.54,23300.0,54.5584,54.8299,54.5496,54.7861,23300.0
2012-12-26 09:30:00,62.61,62.98,62.46,62.54,3700.0,54.8475,55.1716,54.7161,54.7861,3700.0
2012-12-26 10:00:00,62.59,62.64,62.46,62.49,3500.0,54.8299,54.8737,54.7161,54.7423,3500.0
2012-12-26 10:30:00,62.52,62.52,62.25,62.27,6800.0,54.7686,54.7686,54.5321,54.5496,6800.0
2012-12-26 11:00:00,62.26,62.35,62.1,62.25,6600.0,54.5409,54.6197,54.4007,54.5321,6600.0
2012-12-26 11:30:00,62.25,62.39,62.14,62.35,6800.0,54.5321,54.6547,54.4357,54.6197,6800.0
2012-12-26 12:00:00,62.35,62.39,62.3,62.35,10700.0,54.6197,54.6547,54.5759,54.6197,10700.0
2012-12-26 12:30:00,62.31,62.42,62.23,62.36,9700.0,54.5847,54.681,54.5146,54.6285,9700.0
2012-12-26 13:00:00,62.32,62.44,62.26,62.39,5800.0,54.5934,54.6985,54.5409,54.6547,5800.0
2012-12-26 13:30:00,62.38,62.45,62.32,62.45,5600.0,54.646,54.7073,54.5934,54.7073,5600.0
2012-12-26 14:00:00,62.43,62.47,62.32,62.34,6200.0,54.6898,54.7248,54.5934,54.6109,6200.0
2012-12-26 14:30:00,62.29,62.53,62.28,62.49,7800.0,54.5671,54.7774,54.5584,54.7423,7800.0
2012-12-26 15:00:00,62.46,62.52,62.34,62.34,8600.0,54.7161,54.7686,54.6109,54.6109,8600.0
2012-12-26 15:30:00,62.36,62.36,62.05,62.06,30400.0,54.6285,54.6285,54.3569,54.3656,30400.0
2012-12-27 09:30:00,62.32,62.32,61.93,61.99,8300.0,54.5934,54.5934,54.2518,54.3043,8300.0
2012-12-27 10:00:00,61.88,62.23,61.88,61.95,40000.0,54.208,54.5146,54.208,54.2693,40000.0
2012-12-27 10:30:00,62.05,62.33,61.98,62.23,16900.0,54.3569,54.6022,54.2956,54.5146,16900.0
2012-12-27 11:00:00,62.18,62.29,62.16,62.16,9100.0,54.4708,54.5671,54.4532,54.4532,9100.0
2012-12-27 11:30:00,62.15,62.33,62.1,62.1,9000.0,54.4445,54.6022,54.4007,54.4007,9000.0
2012-12-27 12:00:00,62.1,62.17,62.02,62.15,13300.0,54.4007,54.462,54.3306,54.4445,13300.0
2012-12-27 12:30:00,62.12,62.18,61.97,62.14,21900.0,54.4182,54.4708,54.2868,54.4357,21900.0
2012-12-27 13:00:00,62.09,62.48,62.09,62.44,11600.0,54.3919,54.7336,54.3919,54.6985,11600.0
2012-12-27 13:30:00,62.44,62.51,62.27,62.27,15700.0,54.6985,54.7599,54.5496,54.5496,15700.0
2012-12-27 14:00:00,62.25,62.28,61.95,61.95,7400.0,54.5321,54.5584,54.2693,54.2693,7400.0
2012-12-27 14:30:00,61.92,62.27,61.9,62.21,15400.0,54.243,54.5496,54.2255,54.4971,15400.0
2012-12-27 15:00:00,62.25,62.39,62.17,62.28,16700.0,54.5321,54.6547,54.462,54.5584,16700.0
2012-12-27 15:30:00,62.29,62.45,62.08,62.11,44400.0,54.5671,54.7073,54.3832,54.4094,44400.0
2012-12-28 09:30:00,61.95,62.64,61.54,62.2,17300.0,54.2693,54.8737,53.9101,54.4883,17300.0
2012-12-28 10:00:00,62.08,62.3,61.99,62.25,23600.0,54.3832,54.5759,54.3043,54.5321,23600.0
2012-12-28 10:30:00,62.29,62.48,62.28,62.39,3400.0,54.5671,54.7336,54.5584,54.6547,3400.0
2012-12-28 11:00:00,62.36,62.45,62.17,62.22,18800.0,54.6285,54.7073,54.462,54.5058,18800.0
2012-12-28 11:30:00,62.24,62.75,62.22,62.71,21600.0,54.5233,54.9701,54.5058,54.9351,21600.0
2012-12-28 12:00:00,62.67,62.67,62.48,62.51,16200.0,54.9,54.9,54.7336,54.7599,16200.0
2012-12-28 12:30:00,62.57,62.59,62.38,62.38,5300.0,54.8124,54.8299,54.646,54.646,5300.0
2012-12-28 13:00:00,62.44,62.62,62.44,62.61,3300.0,54.6985,54.8562,54.6985,54.8475,3300.0
2012-12-28 13:30:00,62.55,62.7,62.54,62.6,2500.0,54.7949,54.9263,54.7861,54.8387,2500.0
2012-12-28 14:00:00,62.61,62.62,62.39,62.43,4700.0,54.8475,54.8562,54.6547,54.6898,4700.0
2012-12-28 14:30:00,62.39,62.51,62.39,62.49,4200.0,54.6547,54.7599,54.6547,54.7423,4200.0
2012-12-28 15:00:00,62.49,62.49,62.33,62.36,8200.0,54.7423,54.7423,54.6022,54.6285,8200.0
2012-12-28 15:30:00,62.37,62.39,61.85,61.86,35300.0,54.6372,54.6547,54.1817,54.1904,35300.0
2012-12-31 09:30:00,61.74,62.12,61.42,62.09,13700.0,54.0853,54.4182,53.805,54.3919,13700.0
2012-12-31 10:00:00,62.09,62.54,61.93,62.48,14600.0,54.3919,54.7861,54.2518,54.7336,14600.0
2012-12-31 10:30:00,62.44,62.59,62.31,62.31,5600.0,54.6985,54.8299,54.5847,54.5847,5600.0
2012-12-31 11:00:00,62.4,62.6,62.27,62.31,7400.0,54.6635,54.8387,54.5496,54.5847,7400.0
2012-12-31 11:30:00,62.28,62.37,62.16,62.24,7800.0,54.5584,54.6372,54.4532,54.5233,7800.0
2012-12-31 12:00:00,62.25,62.32,62.22,62.22,1700.0,54.5321,54.5934,54.5058,54.5058,1700.0
2012-12-31 12:30:00,62.29,62.53,62.22,62.4,13800.0,54.5671,54.7774,54.5058,54.6635,13800.0
2012-12-31 13:00:00,62.43,62.7,62.32,62.67,5300.0,54.6898,54.9263,54.5934,54.9,5300.0
2012-12-31 13:30:00,62.57,62.79,62.54,62.74,22600.0,54.8124,55.0051,54.7861,54.9613,22600.0
2012-12-31 14:00:00,62.66,62.87,62.57,62.87,6300.0,54.8913,55.0752,54.8124,55.0752,6300.0
2012-12-31 14:30:00,62.88,63.15,62.88,63.15,9700.0,55.084,55.3205,55.084,55.3205,9700.0
2012-12-31 15:00:00,63.16,63.17,62.86,62.92,10600.0,55.3293,55.338,55.0665,55.119,10600.0
2012-12-31 15:30:00,62.92,63.35,62.91,63.04,50700.0,55.119,55.4957,55.1103,55.2241,50700.0
2013-01-02 09:30:00,64.58,65.12,64.09,65.02,35100.0,56.5732,57.0463,56.144,56.9587,35100.0
2013-01-02 10:00:00,65.02,65.44,64.87,65.39,21900.0,56.9587,57.3266,56.8273,57.2828,21900.0
2013-01-02 10:30:00,65.43,65.46,65.11,65.14,33100.0,57.3178,57.3441,57.0375,57.0638,33100.0
2013-01-02 11:00:00,65.14,65.14,64.65,64.73,13600.0,57.0638,57.0638,56.6345,56.7046,13600.0
2013-01-02 11:30:00,64.71,64.9,64.61,64.75,12700.0,56.6871,56.8535,56.5995,56.7221,12700.0
2013-01-02 12:00:00,64.78,65.0,64.68,64.95,16000.0,56.7484,56.9411,56.6608,56.8973,16000.0
2013-01-02 12:30:00,64.99,65.19,64.98,65.19,21700.0,56.9324,57.1076,56.9236,57.1076,21700.0
2013-01-02 13:00:00,65.19,65.23,65.15,65.15,19400.0,57.1076,57.1426,57.0725,57.0725,19400.0
2013-01-02 13:30:00,65.16,65.25,65.01,65.12,14800.0,57.0813,57.1601,56.9499,57.0463,14800.0
2013-01-02 14:00:00,65.08,65.21,64.91,65.13,13200.0,57.0112,57.1251,56.8623,57.055,13200.0
2013-01-02 14:30:00,65.11,65.13,64.96,65.0,13600.0,57.0375,57.055,56.9061,56.9411,13600.0
2013-01-02 15:00:00,65.05,65.22,64.99,65.1,33300.0,56.9849,57.1339,56.9324,57.0287,33300.0
2013-01-02 15:30:00,65.04,65.31,65.04,65.31,88400.0,56.9762,57.2127,56.9762,57.2127,88400.0
2013-01-03 09:30:00,65.17,65.88,64.64,65.66,14300.0,57.0901,57.712,56.6258,57.5193,14300.0
2013-01-03 10:00:00,65.67,65.75,65.49,65.49,9000.0,57.5281,57.5982,57.3704,57.3704,9000.0
2013-01-03 10:30:00,65.52,65.61,65.42,65.59,10500.0,57.3967,57.4755,57.3091,57.458,10500.0
2013-01-03 11:00:00,65.54,65.55,65.2,65.36,22700.0,57.4142,57.4229,57.1163,57.2565,22700.0
2013-01-03 11:30:00,65.4,65.53,65.34,65.53,12300.0,57.2915,57.4054,57.239,57.4054,12300.0
2013-01-03 12:00:00,65.48,65.66,65.46,65.59,11000.0,57.3616,57.5193,57.3441,57.458,11000.0
2013-01-03 12:30:00,65.6,65.61,65.41,65.43,5100.0,57.4667,57.4755,57.3003,57.3178,5100.0
2013-01-03 13:00:00,65.43,65.5,65.38,65.5,12400.0,57.3178,57.3791,57.274,57.3791,12400.0
2013-01-03 13:30:00,65.51,65.6,65.49,65.56,2800.0,57.3879,57.4667,57.3704,57.4317,2800.0
2013-01-03 14:00:00,65.56,65.56,65.3,65.42,16900.0,57.4317,57.4317,57.2039,57.3091,16900.0
2013-01-03 14:30:00,65.41,65.42,65.3,65.3,15200.0,57.3003,57.3091,57.2039,57.2039,15200.0
2013-01-03 15:00:00,65.31,65.35,65.06,65.11,15200.0,57.2127,57.2477,56.9937,57.0375,15200.0
2013-01-03 15:30:00,65.12,65.12,64.86,65.05,30800.0,57.0463,57.0463,56.8185,56.9849,30800.0
2013-01-04 09:30:00,65.11,65.13,64.77,65.12,3200.0,57.0375,57.055,56.7397,57.0463,3200.0
2013-01-04 10:00:00,65.22,65.3,65.0,65.25,3800.0,57.1339,57.2039,56.9411,57.1601,3800.0
2013-01-04 10:30:00,65.09,65.13,65.05,65.06,3500.0,57.02,57.055,56.9849,56.9937,3500.0
2013-01-04 11:00:00,65.1,65.18,65.08,65.13,6400.0,57.0287,57.0988,57.0112,57.055,6400.0
2013-01-04 11:30:00,65.07,65.25,65.06,65.19,12700.0,57.0025,57.1601,56.9937,57.1076,12700.0
2013-01-04 12:00:00,65.19,65.24,65.12,65.2,7200.0,57.1076,57.1514,57.0463,57.1163,7200.0
2013-01-04 12:30:00,65.12,65.18,65.08,65.12,10300.0,57.0463,57.0988,57.0112,57.0463,10300.0
2013-01-04 13:00:00,65.13,65.28,65.1,65.28,6600.0,57.055,57.1864,57.0287,57.1864,6600.0
2013-01-04 13:30:00,65.31,65.39,65.22,65.33,7100.0,57.2127,57.2828,57.1339,57.2302,7100.0
2013-01-04 14:00:00,65.38,65.52,65.31,65.46,8300.0,57.274,57.3967,57.2127,57.3441,8300.0
2013-01-04 14:30:00,65.43,65.54,65.39,65.53,11500.0,57.3178,57.4142,57.2828,57.4054,11500.0
2013-01-04 15:00:00,65.56,65.68,65.48,65.65,26200.0,57.4317,57.5368,57.3616,57.5106,26200.0
2013-01-04 15:30:00,65.66,65.7,65.48,65.48,30700.0,57.5193,57.5544,57.3616,57.3616,30700.0
2013-01-07 09:30:00,65.24,65.43,65.07,65.34,9800.0,57.1514,57.3178,57.0025,57.239,9800.0
2013-01-07 10:00:00,65.38,65.65,65.38,65.6,11300.0,57.274,57.5106,57.274,57.4667,11300.0
2013-01-07 10:30:00,65.55,65.76,65.48,65.55,18400.0,57.4229,57.6069,57.3616,57.4229,18400.0
2013-01-07 11:00:00,65.53,65.65,65.53,65.62,17500.0,57.4054,57.5106,57.4054,57.4843,17500.0
2013-01-07 11:30:00,65.63,65.7,65.6,65.65,13000.0,57.493,57.5544,57.4667,57.5106,13000.0
2013-01-07 12:00:00,65.63,65.66,65.55,65.57,16400.0,57.493,57.5193,57.4229,57.4405,16400.0
2013-01-07 12:30:00,65.58,65.59,65.43,65.45,6500.0,57.4492,57.458,57.3178,57.3353,6500.0
2013-01-07 13:00:00,65.5,65.52,65.28,65.37,13500.0,57.3791,57.3967,57.1864,57.2653,13500.0
2013-01-07 13:30:00,65.35,65.36,65.2,65.24,2900.0,57.2477,57.2565,57.1163,57.1514,2900.0
2013-01-07 14:00:00,65.22,65.27,65.07,65.26,13200.0,57.1339,57.1777,57.0025,57.1689,13200.0
2013-01-07 14:30:00,65.27,65.3,65.22,65.25,7500.0,57.1777,57.2039,57.1339,57.1601,7500.0
2013-01-07 15:00:00,65.24,65.3,65.2,65.25,8800.0,57.1514,57.2039,57.1163,57.1601,8800.0
2013-01-07 15:30:00,65.24,65.26,65.04,65.11,30200.0,57.1514,57.1689,56.9762,57.0375,30200.0
2013-01-08 09:30:00,64.94,65.38,64.86,65.03,8600.0,56.8886,57.274,56.8185,56.9674,8600.0
2013-01-08 10:00:00,65.06,65.07,64.59,64.59,9500.0,56.9937,57.0025,56.582,56.582,9500.0
2013-01-08 10:30:00,64.65,64.65,64.3,64.3,12400.0,56.6345,56.6345,56.3279,56.3279,12400.0
2013-01-08 11:00:00,64.31,64.31,64.08,64.08,5700.0,56.3367,56.3367,56.1352,56.1352,5700.0
2013-01-08 11:30:00,64.08,64.11,63.97,64.1,5700.0,56.1352,56.1615,56.0388,56.1527,5700.0
2013-01-08 12:00:00,64.26,64.31,64.09,64.09,12900.0,56.2929,56.3367,56.144,56.144,12900.0
2013-01-08 12:30:00,64.14,64.17,64.03,64.14,5700.0,56.1878,56.214,56.0914,56.1878,5700.0
2013-01-08 13:00:00,64.14,64.29,64.14,64.29,8100.0,56.1878,56.3192,56.1878,56.3192,8100.0
2013-01-08 13:30:00,64.28,64.56,64.26,64.56,14400.0,56.3104,56.5557,56.2929,56.5557,14400.0
2013-01-08 14:00:00,64.57,64.63,64.45,64.53,28100.0,56.5645,56.617,56.4593,56.5294,28100.0
2013-01-08 14:30:00,64.53,64.54,64.37,64.38,7400.0,56.5294,56.5382,56.3892,56.398,7400.0
2013-01-08 15:00:00,64.38,64.57,64.38,64.41,18200.0,56.398,56.5645,56.398,56.4243,18200.0
2013-01-08 15:30:00,64.42,64.47,64.13,64.41,37000.0,56.433,56.4768,56.179,56.4243,37000.0
2013-01-09 09:30:00,64.8,65.07,64.23,65.0,9100.0,56.7659,57.0025,56.2666,56.9411,9100.0
2013-01-09 10:00:00,65.02,65.4,65.02,65.37,5300.0,56.9587,57.2915,56.9587,57.2653,5300.0
2013-01-09 10:30:00,65.38,65.4,65.02,65.11,9500.0,57.274,57.2915,56.9587,57.0375,9500.0
2013-01-09 11:00:00,65.13,65.29,65.09,65.27,5400.0,57.055,57.1952,57.02,57.1777,5400.0
2013-01-09 11:30:00,65.31,65.47,65.27,65.36,5600.0,57.2127,57.3529,57.1777,57.2565,5600.0
2013-01-09 12:00:00,65.38,65.44,65.23,65.34,16300.0,57.274,57.3266,57.1426,57.239,16300.0
2013-01-09 12:30:00,65.34,65.42,65.2,65.22,5900.0,57.239,57.3091,57.1163,57.1339,5900.0
2013-01-09 13:00:00,65.19,65.28,65.16,65.28,4900.0,57.1076,57.1864,57.0813,57.1864,4900.0
2013-01-09 13:30:00,65.27,65.37,65.19,65.37,13700.0,57.1777,57.2653,57.1076,57.2653,13700.0
2013-01-09 14:00:00,65.34,65.43,65.33,65.42,4100.0,57.239,57.3178,57.2302,57.3091,4100.0
2013-01-09 14:30:00,65.39,65.52,65.39,65.46,6600.0,57.2828,57.3967,57.2828,57.3441,6600.0
2013-01-09 15:00:00,65.46,65.55,65.46,65.49,10100.0,57.3441,57.4229,57.3441,57.3704,10100.0
2013-01-09 15:30:00,65.5,65.51,65.38,65.45,19300.0,57.3791,57.3879,57.274,57.3353,19300.0
2013-01-10 09:30:00,65.76,65.83,64.98,65.06,8700.0,57.6069,57.6682,56.9236,56.9937,8700.0
2013-01-10 10:00:00,65.11,65.12,64.9,64.91,4200.0,57.0375,57.0463,56.8535,56.8623,4200.0
2013-01-10 10:30:00,64.88,64.88,64.45,64.54,6400.0,56.836,56.836,56.4593,56.5382,6400.0
2013-01-10 11:00:00,64.52,64.61,64.36,64.42,6200.0,56.5207,56.5995,56.3805,56.433,6200.0
2013-01-10 11:30:00,64.47,64.53,64.43,64.46,6100.0,56.4768,56.5294,56.4418,56.4681,6100.0
2013-01-10 12:00:00,64.46,64.59,64.44,64.53,9300.0,56.4681,56.582,56.4506,56.5294,9300.0
2013-01-10 12:30:00,64.54,64.71,64.52,64.71,8600.0,56.5382,56.6871,56.5207,56.6871,8600.0
2013-01-10 13:00:00,64.77,64.77,64.6,64.64,4400.0,56.7397,56.7397,56.5907,56.6258,4400.0
2013-01-10 13:30:00,64.67,64.67,64.54,64.61,12200.0,56.6521,56.6521,56.5382,56.5995,12200.0
2013-01-10 14:00:00,64.63,64.75,64.59,64.65,12800.0,56.617,56.7221,56.582,56.6345,12800.0
2013-01-10 14:30:00,64.67,64.82,64.62,64.8,16400.0,56.6521,56.7835,56.6083,56.7659,16400.0
2013-01-10 15:00:00,64.82,64.86,64.74,64.86,14300.0,56.7835,56.8185,56.7134,56.8185,14300.0
2013-01-10 15:30:00,64.86,64.92,64.8,64.88,18200.0,56.8185,56.8711,56.7659,56.836,18200.0
2013-01-11 09:30:00,64.87,65.1,64.35,64.46,7800.0,56.8273,57.0287,56.3717,56.4681,7800.0
2013-01-11 10:00:00,64.44,64.47,64.14,64.17,10900.0,56.4506,56.4768,56.1878,56.214,10900.0
2013-01-11 10:30:00,64.16,64.34,64.14,64.28,14000.0,56.2053,56.363,56.1878,56.3104,14000.0
2013-01-11 11:00:00,64.27,64.38,64.22,64.22,9100.0,56.3016,56.398,56.2578,56.2578,9100.0
2013-01-11 11:30:00,64.08,64.52,64.08,64.52,11600.0,56.1352,56.5207,56.1352,56.5207,11600.0
2013-01-11 12:00:00,64.5,64.56,64.5,64.5,6400.0,56.5031,56.5557,56.5031,56.5031,6400.0
2013-01-11 12:30:00,64.5,64.61,64.48,64.57,4700.0,56.5031,56.5995,56.4856,56.5645,4700.0
2013-01-11 13:00:00,64.56,64.61,64.52,64.53,4400.0,56.5557,56.5995,56.5207,56.5294,4400.0
2013-01-11 13:30:00,64.55,64.55,64.46,64.48,9600.0,56.5469,56.5469,56.4681,56.4856,9600.0
2013-01-11 14:00:00,64.5,64.52,64.41,64.41,10100.0,56.5031,56.5207,56.4243,56.4243,10100.0
2013-01-11 14:30:00,64.42,64.5,64.29,64.31,28200.0,56.433,56.5031,56.3192,56.3367,28200.0
2013-01-11 15:00:00,64.33,64.34,64.27,64.32,21200.0,56.3542,56.363,56.3016,56.3454,21200.0
2013-01-11 15:30:00,64.29,64.52,64.28,64.52,49300.0,56.3192,56.5207,56.3104,56.5207,49300.0
2013-01-14 09:30:00,64.1,64.82,64.1,64.7,8300.0,56.1527,56.7835,56.1527,56.6783,8300.0
2013-01-14 10:00:00,64.63,64.69,64.15,64.2,11300.0,56.617,56.6696,56.1965,56.2403,11300.0
2013-01-14 10:30:00,64.19,64.34,64.1,64.14,17800.0,56.2316,56.363,56.1527,56.1878,17800.0
2013-01-14 11:00:00,64.14,64.26,64.03,64.26,18200.0,56.1878,56.2929,56.0914,56.2929,18200.0
2013-01-14 11:30:00,64.25,64.28,64.1,64.1,8200.0,56.2841,56.3104,56.1527,56.1527,8200.0
2013-01-14 12:00:00,64.12,64.2,64.08,64.12,4600.0,56.1702,56.2403,56.1352,56.1702,4600.0
2013-01-14 12:30:00,64.12,64.16,64.0,64.05,12600.0,56.1702,56.2053,56.0651,56.1089,12600.0
2013-01-14 13:00:00,64.05,64.09,64.01,64.05,5000.0,56.1089,56.144,56.0739,56.1089,5000.0
2013-01-14 13:30:00,64.06,64.16,64.06,64.09,3700.0,56.1177,56.2053,56.1177,56.144,3700.0
2013-01-14 14:00:00,64.14,64.17,64.08,64.13,5000.0,56.1878,56.214,56.1352,56.179,5000.0
2013-01-14 14:30:00,64.13,64.21,64.08,64.17,9400.0,56.179,56.2491,56.1352,56.214,9400.0
2013-01-14 15:00:00,64.16,64.25,64.08,64.13,24000.0,56.2053,56.2841,56.1352,56.179,24000.0
2013-01-14 15:30:00,64.14,64.4,64.1,64.38,62600.0,56.1878,56.4155,56.1527,56.398,62600.0
2013-01-15 09:30:00,64.21,64.39,64.11,64.32,6500.0,56.2491,56.4068,56.1615,56.3454,6500.0
2013-01-15 10:00:00,64.3,64.52,64.22,64.24,7900.0,56.3279,56.5207,56.2578,56.2754,7900.0
2013-01-15 10:30:00,64.25,64.52,64.23,64.51,8900.0,56.2841,56.5207,56.2666,56.5119,8900.0
2013-01-15 11:00:00,64.5,64.68,64.5,64.59,6300.0,56.5031,56.6608,56.5031,56.582,6300.0
2013-01-15 11:30:00,64.59,64.77,64.54,64.73,6800.0,56.582,56.7397,56.5382,56.7046,6800.0
2013-01-15 12:00:00,64.73,64.74,64.57,64.67,12100.0,56.7046,56.7134,56.5645,56.6521,12100.0
2013-01-15 12:30:00,64.72,64.85,64.59,64.6,6900.0,56.6959,56.8097,56.582,56.5907,6900.0
2013-01-15 13:00:00,64.62,64.62,64.36,64.4,6800.0,56.6083,56.6083,56.3805,56.4155,6800.0
2013-01-15 13:30:00,64.43,64.48,64.31,64.34,5500.0,56.4418,56.4856,56.3367,56.363,5500.0
2013-01-15 14:00:00,64.33,64.41,64.15,64.28,10500.0,56.3542,56.4243,56.1965,56.3104,10500.0
2013-01-15 14:30:00,64.29,64.37,64.29,64.35,9400.0,56.3192,56.3892,56.3192,56.3717,9400.0
2013-01-15 15:00:00,64.36,64.64,64.35,64.57,21400.0,56.3805,56.6258,56.3717,56.5645,21400.0
2013-01-15 15:30:00,64.55,64.7,64.52,64.62,31700.0,56.5469,56.6783,56.5207,56.6083,31700.0
2013-01-16 09:30:00,64.58,64.94,64.48,64.91,7800.0,56.5732,56.8886,56.4856,56.8623,7800.0
2013-01-16 10:00:00,64.86,65.06,64.8,65.06,17800.0,56.8185,56.9937,56.7659,56.9937,17800.0
2013-01-16 10:30:00,65.09,65.21,65.06,65.12,19500.0,57.02,57.1251,56.9937,57.0463,19500.0
2013-01-16 11:00:00,65.12,65.34,65.12,65.32,4000.0,57.0463,57.239,57.0463,57.2215,4000.0
2013-01-16 11:30:00,65.31,65.31,65.25,65.25,4800.0,57.2127,57.2127,57.1601,57.1601,4800.0
2013-01-16 12:00:00,65.29,65.32,65.25,65.31,4700.0,57.1952,57.2215,57.1601,57.2127,4700.0
2013-01-16 12:30:00,65.32,65.36,65.26,65.33,8000.0,57.2215,57.2565,57.1689,57.2302,8000.0
2013-01-16 13:00:00,65.32,65.43,65.3,65.35,7300.0,57.2215,57.3178,57.2039,57.2477,7300.0
2013-01-16 13:30:00,65.38,65.55,65.36,65.54,11000.0,57.274,57.4229,57.2565,57.4142,11000.0
2013-01-16 14:00:00,65.49,65.67,65.47,65.51,10400.0,57.3704,57.5281,57.3529,57.3879,10400.0
2013-01-16 14:30:00,65.51,65.58,65.44,65.58,7400.0,57.3879,57.4492,57.3266,57.4492,7400.0
2013-01-16 15:00:00,65.58,65.66,65.55,65.58,18400.0,57.4492,57.5193,57.4229,57.4492,18400.0
2013-01-16 15:30:00,65.58,65.66,65.52,65.64,35200.0,57.4492,57.5193,57.3967,57.5018,35200.0
2013-01-17 09:30:00,64.96,65.99,64.96,65.86,8000.0,56.9061,57.8084,56.9061,57.6945,8000.0
2013-01-17 10:00:00,65.84,65.91,65.61,65.85,6300.0,57.677,57.7383,57.4755,57.6858,6300.0
2013-01-17 10:30:00,65.87,65.87,65.7,65.8,2400.0,57.7033,57.7033,57.5544,57.642,2400.0
2013-01-17 11:00:00,65.84,65.88,65.69,65.84,5800.0,57.677,57.712,57.5456,57.677,5800.0
2013-01-17 11:30:00,65.9,66.09,65.88,66.06,4300.0,57.7296,57.896,57.712,57.8697,4300.0
2013-01-17 12:00:00,66.07,66.16,65.99,66.09,3400.0,57.8785,57.9573,57.8084,57.896,3400.0
2013-01-17 12:30:00,66.09,66.2,66.01,66.03,13200.0,57.896,57.9924,57.8259,57.8434,13200.0
2013-01-17 13:00:00,66.03,66.06,65.9,65.92,14900.0,57.8434,57.8697,57.7296,57.7471,14900.0
2013-01-17 13:30:00,65.89,65.97,65.78,65.93,10100.0,57.7208,57.7909,57.6244,57.7558,10100.0
2013-01-17 14:00:00,65.89,66.09,65.89,66.07,7100.0,57.7208,57.896,57.7208,57.8785,7100.0
2013-01-17 14:30:00,66.07,66.2,66.07,66.18,11200.0,57.8785,57.9924,57.8785,57.9748,11200.0
2013-01-17 15:00:00,66.12,66.22,66.11,66.16,9800.0,57.9223,58.0099,57.9135,57.9573,9800.0
2013-01-17 15:30:00,66.17,66.29,66.06,66.06,38200.0,57.9661,58.0712,57.8697,57.8697,38200.0
2013-01-18 09:30:00,65.9,66.28,65.9,66.01,9900.0,57.7296,58.0624,57.7296,57.8259,9900.0
2013-01-18 10:00:00,65.98,66.03,65.89,65.97,7000.0,57.7996,57.8434,57.7208,57.7909,7000.0
2013-01-18 10:30:00,65.92,66.02,65.75,65.75,6000.0,57.7471,57.8347,57.5982,57.5982,6000.0
2013-01-18 11:00:00,65.7,65.72,65.53,65.63,5800.0,57.5544,57.5719,57.4054,57.493,5800.0
2013-01-18 11:30:00,65.65,65.71,65.55,65.57,22700.0,57.5106,57.5631,57.4229,57.4405,22700.0
2013-01-18 12:00:00,65.59,65.59,65.43,65.49,5800.0,57.458,57.458,57.3178,57.3704,5800.0
2013-01-18 12:30:00,65.52,65.64,65.52,65.61,2800.0,57.3967,57.5018,57.3967,57.4755,2800.0
2013-01-18 13:00:00,65.62,65.72,65.59,65.7,11100.0,57.4843,57.5719,57.458,57.5544,11100.0
2013-01-18 13:30:00,65.71,65.82,65.7,65.78,9400.0,57.5631,57.6595,57.5544,57.6244,9400.0
2013-01-18 14:00:00,65.8,65.93,65.8,65.93,3100.0,57.642,57.7558,57.642,57.7558,3100.0
2013-01-18 14:30:00,65.92,66.06,65.92,65.97,6600.0,57.7471,57.8697,57.7471,57.7909,6600.0
2013-01-18 15:00:00,65.99,66.1,65.94,66.02,10600.0,57.8084,57.9048,57.7646,57.8347,10600.0
2013-01-18 15:30:00,66.03,66.47,65.95,66.02,107500.0,57.8434,58.2289,57.7734,57.8347,107500.0
2013-01-22 09:30:00,65.98,66.49,65.98,66.45,8800.0,57.7996,58.2464,57.7996,58.2114,8800.0
2013-01-22 10:00:00,66.47,66.5,66.36,66.43,8700.0,58.2289,58.2552,58.1325,58.1938,8700.0
2013-01-22 10:30:00,66.44,66.59,66.37,66.57,8900.0,58.2026,58.334,58.1413,58.3165,8900.0
2013-01-22 11:00:00,66.55,66.71,66.51,66.71,3100.0,58.299,58.4391,58.2639,58.4391,3100.0
2013-01-22 11:30:00,66.73,66.86,66.65,66.77,6700.0,58.4566,58.5705,58.3866,58.4917,6700.0
2013-01-22 12:00:00,66.77,66.78,66.69,66.77,3600.0,58.4917,58.5005,58.4216,58.4917,3600.0
2013-01-22 12:30:00,66.77,66.79,66.65,66.69,17400.0,58.4917,58.5092,58.3866,58.4216,17400.0
2013-01-22 13:00:00,66.68,66.78,66.66,66.69,5100.0,58.4128,58.5005,58.3953,58.4216,5100.0
2013-01-22 13:30:00,66.66,66.81,66.62,66.78,11500.0,58.3953,58.5267,58.3603,58.5005,11500.0
2013-01-22 14:00:00,66.78,66.86,66.75,66.78,14200.0,58.5005,58.5705,58.4742,58.5005,14200.0
2013-01-22 14:30:00,66.74,66.83,66.67,66.8,12500.0,58.4654,58.5443,58.4041,58.518,12500.0
2013-01-22 15:00:00,66.77,66.79,66.61,66.61,12700.0,58.4917,58.5092,58.3515,58.3515,12700.0
2013-01-22 15:30:00,66.58,66.69,66.53,66.69,37900.0,58.3252,58.4216,58.2814,58.4216,37900.0
2013-01-23 09:30:00,66.63,66.82,66.45,66.72,7600.0,58.369,58.5355,58.2114,58.4479,7600.0
2013-01-23 10:00:00,66.66,66.87,66.66,66.7,3500.0,58.3953,58.5793,58.3953,58.4304,3500.0
2013-01-23 10:30:00,66.65,66.65,66.38,66.52,5900.0,58.3866,58.3866,58.15,58.2727,5900.0
2013-01-23 11:00:00,66.55,66.8,66.53,66.67,5200.0,58.299,58.518,58.2814,58.4041,5200.0
2013-01-23 11:30:00,66.67,66.73,66.58,66.72,3700.0,58.4041,58.4566,58.3252,58.4479,3700.0
2013-01-23 12:00:00,66.74,66.74,66.53,66.53,2900.0,58.4654,58.4654,58.2814,58.2814,2900.0
2013-01-23 12:30:00,66.48,66.48,66.38,66.42,3100.0,58.2376,58.2376,58.15,58.1851,3100.0
2013-01-23 13:00:00,66.5,66.65,66.5,66.61,2700.0,58.2552,58.3866,58.2552,58.3515,2700.0
2013-01-23 13:30:00,66.62,66.64,66.57,66.6,4100.0,58.3603,58.3778,58.3165,58.3428,4100.0
2013-01-23 14:00:00,66.6,66.64,66.52,66.54,16700.0,58.3428,58.3778,58.2727,58.2902,16700.0
2013-01-23 14:30:00,66.53,66.61,66.53,66.6,4600.0,58.2814,58.3515,58.2814,58.3428,4600.0
2013-01-23 15:00:00,66.58,66.6,66.47,66.54,9800.0,58.3252,58.3428,58.2289,58.2902,9800.0
2013-01-23 15:30:00,66.51,66.56,66.35,66.49,24300.0,58.2639,58.3077,58.1238,58.2464,24300.0
2013-01-24 09:30:00,66.44,66.84,66.34,66.7,8100.0,58.2026,58.553,58.115,58.4304,8100.0
2013-01-24 10:00:00,66.78,66.95,66.53,66.61,15200.0,58.5005,58.6494,58.2814,58.3515,15200.0
2013-01-24 10:30:00,66.6,66.64,66.42,66.6,7600.0,58.3428,58.3778,58.1851,58.3428,7600.0
2013-01-24 11:00:00,66.62,66.81,66.58,66.81,20500.0,58.3603,58.5267,58.3252,58.5267,20500.0
2013-01-24 11:30:00,66.81,67.2,66.81,67.01,36500.0,58.5267,58.8684,58.5267,58.7019,36500.0
2013-01-24 12:00:00,67.0,67.0,66.82,66.88,6900.0,58.6932,58.6932,58.5355,58.5881,6900.0
2013-01-24 12:30:00,66.87,66.9,66.7,66.9,8100.0,58.5793,58.6056,58.4304,58.6056,8100.0
2013-01-24 13:00:00,66.91,67.15,66.9,67.11,5200.0,58.6143,58.8246,58.6056,58.7895,5200.0
2013-01-24 13:30:00,67.1,67.1,66.83,66.88,4700.0,58.7808,58.7808,58.5443,58.5881,4700.0
2013-01-24 14:00:00,66.86,66.92,66.8,66.92,15900.0,58.5705,58.6231,58.518,58.6231,15900.0
2013-01-24 14:30:00,66.9,67.01,66.86,66.87,7300.0,58.6056,58.7019,58.5705,58.5793,7300.0
2013-01-24 15:00:00,66.84,67.03,66.83,67.03,13800.0,58.553,58.7195,58.5443,58.7195,13800.0
2013-01-24 15:30:00,67.03,67.25,66.84,67.03,35900.0,58.7195,58.9122,58.553,58.7195,35900.0
2013-01-25 09:30:00,67.5,67.72,67.14,67.64,13000.0,59.1312,59.3239,58.8158,59.2538,13000.0
2013-01-25 10:00:00,67.6,67.8,67.5,67.5,7800.0,59.2188,59.394,59.1312,59.1312,7800.0
2013-01-25 10:30:00,67.46,67.68,67.46,67.52,4000.0,59.0961,59.2889,59.0961,59.1487,4000.0
2013-01-25 11:00:00,67.54,67.63,67.4,67.42,6300.0,59.1662,59.2451,59.0436,59.0611,6300.0
2013-01-25 11:30:00,67.39,67.53,67.34,67.44,4600.0,59.0348,59.1575,58.991,59.0786,4600.0
2013-01-25 12:00:00,67.39,67.51,67.33,67.35,3600.0,59.0348,59.1399,58.9823,58.9998,3600.0
2013-01-25 12:30:00,67.34,67.49,67.34,67.44,6100.0,58.991,59.1224,58.991,59.0786,6100.0
2013-01-25 13:00:00,67.4,67.5,67.4,67.41,2000.0,59.0436,59.1312,59.0436,59.0523,2000.0
2013-01-25 13:30:00,67.45,67.53,67.42,67.47,2200.0,59.0874,59.1575,59.0611,59.1049,2200.0
2013-01-25 14:00:00,67.49,67.56,67.4,67.53,13200.0,59.1224,59.1837,59.0436,59.1575,13200.0
2013-01-25 14:30:00,67.52,67.56,67.38,67.43,3700.0,59.1487,59.1837,59.0261,59.0699,3700.0
2013-01-25 15:00:00,67.43,67.49,67.39,67.45,6100.0,59.0699,59.1224,59.0348,59.0874,6100.0
2013-01-25 15:30:00,67.47,67.62,67.41,67.62,29600.0,59.1049,59.2363,59.0523,59.2363,29600.0
2013-01-28 09:30:00,67.75,68.06,67.54,67.98,13500.0,59.3502,59.6218,59.1662,59.5517,13500.0
2013-01-28 10:00:00,67.9,68.06,67.85,68.06,27200.0,59.4816,59.6218,59.4378,59.6218,27200.0
2013-01-28 10:30:00,68.06,68.07,67.67,67.71,9100.0,59.6218,59.6305,59.2801,59.3151,9100.0
2013-01-28 11:00:00,67.69,67.76,67.58,67.68,15200.0,59.2976,59.3589,59.2013,59.2889,15200.0
2013-01-28 11:30:00,67.68,67.74,67.64,67.69,7100.0,59.2889,59.3414,59.2538,59.2976,7100.0
2013-01-28 12:00:00,67.64,67.76,67.6,67.68,2600.0,59.2538,59.3589,59.2188,59.2889,2600.0
2013-01-28 12:30:00,67.65,67.69,67.62,67.67,4400.0,59.2626,59.2976,59.2363,59.2801,4400.0
2013-01-28 13:00:00,67.63,67.63,67.35,67.35,7200.0,59.2451,59.2451,58.9998,58.9998,7200.0
2013-01-28 13:30:00,67.34,67.38,67.14,67.15,16600.0,58.991,59.0261,58.8158,58.8246,16600.0
2013-01-28 14:00:00,67.14,67.18,66.97,67.01,20000.0,58.8158,58.8509,58.6669,58.7019,20000.0
2013-01-28 14:30:00,67.01,67.09,66.93,66.99,20700.0,58.7019,58.772,58.6319,58.6844,20700.0
2013-01-28 15:00:00,66.99,67.02,66.78,66.8,31900.0,58.6844,58.7107,58.5005,58.518,31900.0
2013-01-28 15:30:00,66.81,66.87,66.69,66.8,47600.0,58.5267,58.5793,58.4216,58.518,47600.0
2013-01-29 09:30:00,66.67,67.15,66.67,66.99,5000.0,58.4041,58.8246,58.4041,58.6844,5000.0
2013-01-29 10:00:00,66.94,67.06,66.84,67.04,5400.0,58.6406,58.7457,58.553,58.7282,5400.0
2013-01-29 10:30:00,67.05,67.2,66.95,67.16,22600.0,58.737,58.8684,58.6494,58.8333,22600.0
2013-01-29 11:00:00,67.2,67.28,67.13,67.28,3700.0,58.8684,58.9385,58.8071,58.9385,3700.0
2013-01-29 11:30:00,67.22,67.4,67.22,67.3,3700.0,58.8859,59.0436,58.8859,58.956,3700.0
2013-01-29 12:00:00,67.27,67.34,67.17,67.19,9200.0,58.9297,58.991,58.8421,58.8596,9200.0
2013-01-29 12:30:00,67.18,67.19,67.12,67.13,6500.0,58.8509,58.8596,58.7983,58.8071,6500.0
2013-01-29 13:00:00,67.12,67.19,67.12,67.13,4800.0,58.7983,58.8596,58.7983,58.8071,4800.0
2013-01-29 13:30:00,67.14,67.19,67.09,67.12,6700.0,58.8158,58.8596,58.772,58.7983,6700.0
2013-01-29 14:00:00,67.12,67.17,67.04,67.04,5600.0,58.7983,58.8421,58.7282,58.7282,5600.0
2013-01-29 14:30:00,67.07,67.1,67.04,67.07,7000.0,58.7545,58.7808,58.7282,58.7545,7000.0
2013-01-29 15:00:00,67.1,67.15,67.04,67.09,12700.0,58.7808,58.8246,58.7282,58.772,12700.0
2013-01-29 15:30:00,67.09,67.34,67.07,67.29,34200.0,58.772,58.991,58.7545,58.9472,34200.0
2013-01-30 09:30:00,67.0,67.19,66.98,67.07,5700.0,58.6932,58.8596,58.6757,58.7545,5700.0
2013-01-30 10:00:00,67.09,67.2,66.91,66.97,3200.0,58.772,58.8684,58.6143,58.6669,3200.0
2013-01-30 10:30:00,67.0,67.01,66.79,66.8,3200.0,58.6932,58.7019,58.5092,58.518,3200.0
2013-01-30 11:00:00,66.8,67.1,66.8,67.08,20000.0,58.518,58.7808,58.518,58.7633,20000.0
2013-01-30 11:30:00,67.12,67.26,67.0,67.19,19400.0,58.7983,58.9209,58.6932,58.8596,19400.0
2013-01-30 12:00:00,67.2,67.29,67.08,67.12,6100.0,58.8684,58.9472,58.7633,58.7983,6100.0
2013-01-30 12:30:00,67.05,67.05,66.9,66.96,3600.0,58.737,58.737,58.6056,58.6581,3600.0
2013-01-30 13:00:00,66.97,66.98,66.85,66.93,3600.0,58.6669,58.6757,58.5618,58.6319,3600.0
2013-01-30 13:30:00,66.99,67.0,66.81,66.83,6700.0,58.6844,58.6932,58.5267,58.5443,6700.0
2013-01-30 14:00:00,66.87,66.92,66.59,66.69,12200.0,58.5793,58.6231,58.334,58.4216,12200.0
2013-01-30 14:30:00,66.68,66.68,66.53,66.59,13400.0,58.4128,58.4128,58.2814,58.334,13400.0
2013-01-30 15:00:00,66.61,66.7,66.52,66.56,20300.0,58.3515,58.4304,58.2727,58.3077,20300.0
2013-01-30 15:30:00,66.56,66.57,66.34,66.4,60800.0,58.3077,58.3165,58.115,58.1676,60800.0
2013-01-31 09:30:00,66.36,66.69,66.09,66.59,18000.0,58.1325,58.4216,57.896,58.334,18000.0
2013-01-31 10:00:00,66.65,66.99,66.61,66.66,21200.0,58.3866,58.6844,58.3515,58.3953,21200.0
2013-01-31 10:30:00,66.68,67.07,66.68,67.06,10000.0,58.4128,58.7545,58.4128,58.7457,10000.0
2013-01-31 11:00:00,67.0,67.03,66.73,66.86,60900.0,58.6932,58.7195,58.4566,58.5705,60900.0
2013-01-31 11:30:00,66.84,66.95,66.74,66.91,6400.0,58.553,58.6494,58.4654,58.6143,6400.0
2013-01-31 12:00:00,66.95,67.08,66.93,67.08,11700.0,58.6494,58.7633,58.6319,58.7633,11700.0
2013-01-31 12:30:00,67.07,67.36,67.07,67.34,7200.0,58.7545,59.0085,58.7545,58.991,7200.0
2013-01-31 13:00:00,67.34,67.46,67.34,67.4,14200.0,58.991,59.0961,58.991,59.0436,14200.0
2013-01-31 13:30:00,67.39,67.53,67.39,67.5,15500.0,59.0348,59.1575,59.0348,59.1312,15500.0
2013-01-31 14:00:00,67.5,67.51,67.45,67.46,19200.0,59.1312,59.1399,59.0874,59.0961,19200.0
2013-01-31 14:30:00,67.46,67.79,67.43,67.64,16900.0,59.0961,59.3852,59.0699,59.2538,16900.0
2013-01-31 15:00:00,67.58,67.68,67.58,67.64,28400.0,59.2013,59.2889,59.2013,59.2538,28400.0
2013-01-31 15:30:00,67.64,67.71,67.54,67.62,67500.0,59.2538,59.3151,59.1662,59.2363,67500.0
2013-02-01 09:30:00,67.67,68.2,67.26,67.98,18600.0,59.2801,59.7444,58.9209,59.5517,18600.0
2013-02-01 10:00:00,68.05,68.5,68.01,68.34,18300.0,59.613,60.0072,59.578,59.867,18300.0
2013-02-01 10:30:00,68.45,68.87,68.39,68.87,12400.0,59.9634,60.3313,59.9108,60.3313,12400.0
2013-02-01 11:00:00,68.83,68.91,68.63,68.63,7300.0,60.2963,60.3664,60.1211,60.1211,7300.0
2013-02-01 11:30:00,68.64,68.82,68.55,68.8,14500.0,60.1298,60.2875,60.051,60.27,14500.0
2013-02-01 12:00:00,68.76,68.8,68.7,68.72,5500.0,60.235,60.27,60.1824,60.1999,5500.0
2013-02-01 12:30:00,68.77,68.8,68.67,68.72,9000.0,60.2437,60.27,60.1561,60.1999,9000.0
2013-02-01 13:00:00,68.74,68.95,68.73,68.9,8700.0,60.2174,60.4014,60.2087,60.3576,8700.0
2013-02-01 13:30:00,68.9,69.07,68.88,69.07,10700.0,60.3576,60.5065,60.3401,60.5065,10700.0
2013-02-01 14:00:00,69.09,69.12,68.98,69.08,12600.0,60.5241,60.5503,60.4277,60.5153,12600.0
2013-02-01 14:30:00,69.11,69.29,69.09,69.18,24600.0,60.5416,60.6993,60.5241,60.6029,24600.0
2013-02-01 15:00:00,69.18,69.19,68.91,68.98,27400.0,60.6029,60.6117,60.3664,60.4277,27400.0
2013-02-01 15:30:00,68.96,69.04,68.86,69.04,44500.0,60.4102,60.4803,60.3226,60.4803,44500.0
2013-02-04 09:30:00,68.29,69.01,68.29,68.9,10300.0,59.8232,60.454,59.8232,60.3576,10300.0
2013-02-04 10:00:00,68.9,68.98,68.83,68.91,19200.0,60.3576,60.4277,60.2963,60.3664,19200.0
2013-02-04 10:30:00,68.89,68.95,68.53,68.62,14400.0,60.3488,60.4014,60.0335,60.1123,14400.0
2013-02-04 11:00:00,68.65,68.65,68.14,68.17,11300.0,60.1386,60.1386,59.6918,59.7181,11300.0
2013-02-04 11:30:00,68.12,68.22,67.99,68.16,9700.0,59.6743,59.7619,59.5604,59.7094,9700.0
2013-02-04 12:00:00,68.17,68.23,68.14,68.23,4200.0,59.7181,59.7707,59.6918,59.7707,4200.0
2013-02-04 12:30:00,68.26,68.44,68.26,68.41,6100.0,59.797,59.9546,59.797,59.9284,6100.0
2013-02-04 13:00:00,68.39,68.75,68.38,68.52,36300.0,59.9108,60.2262,59.9021,60.0247,36300.0
2013-02-04 13:30:00,68.47,68.66,68.46,68.58,9000.0,59.9809,60.1474,59.9722,60.0773,9000.0
2013-02-04 14:00:00,68.58,68.67,68.56,68.62,9700.0,60.0773,60.1561,60.0598,60.1123,9700.0
2013-02-04 14:30:00,68.65,68.65,68.49,68.56,10200.0,60.1386,60.1386,59.9984,60.0598,10200.0
2013-02-04 15:00:00,68.6,68.6,68.5,68.52,13400.0,60.0948,60.0948,60.0072,60.0247,13400.0
2013-02-04 15:30:00,68.55,68.57,68.32,68.41,33600.0,60.051,60.0685,59.8495,59.9284,33600.0
2013-02-05 09:30:00,69.02,69.02,68.11,68.93,7100.0,60.4627,60.4627,59.6656,60.3839,7100.0
2013-02-05 10:00:00,68.93,69.23,68.88,69.14,27900.0,60.3839,60.6467,60.3401,60.5679,27900.0
2013-02-05 10:30:00,69.17,69.32,69.17,69.27,7000.0,60.5941,60.7255,60.5941,60.6817,7000.0
2013-02-05 11:00:00,69.28,69.28,69.08,69.13,7600.0,60.6905,60.6905,60.5153,60.5591,7600.0
2013-02-05 11:30:00,69.12,69.17,69.08,69.17,8300.0,60.5503,60.5941,60.5153,60.5941,8300.0
2013-02-05 12:00:00,69.13,69.19,69.1,69.19,4700.0,60.5591,60.6117,60.5328,60.6117,4700.0
2013-02-05 12:30:00,69.16,69.5,69.13,69.45,20600.0,60.5854,60.8832,60.5591,60.8394,20600.0
2013-02-05 13:00:00,69.45,69.45,69.31,69.34,4500.0,60.8394,60.8394,60.7168,60.7431,4500.0
2013-02-05 13:30:00,69.35,69.46,69.23,69.24,4400.0,60.7518,60.8482,60.6467,60.6555,4400.0
2013-02-05 14:00:00,69.23,69.32,69.18,69.22,5800.0,60.6467,60.7255,60.6029,60.6379,5800.0
2013-02-05 14:30:00,69.23,69.39,69.2,69.29,5600.0,60.6467,60.7869,60.6204,60.6993,5600.0
2013-02-05 15:00:00,69.34,69.49,69.27,69.37,14600.0,60.7431,60.8745,60.6817,60.7693,14600.0
2013-02-05 15:30:00,69.39,69.45,69.26,69.28,32800.0,60.7869,60.8394,60.673,60.6905,32800.0
2013-02-06 09:30:00,68.99,69.5,68.99,69.09,47700.0,60.4364,60.8832,60.4364,60.5241,47700.0
2013-02-06 10:00:00,69.29,69.3,68.87,69.02,7500.0,60.6993,60.708,60.3313,60.4627,7500.0
2013-02-06 10:30:00,69.08,69.14,68.96,69.14,3100.0,60.5153,60.5679,60.4102,60.5679,3100.0
2013-02-06 11:00:00,69.19,69.29,69.13,69.18,2400.0,60.6117,60.6993,60.5591,60.6029,2400.0
2013-02-06 11:30:00,69.17,69.23,69.14,69.23,3300.0,60.5941,60.6467,60.5679,60.6467,3300.0
2013-02-06 12:00:00,69.29,69.49,69.22,69.43,5900.0,60.6993,60.8745,60.6379,60.8219,5900.0
2013-02-06 12:30:00,69.43,69.52,69.38,69.46,8000.0,60.8219,60.9007,60.7781,60.8482,8000.0
2013-02-06 13:00:00,69.38,69.44,69.26,69.26,4800.0,60.7781,60.8307,60.673,60.673,4800.0
2013-02-06 13:30:00,69.25,69.4,69.23,69.34,4000.0,60.6642,60.7956,60.6467,60.7431,4000.0
2013-02-06 14:00:00,69.32,69.41,69.26,69.37,6000.0,60.7255,60.8044,60.673,60.7693,6000.0
2013-02-06 14:30:00,69.31,69.49,69.31,69.44,6600.0,60.7168,60.8745,60.7168,60.8307,6600.0
2013-02-06 15:00:00,69.44,69.5,69.4,69.5,16700.0,60.8307,60.8832,60.7956,60.8832,16700.0
2013-02-06 15:30:00,69.5,69.58,69.45,69.58,23200.0,60.8832,60.9533,60.8394,60.9533,23200.0
2013-02-07 09:30:00,69.61,69.61,69.41,69.43,4900.0,60.9796,60.9796,60.8044,60.8219,4900.0
2013-02-07 10:00:00,69.45,69.55,69.32,69.42,15800.0,60.8394,60.927,60.7255,60.8131,15800.0
2013-02-07 10:30:00,69.4,69.49,69.37,69.45,10300.0,60.7956,60.8745,60.7693,60.8394,10300.0
2013-02-07 11:00:00,69.44,69.44,69.28,69.28,15100.0,60.8307,60.8307,60.6905,60.6905,15100.0
2013-02-07 11:30:00,69.28,69.28,68.88,69.06,19600.0,60.6905,60.6905,60.3401,60.4978,19600.0
2013-02-07 12:00:00,69.04,69.17,68.97,69.05,13000.0,60.4803,60.5941,60.4189,60.489,13000.0
2013-02-07 12:30:00,69.07,69.26,68.64,68.64,21100.0,60.5065,60.673,60.1298,60.1298,21100.0
2013-02-07 13:00:00,68.65,68.97,68.32,68.94,37500.0,60.1386,60.4189,59.8495,60.3926,37500.0
2013-02-07 13:30:00,68.9,69.1,68.79,69.08,40000.0,60.3576,60.5328,60.2612,60.5153,40000.0
2013-02-07 14:00:00,69.11,69.11,68.81,68.85,17200.0,60.5416,60.5416,60.2788,60.3138,17200.0
2013-02-07 14:30:00,68.89,68.99,68.78,68.98,40300.0,60.3488,60.4364,60.2525,60.4277,40300.0
2013-02-07 15:00:00,68.97,69.12,68.81,68.84,24500.0,60.4189,60.5503,60.2788,60.305,24500.0
2013-02-07 15:30:00,68.85,69.11,68.84,69.11,79200.0,60.3138,60.5416,60.305,60.5416,79200.0
2013-02-08 09:30:00,69.12,69.55,69.12,69.55,6800.0,60.5503,60.927,60.5503,60.927,6800.0
2013-02-08 10:00:00,69.43,69.58,69.37,69.47,6500.0,60.8219,60.9533,60.7693,60.8569,6500.0
2013-02-08 10:30:00,69.5,69.52,69.36,69.36,3300.0,60.8832,60.9007,60.7606,60.7606,3300.0
2013-02-08 11:00:00,69.36,69.36,69.19,69.19,7400.0,60.7606,60.7606,60.6117,60.6117,7400.0
2013-02-08 11:30:00,69.19,69.52,69.13,69.49,6500.0,60.6117,60.9007,60.5591,60.8745,6500.0
2013-02-08 12:00:00,69.45,69.45,69.27,69.27,2800.0,60.8394,60.8394,60.6817,60.6817,2800.0
2013-02-08 12:30:00,69.3,69.52,69.21,69.49,41900.0,60.708,60.9007,60.6292,60.8745,41900.0
2013-02-08 13:00:00,69.5,69.53,69.42,69.44,2700.0,60.8832,60.9095,60.8131,60.8307,2700.0
2013-02-08 13:30:00,69.41,69.54,69.4,69.45,2600.0,60.8044,60.9183,60.7956,60.8394,2600.0
2013-02-08 14:00:00,69.45,69.51,69.41,69.42,2900.0,60.8394,60.892,60.8044,60.8131,2900.0
2013-02-08 14:30:00,69.46,69.54,69.38,69.44,13600.0,60.8482,60.9183,60.7781,60.8307,13600.0
2013-02-08 15:00:00,69.42,69.5,69.4,69.48,5400.0,60.8131,60.8832,60.7956,60.8657,5400.0
2013-02-08 15:30:00,69.48,69.7,69.44,69.67,23300.0,60.8657,61.0584,60.8307,61.0321,23300.0
2013-02-11 09:30:00,69.43,69.65,69.31,69.43,7100.0,60.8219,61.0146,60.7168,60.8219,7100.0
2013-02-11 10:00:00,69.51,69.57,69.08,69.1,6400.0,60.892,60.9445,60.5153,60.5328,6400.0
2013-02-11 10:30:00,69.07,69.42,69.0,69.42,7600.0,60.5065,60.8131,60.4452,60.8131,7600.0
2013-02-11 11:00:00,69.42,69.43,69.28,69.28,20400.0,60.8131,60.8219,60.6905,60.6905,20400.0
2013-02-11 11:30:00,69.22,69.3,69.22,69.28,10100.0,60.6379,60.708,60.6379,60.6905,10100.0
2013-02-11 12:00:00,69.28,69.38,69.15,69.34,11600.0,60.6905,60.7781,60.5766,60.7431,11600.0
2013-02-11 12:30:00,69.38,69.38,69.22,69.22,15900.0,60.7781,60.7781,60.6379,60.6379,15900.0
2013-02-11 13:00:00,69.26,69.3,69.01,69.07,9600.0,60.673,60.708,60.454,60.5065,9600.0
2013-02-11 13:30:00,69.12,69.12,68.98,69.07,9200.0,60.5503,60.5503,60.4277,60.5065,9200.0
2013-02-11 14:00:00,69.08,69.1,68.95,68.99,7000.0,60.5153,60.5328,60.4014,60.4364,7000.0
2013-02-11 14:30:00,69.0,69.05,68.96,69.05,6800.0,60.4452,60.489,60.4102,60.489,6800.0
2013-02-11 15:00:00,69.02,69.2,69.02,69.05,7100.0,60.4627,60.6204,60.4627,60.489,7100.0
2013-02-11 15:30:00,69.08,69.2,69.08,69.2,13000.0,60.5153,60.6204,60.5153,60.6204,13000.0
2013-02-12 09:30:00,69.23,69.81,69.23,69.51,6300.0,60.6467,61.1548,60.6467,60.892,6300.0
2013-02-12 10:00:00,69.69,69.9,69.69,69.9,3900.0,61.0497,61.2336,61.0497,61.2336,3900.0
2013-02-12 10:30:00,69.89,69.95,69.69,69.94,5400.0,61.2249,61.2774,61.0497,61.2687,5400.0
2013-02-12 11:00:00,69.93,69.99,69.91,69.94,6800.0,61.2599,61.3125,61.2424,61.2687,6800.0
2013-02-12 11:30:00,69.99,69.99,69.93,69.98,4400.0,61.3125,61.3125,61.2599,61.3037,4400.0
2013-02-12 12:00:00,69.98,69.98,69.92,69.92,11300.0,61.3037,61.3037,61.2511,61.2511,11300.0
2013-02-12 12:30:00,69.94,70.05,69.93,70.05,9400.0,61.2687,61.365,61.2599,61.365,9400.0
2013-02-12 13:00:00,70.05,70.15,70.03,70.1,5900.0,61.365,61.4526,61.3475,61.4088,5900.0
2013-02-12 13:30:00,70.1,70.1,69.93,69.93,4400.0,61.4088,61.4088,61.2599,61.2599,4400.0
2013-02-12 14:00:00,69.97,70.05,69.9,69.97,3500.0,61.2949,61.365,61.2336,61.2949,3500.0
2013-02-12 14:30:00,69.97,70.03,69.95,70.0,5300.0,61.2949,61.3475,61.2774,61.3212,5300.0
2013-02-12 15:00:00,69.99,70.03,69.98,70.01,7900.0,61.3125,61.3475,61.3037,61.33,7900.0
2013-02-12 15:30:00,70.02,70.03,69.86,69.95,13600.0,61.3387,61.3475,61.1986,61.2774,13600.0
2013-02-13 09:30:00,69.95,70.08,69.8,70.04,8800.0,61.2774,61.3913,61.146,61.3563,8800.0
2013-02-13 10:00:00,70.06,70.31,70.0,70.28,13900.0,61.3738,61.5928,61.3212,61.5665,13900.0
2013-02-13 10:30:00,70.27,70.27,70.13,70.25,8200.0,61.5578,61.5578,61.4351,61.5402,8200.0
2013-02-13 11:00:00,70.2,70.25,70.02,70.02,9200.0,61.4964,61.5402,61.3387,61.3387,9200.0
2013-02-13 11:30:00,70.01,70.06,69.78,69.8,8900.0,61.33,61.3738,61.1285,61.146,8900.0
2013-02-13 12:00:00,69.83,69.92,69.81,69.85,2600.0,61.1723,61.2511,61.1548,61.1898,2600.0
2013-02-13 12:30:00,69.83,70.01,69.83,69.96,3300.0,61.1723,61.33,61.1723,61.2862,3300.0
2013-02-13 13:00:00,69.89,70.01,69.89,70.0,2600.0,61.2249,61.33,61.2249,61.3212,2600.0
2013-02-13 13:30:00,70.01,70.08,69.98,70.06,4500.0,61.33,61.3913,61.3037,61.3738,4500.0
2013-02-13 14:00:00,70.04,70.04,69.91,69.91,5000.0,61.3563,61.3563,61.2424,61.2424,5000.0
2013-02-13 14:30:00,69.98,70.0,69.82,69.99,7000.0,61.3037,61.3212,61.1635,61.3125,7000.0
2013-02-13 15:00:00,69.96,70.04,69.86,69.95,8500.0,61.2862,61.3563,61.1986,61.2774,8500.0
2013-02-13 15:30:00,69.95,70.18,69.92,70.18,45400.0,61.2774,61.4789,61.2511,61.4789,45400.0
2013-02-14 09:30:00,70.06,70.44,70.06,70.34,4100.0,61.3738,61.7067,61.3738,61.6191,4100.0
2013-02-14 10:00:00,70.39,70.57,70.34,70.36,8800.0,61.6629,61.8206,61.6191,61.6366,8800.0
2013-02-14 10:30:00,70.41,70.6,70.35,70.55,3800.0,61.6804,61.8468,61.6278,61.803,3800.0
2013-02-14 11:00:00,70.55,70.67,70.55,70.62,5800.0,61.803,61.9082,61.803,61.8644,5800.0
2013-02-14 11:30:00,70.64,70.65,70.52,70.6,6200.0,61.8819,61.8906,61.7768,61.8468,6200.0
2013-02-14 12:00:00,70.57,70.6,70.54,70.56,2800.0,61.8206,61.8468,61.7943,61.8118,2800.0
2013-02-14 12:30:00,70.56,70.61,70.5,70.5,6100.0,61.8118,61.8556,61.7592,61.7592,6100.0
2013-02-14 13:00:00,70.53,70.55,70.5,70.51,1400.0,61.7855,61.803,61.7592,61.768,1400.0
2013-02-14 13:30:00,70.55,70.57,70.46,70.52,3700.0,61.803,61.8206,61.7242,61.7768,3700.0
2013-02-14 14:00:00,70.46,70.49,70.42,70.42,3100.0,61.7242,61.7505,61.6892,61.6892,3100.0
2013-02-14 14:30:00,70.45,70.46,70.4,70.44,5800.0,61.7154,61.7242,61.6716,61.7067,5800.0
2013-02-14 15:00:00,70.4,70.46,70.32,70.38,8700.0,61.6716,61.7242,61.6016,61.6541,8700.0
2013-02-14 15:30:00,70.4,70.4,70.15,70.16,24200.0,61.6716,61.6716,61.4526,61.4614,24200.0
2013-02-15 09:30:00,70.03,70.41,70.03,70.36,5900.0,61.3475,61.6804,61.3475,61.6366,5900.0
2013-02-15 10:00:00,70.54,70.61,70.41,70.6,6100.0,61.7943,61.8556,61.6804,61.8468,6100.0
2013-02-15 10:30:00,70.57,70.75,70.52,70.75,5500.0,61.8206,61.9782,61.7768,61.9782,5500.0
2013-02-15 11:00:00,70.68,70.84,70.64,70.75,8600.0,61.9169,62.0571,61.8819,61.9782,8600.0
2013-02-15 11:30:00,70.7,70.7,70.38,70.42,5000.0,61.9344,61.9344,61.6541,61.6892,5000.0
2013-02-15 12:00:00,70.38,70.38,70.17,70.27,5800.0,61.6541,61.6541,61.4701,61.5578,5800.0
2013-02-15 12:30:00,70.23,70.29,70.19,70.28,5600.0,61.5227,61.5753,61.4877,61.5665,5600.0
2013-02-15 13:00:00,70.3,70.44,70.28,70.4,8500.0,61.584,61.7067,61.5665,61.6716,8500.0
2013-02-15 13:30:00,70.41,70.41,70.35,70.4,2300.0,61.6804,61.6804,61.6278,61.6716,2300.0
2013-02-15 14:00:00,70.37,70.39,70.19,70.19,7400.0,61.6454,61.6629,61.4877,61.4877,7400.0
2013-02-15 14:30:00,70.16,70.22,69.97,70.0,15900.0,61.4614,61.514,61.2949,61.3212,15900.0
2013-02-15 15:00:00,69.99,70.02,69.95,69.95,14600.0,61.3125,61.3387,61.2774,61.2774,14600.0
2013-02-15 15:30:00,69.98,70.04,69.88,69.89,43900.0,61.3037,61.3563,61.2161,61.2249,43900.0
2013-02-19 09:30:00,69.94,70.79,69.82,70.69,18400.0,61.2687,62.0133,61.1635,61.9257,18400.0
2013-02-19 10:00:00,70.73,70.75,70.55,70.73,14700.0,61.9607,61.9782,61.803,61.9607,14700.0
2013-02-19 10:30:00,70.68,70.74,70.59,70.65,5900.0,61.9169,61.9695,61.8381,61.8906,5900.0
2013-02-19 11:00:00,70.67,70.76,70.62,70.75,10300.0,61.9082,61.987,61.8644,61.9782,10300.0
2013-02-19 11:30:00,70.75,70.77,70.71,70.71,5900.0,61.9782,61.9958,61.9432,61.9432,5900.0
2013-02-19 12:00:00,70.69,70.73,70.58,70.59,8600.0,61.9257,61.9607,61.8293,61.8381,8600.0
2013-02-19 12:30:00,70.63,70.64,70.55,70.61,9400.0,61.8731,61.8819,61.803,61.8556,9400.0
2013-02-19 13:00:00,70.6,70.64,70.55,70.6,6400.0,61.8468,61.8819,61.803,61.8468,6400.0
2013-02-19 13:30:00,70.6,70.64,70.57,70.64,8200.0,61.8468,61.8819,61.8206,61.8819,8200.0
2013-02-19 14:00:00,70.63,70.72,70.6,70.62,9000.0,61.8731,61.952,61.8468,61.8644,9000.0
2013-02-19 14:30:00,70.64,70.72,70.52,70.59,8300.0,61.8819,61.952,61.7768,61.8381,8300.0
2013-02-19 15:00:00,70.6,70.65,70.52,70.61,13600.0,61.8468,61.8906,61.7768,61.8556,13600.0
2013-02-19 15:30:00,70.63,70.69,70.49,70.6,55100.0,61.8731,61.9257,61.7505,61.8468,55100.0
2013-02-20 09:30:00,70.53,70.8,70.34,70.47,14700.0,61.7855,62.022,61.6191,61.733,14700.0
2013-02-20 10:00:00,70.48,70.48,70.35,70.35,7300.0,61.7417,61.7417,61.6278,61.6278,7300.0
2013-02-20 10:30:00,70.42,70.45,70.3,70.32,16800.0,61.6892,61.7154,61.584,61.6016,16800.0
2013-02-20 11:00:00,70.32,70.32,70.09,70.18,13900.0,61.6016,61.6016,61.4001,61.4789,13900.0
2013-02-20 11:30:00,70.16,70.18,69.83,69.94,9500.0,61.4614,61.4789,61.1723,61.2687,9500.0
2013-02-20 12:00:00,69.95,70.02,69.88,69.96,12000.0,61.2774,61.3387,61.2161,61.2862,12000.0
2013-02-20 12:30:00,70.02,70.02,69.87,69.95,14300.0,61.3387,61.3387,61.2073,61.2774,14300.0
2013-02-20 13:00:00,69.98,70.05,69.91,69.95,4500.0,61.3037,61.365,61.2424,61.2774,4500.0
2013-02-20 13:30:00,70.0,70.01,69.92,69.92,5000.0,61.3212,61.33,61.2511,61.2511,5000.0
2013-02-20 14:00:00,69.9,69.94,69.74,69.76,20500.0,61.2336,61.2687,61.0935,61.111,20500.0
2013-02-20 14:30:00,69.78,69.83,69.45,69.52,10900.0,61.1285,61.1723,60.8394,60.9007,10900.0
2013-02-20 15:00:00,69.52,69.53,69.01,69.04,30200.0,60.9007,60.9095,60.454,60.4803,30200.0
2013-02-20 15:30:00,69.05,69.11,68.71,68.74,57600.0,60.489,60.5416,60.1912,60.2174,57600.0
2013-02-21 09:30:00,68.57,68.59,67.88,68.03,29200.0,60.0685,60.086,59.4641,59.5955,29200.0
2013-02-21 10:00:00,67.9,67.92,67.28,67.64,27300.0,59.4816,59.4991,58.9385,59.2538,27300.0
2013-02-21 10:30:00,67.63,67.73,67.32,67.48,27700.0,59.2451,59.3327,58.9735,59.1137,27700.0
2013-02-21 11:00:00,67.59,67.6,67.52,67.56,13700.0,59.21,59.2188,59.1487,59.1837,13700.0
2013-02-21 11:30:00,67.55,67.59,67.22,67.25,19300.0,59.175,59.21,58.8859,58.9122,19300.0
2013-02-21 12:00:00,67.29,67.35,66.58,66.92,31100.0,58.9472,58.9998,58.3252,58.6231,31100.0
2013-02-21 12:30:00,66.92,66.97,66.84,66.85,10200.0,58.6231,58.6669,58.553,58.5618,10200.0
2013-02-21 13:00:00,66.86,67.06,66.85,66.95,16800.0,58.5705,58.7457,58.5618,58.6494,16800.0
2013-02-21 13:30:00,66.95,67.02,66.81,66.85,16800.0,58.6494,58.7107,58.5267,58.5618,16800.0
2013-02-21 14:00:00,66.82,66.84,66.67,66.74,12600.0,58.5355,58.553,58.4041,58.4654,12600.0
2013-02-21 14:30:00,66.75,66.84,66.67,66.76,16400.0,58.4742,58.553,58.4041,58.4829,16400.0
2013-02-21 15:00:00,66.77,66.8,66.67,66.78,62200.0,58.4917,58.518,58.4041,58.5005,62200.0
2013-02-21 15:30:00,66.81,67.07,66.74,66.86,83500.0,58.5267,58.7545,58.4654,58.5705,83500.0
2013-02-22 09:30:00,64.12,64.12,60.76,61.39,454600.0,56.3061,56.3061,53.3556,53.9088,454600.0
2013-02-22 10:00:00,61.31,62.25,61.08,62.04,103600.0,53.8386,54.664,53.6366,54.4796,103600.0
2013-02-22 10:30:00,62.03,62.52,61.95,62.49,88400.0,54.4708,54.9011,54.4006,54.8748,88400.0
2013-02-22 11:00:00,62.46,62.78,62.36,62.73,146700.0,54.8484,55.1294,54.7606,55.0855,146700.0
2013-02-22 11:30:00,62.64,63.48,62.64,63.48,92700.0,55.0065,55.7441,55.0065,55.7441,92700.0
2013-02-22 12:00:00,63.47,63.69,63.06,63.55,48100.0,55.7354,55.9285,55.3753,55.8056,48100.0
2013-02-22 12:30:00,63.5,63.59,63.27,63.34,33800.0,55.7617,55.8407,55.5597,55.6212,33800.0
2013-02-22 13:00:00,63.29,63.3,62.82,62.87,76200.0,55.5773,55.5861,55.1646,55.2085,76200.0
2013-02-22 13:30:00,62.87,63.0,62.59,62.72,60500.0,55.2085,55.3226,54.9626,55.0767,60500.0
2013-02-22 14:00:00,62.75,62.8,62.11,62.2,92800.0,55.1031,55.147,54.5411,54.6201,92800.0
2013-02-22 14:30:00,62.18,62.3,61.51,61.52,58600.0,54.6026,54.7079,54.0142,54.023,58600.0
2013-02-22 15:00:00,61.53,62.23,61.5,61.98,205100.0,54.0318,54.6465,54.0054,54.4269,205100.0
2013-02-22 15:30:00,61.96,62.07,61.66,62.0,134900.0,54.4094,54.506,54.1459,54.4445,134900.0
2013-02-25 09:30:00,63.56,64.52,62.7,62.73,93500.0,55.8144,56.6574,55.0592,55.0855,93500.0
2013-02-25 10:00:00,62.75,62.98,62.48,62.5,55400.0,55.1031,55.3051,54.866,54.8836,55400.0
2013-02-25 10:30:00,62.48,62.52,61.85,61.98,53500.0,54.866,54.9011,54.3128,54.4269,53500.0
2013-02-25 11:00:00,61.99,62.56,61.99,62.52,29900.0,54.4357,54.9362,54.4357,54.9011,29900.0
2013-02-25 11:30:00,62.52,62.64,62.04,62.15,34200.0,54.9011,55.0065,54.4796,54.5762,34200.0
2013-02-25 12:00:00,62.16,62.31,62.09,62.16,19900.0,54.585,54.7167,54.5235,54.585,19900.0
2013-02-25 12:30:00,62.15,62.32,62.09,62.3,17400.0,54.5762,54.7255,54.5235,54.7079,17400.0
2013-02-25 13:00:00,62.31,62.52,62.27,62.33,20300.0,54.7167,54.9011,54.6816,54.7343,20300.0
2013-02-25 13:30:00,62.41,62.41,61.84,61.86,14300.0,54.8045,54.8045,54.304,54.3216,14300.0
2013-02-25 14:00:00,61.83,61.88,61.67,61.8,19700.0,54.2952,54.3391,54.1547,54.2689,19700.0
2013-02-25 14:30:00,61.8,61.85,61.52,61.78,31300.0,54.2689,54.3128,54.023,54.2513,31300.0
2013-02-25 15:00:00,61.78,61.92,61.51,61.51,67000.0,54.2513,54.3742,54.0142,54.0142,67000.0
2013-02-25 15:30:00,61.6,61.65,61.32,61.33,118300.0,54.0932,54.1371,53.8474,53.8561,118300.0
2013-02-26 09:30:00,61.74,62.02,61.46,61.96,36100.0,54.2162,54.4621,53.9703,54.4094,36100.0
2013-02-26 10:00:00,61.99,62.58,61.71,61.85,33000.0,54.4357,54.9538,54.1898,54.3128,33000.0
2013-02-26 10:30:00,61.79,62.4,61.7,62.27,13200.0,54.2601,54.7957,54.181,54.6816,13200.0
2013-02-26 11:00:00,62.19,62.26,61.82,62.13,37000.0,54.6113,54.6728,54.2864,54.5586,37000.0
2013-02-26 11:30:00,62.12,62.28,61.83,62.12,27300.0,54.5499,54.6904,54.2952,54.5499,27300.0
2013-02-26 12:00:00,62.11,62.49,62.07,62.49,14800.0,54.5411,54.8748,54.506,54.8748,14800.0
2013-02-26 12:30:00,62.46,62.72,62.42,62.58,22800.0,54.8484,55.0767,54.8133,54.9538,22800.0
2013-02-26 13:00:00,62.56,62.77,62.51,62.58,19200.0,54.9362,55.1207,54.8923,54.9538,19200.0
2013-02-26 13:30:00,62.61,62.64,62.43,62.45,25100.0,54.9802,55.0065,54.8221,54.8397,25100.0
2013-02-26 14:00:00,62.43,62.56,62.4,62.55,23400.0,54.8221,54.9362,54.7957,54.9275,23400.0
2013-02-26 14:30:00,62.58,62.65,62.47,62.55,32500.0,54.9538,55.0153,54.8572,54.9275,32500.0
2013-02-26 15:00:00,62.54,62.61,62.46,62.59,40800.0,54.9187,54.9802,54.8484,54.9626,40800.0
2013-02-26 15:30:00,62.63,62.95,62.5,62.85,94300.0,54.9977,55.2787,54.8836,55.1909,94300.0
2013-02-27 09:30:00,62.92,63.31,62.92,63.13,37100.0,55.2524,55.5948,55.2524,55.4368,37100.0
2013-02-27 10:00:00,63.13,63.99,63.13,63.84,32900.0,55.4368,56.192,55.4368,56.0603,32900.0
2013-02-27 10:30:00,63.85,64.15,63.56,63.57,48000.0,56.069,56.3325,55.8144,55.8232,48000.0
2013-02-27 11:00:00,63.58,63.75,63.45,63.5,43100.0,55.8319,55.9812,55.7178,55.7617,43100.0
2013-02-27 11:30:00,63.53,63.75,63.46,63.74,50900.0,55.788,55.9812,55.7266,55.9724,50900.0
2013-02-27 12:00:00,63.74,63.76,63.72,63.75,37700.0,55.9724,55.99,55.9549,55.9812,37700.0
2013-02-27 12:30:00,63.75,63.9,63.7,63.71,62700.0,55.9812,56.1129,55.9373,55.9461,62700.0
2013-02-27 13:00:00,63.72,63.87,63.66,63.77,12400.0,55.9549,56.0866,55.9022,55.9988,12400.0
2013-02-27 13:30:00,63.78,63.89,63.73,63.85,37700.0,56.0076,56.1042,55.9637,56.069,37700.0
2013-02-27 14:00:00,63.85,64.37,63.81,64.12,34900.0,56.069,56.5257,56.0339,56.3061,34900.0
2013-02-27 14:30:00,64.07,64.15,63.97,64.15,25300.0,56.2622,56.3325,56.1744,56.3325,25300.0
2013-02-27 15:00:00,64.13,64.13,63.93,64.01,26900.0,56.3149,56.3149,56.1393,56.2095,26900.0
2013-02-27 15:30:00,64.02,64.06,63.66,63.67,65200.0,56.2183,56.2535,55.9022,55.911,65200.0
2013-02-28 09:30:00,63.76,64.29,63.72,64.25,13200.0,55.99,56.4554,55.9549,56.4203,13200.0
2013-02-28 10:00:00,64.16,64.17,63.91,63.92,14400.0,56.3413,56.35,56.1217,56.1305,14400.0
2013-02-28 10:30:00,63.95,63.98,63.48,63.5,9700.0,56.1569,56.1832,55.7441,55.7617,9700.0
2013-02-28 11:00:00,63.5,63.7,63.45,63.59,8700.0,55.7617,55.9373,55.7178,55.8407,8700.0
2013-02-28 11:30:00,63.59,63.68,63.52,63.58,9000.0,55.8407,55.9198,55.7793,55.8319,9000.0
2013-02-28 12:00:00,63.6,63.7,63.53,63.54,11500.0,55.8495,55.9373,55.788,55.7968,11500.0
2013-02-28 12:30:00,63.54,63.76,63.51,63.68,6700.0,55.7968,55.99,55.7705,55.9198,6700.0
2013-02-28 13:00:00,63.64,63.82,63.64,63.78,14400.0,55.8846,56.0427,55.8846,56.0076,14400.0
2013-02-28 13:30:00,63.77,63.77,63.68,63.7,16400.0,55.9988,55.9988,55.9198,55.9373,16400.0
2013-02-28 14:00:00,63.7,63.81,63.68,63.75,46200.0,55.9373,56.0339,55.9198,55.9812,46200.0
2013-02-28 14:30:00,63.75,63.79,63.68,63.75,47400.0,55.9812,56.0164,55.9198,55.9812,47400.0
2013-02-28 15:00:00,63.75,63.77,63.56,63.67,17800.0,55.9812,55.9988,55.8144,55.911,17800.0
2013-02-28 15:30:00,63.69,63.7,63.38,63.39,40900.0,55.9285,55.9373,55.6563,55.6651,40900.0
2013-03-01 09:30:00,63.11,63.39,62.29,62.97,42500.0,55.4192,55.6651,54.6991,55.2963,42500.0
2013-03-01 10:00:00,62.83,63.21,62.7,63.02,48600.0,55.1733,55.507,55.0592,55.3402,48600.0
2013-03-01 10:30:00,63.02,63.26,63.02,63.15,30000.0,55.3402,55.5509,55.3402,55.4543,30000.0
2013-03-01 11:00:00,63.24,63.47,63.04,63.22,32900.0,55.5334,55.7354,55.3578,55.5158,32900.0
2013-03-01 11:30:00,63.16,63.27,63.02,63.14,108400.0,55.4631,55.5597,55.3402,55.4456,108400.0
2013-03-01 12:00:00,63.16,63.56,63.16,63.37,25200.0,55.4631,55.8144,55.4631,55.6475,25200.0
2013-03-01 12:30:00,63.39,63.6,63.36,63.59,28900.0,55.6651,55.8495,55.6388,55.8407,28900.0
2013-03-01 13:00:00,63.58,63.58,63.3,63.37,62100.0,55.8319,55.8319,55.5861,55.6475,62100.0
2013-03-01 13:30:00,63.42,63.42,63.2,63.24,18500.0,55.6914,55.6914,55.4983,55.5334,18500.0
2013-03-01 14:00:00,63.25,63.47,63.24,63.27,21700.0,55.5422,55.7354,55.5334,55.5597,21700.0
2013-03-01 14:30:00,63.26,63.27,62.67,62.8,52000.0,55.5509,55.5597,55.0328,55.147,52000.0
2013-03-01 15:00:00,62.82,62.93,62.66,62.81,38700.0,55.1646,55.2612,55.0241,55.1558,38700.0
2013-03-01 15:30:00,62.81,63.1,62.81,62.92,91300.0,55.1558,55.4104,55.1558,55.2524,91300.0
2013-03-04 09:30:00,62.83,62.9,62.44,62.85,11700.0,55.1733,55.2348,54.8309,55.1909,11700.0
2013-03-04 10:00:00,62.81,62.97,62.52,62.66,31800.0,55.1558,55.2963,54.9011,55.0241,31800.0
2013-03-04 10:30:00,62.68,62.89,62.67,62.72,9900.0,55.0416,55.226,55.0328,55.0767,9900.0
2013-03-04 11:00:00,62.72,62.79,62.61,62.66,23500.0,55.0767,55.1382,54.9802,55.0241,23500.0
2013-03-04 11:30:00,62.72,62.74,62.54,62.58,7000.0,55.0767,55.0943,54.9187,54.9538,7000.0
2013-03-04 12:00:00,62.58,62.58,61.93,61.93,8000.0,54.9538,54.9538,54.383,54.383,8000.0
2013-03-04 12:30:00,61.93,62.24,61.88,62.21,12700.0,54.383,54.6552,54.3391,54.6289,12700.0
2013-03-04 13:00:00,62.24,62.6,62.15,62.54,16300.0,54.6552,54.9714,54.5762,54.9187,16300.0
2013-03-04 13:30:00,62.59,62.76,62.51,62.68,28500.0,54.9626,55.1119,54.8923,55.0416,28500.0
2013-03-04 14:00:00,62.65,62.69,62.41,62.6,17400.0,55.0153,55.0504,54.8045,54.9714,17400.0
2013-03-04 14:30:00,62.64,62.86,62.51,62.84,12000.0,55.0065,55.1997,54.8923,55.1821,12000.0
2013-03-04 15:00:00,62.83,62.85,62.57,62.65,21800.0,55.1733,55.1909,54.945,55.0153,21800.0
2013-03-04 15:30:00,62.65,62.89,62.61,62.83,48300.0,55.0153,55.226,54.9802,55.1733,48300.0
2013-03-05 09:30:00,63.01,63.72,63.01,63.42,26200.0,55.3314,55.9549,55.3314,55.6914,26200.0
2013-03-05 10:00:00,63.48,63.54,63.35,63.48,60500.0,55.7441,55.7968,55.63,55.7441,60500.0
2013-03-05 10:30:00,63.48,63.85,63.48,63.78,20500.0,55.7441,56.069,55.7441,56.0076,20500.0
2013-03-05 11:00:00,63.83,63.83,63.52,63.68,11000.0,56.0515,56.0515,55.7793,55.9198,11000.0
2013-03-05 11:30:00,63.68,63.71,63.4,63.57,9300.0,55.9198,55.9461,55.6739,55.8232,9300.0
2013-03-05 12:00:00,63.57,63.75,63.57,63.63,9300.0,55.8232,55.9812,55.8232,55.8759,9300.0
2013-03-05 12:30:00,63.63,63.66,63.49,63.61,10200.0,55.8759,55.9022,55.7529,55.8583,10200.0
2013-03-05 13:00:00,63.54,63.64,63.39,63.54,12000.0,55.7968,55.8846,55.6651,55.7968,12000.0
2013-03-05 13:30:00,63.55,63.66,63.25,63.32,9400.0,55.8056,55.9022,55.5422,55.6036,9400.0
2013-03-05 14:00:00,63.38,63.54,63.38,63.47,10600.0,55.6563,55.7968,55.6563,55.7354,10600.0
2013-03-05 14:30:00,63.46,63.62,63.44,63.58,17400.0,55.7266,55.8671,55.709,55.8319,17400.0
2013-03-05 15:00:00,63.58,63.64,63.49,63.55,23000.0,55.8319,55.8846,55.7529,55.8056,23000.0
2013-03-05 15:30:00,63.55,63.85,63.55,63.8,49900.0,55.8056,56.069,55.8056,56.0251,49900.0
2013-03-06 09:30:00,64.02,64.32,63.89,64.32,8900.0,56.2183,56.4818,56.1042,56.4818,8900.0
2013-03-06 10:00:00,64.36,64.57,64.36,64.53,24800.0,56.5169,56.7013,56.5169,56.6662,24800.0
2013-03-06 10:30:00,64.53,64.61,64.33,64.42,18100.0,56.6662,56.7364,56.4905,56.5696,18100.0
2013-03-06 11:00:00,64.39,64.45,64.32,64.37,17900.0,56.5432,56.5959,56.4818,56.5257,17900.0
2013-03-06 11:30:00,64.36,64.5,64.31,64.42,19800.0,56.5169,56.6398,56.473,56.5696,19800.0
2013-03-06 12:00:00,64.41,64.56,64.34,64.49,20900.0,56.5608,56.6925,56.4993,56.6311,20900.0
2013-03-06 12:30:00,64.49,64.81,64.44,64.54,12300.0,56.6311,56.9121,56.5871,56.675,12300.0
2013-03-06 13:00:00,64.56,64.82,64.56,64.64,14700.0,56.6925,56.9208,56.6925,56.7628,14700.0
2013-03-06 13:30:00,64.63,64.76,64.48,64.53,21500.0,56.754,56.8681,56.6223,56.6662,21500.0
2013-03-06 14:00:00,64.57,64.83,64.57,64.73,16500.0,56.7013,56.9296,56.7013,56.8418,16500.0
2013-03-06 14:30:00,64.73,64.89,64.69,64.73,20400.0,56.8418,56.9823,56.8067,56.8418,20400.0
2013-03-06 15:00:00,64.75,64.83,64.66,64.82,31400.0,56.8594,56.9296,56.7803,56.9208,31400.0
2013-03-06 15:30:00,64.79,64.84,64.68,64.8,60500.0,56.8945,56.9384,56.7979,56.9033,60500.0
2013-03-07 09:30:00,64.75,65.09,64.67,65.06,17800.0,56.8594,57.1579,56.7891,57.1316,17800.0
2013-03-07 10:00:00,65.05,65.15,64.74,64.91,15500.0,57.1228,57.2106,56.8506,56.9999,15500.0
2013-03-07 10:30:00,64.91,65.06,64.91,64.97,8400.0,56.9999,57.1316,56.9999,57.0526,8400.0
2013-03-07 11:00:00,64.97,65.33,64.95,65.17,41400.0,57.0526,57.3687,57.035,57.2282,41400.0
2013-03-07 11:30:00,65.09,65.14,64.97,64.98,16000.0,57.1579,57.2018,57.0526,57.0613,16000.0
2013-03-07 12:00:00,65.0,65.0,64.89,64.96,15700.0,57.0789,57.0789,56.9823,57.0438,15700.0
2013-03-07 12:30:00,64.96,65.1,64.9,65.09,15700.0,57.0438,57.1667,56.9911,57.1579,15700.0
2013-03-07 13:00:00,65.1,65.26,65.02,65.19,12000.0,57.1667,57.3072,57.0965,57.2457,12000.0
2013-03-07 13:30:00,65.16,65.36,64.92,65.35,21500.0,57.2194,57.395,57.0086,57.3862,21500.0
2013-03-07 14:00:00,65.37,65.52,65.16,65.48,17400.0,57.4038,57.5355,57.2194,57.5004,17400.0
2013-03-07 14:30:00,65.49,65.57,65.44,65.46,18000.0,57.5092,57.5794,57.4653,57.4828,18000.0
2013-03-07 15:00:00,65.5,65.57,65.24,65.57,35500.0,57.518,57.5794,57.2897,57.5794,35500.0
2013-03-07 15:30:00,65.6,65.65,65.36,65.53,71100.0,57.6058,57.6497,57.395,57.5443,71100.0
2013-03-08 09:30:00,66.23,66.9,66.21,66.49,25100.0,58.159,58.7474,58.1414,58.3873,25100.0
2013-03-08 10:00:00,66.41,66.5,66.22,66.49,22400.0,58.3171,58.3961,58.1502,58.3873,22400.0
2013-03-08 10:30:00,66.39,66.48,66.31,66.41,8600.0,58.2995,58.3785,58.2293,58.3171,8600.0
2013-03-08 11:00:00,66.39,66.56,66.3,66.55,13100.0,58.2995,58.4488,58.2205,58.44,13100.0
2013-03-08 11:30:00,66.52,66.64,66.49,66.58,6800.0,58.4137,58.519,58.3873,58.4664,6800.0
2013-03-08 12:00:00,66.58,66.64,66.5,66.5,7500.0,58.4664,58.519,58.3961,58.3961,7500.0
2013-03-08 12:30:00,66.5,66.57,66.45,66.57,13400.0,58.3961,58.4576,58.3522,58.4576,13400.0
2013-03-08 13:00:00,66.57,66.57,66.47,66.49,7400.0,58.4576,58.4576,58.3698,58.3873,7400.0
2013-03-08 13:30:00,66.51,66.67,66.47,66.5,14100.0,58.4049,58.5454,58.3698,58.3961,14100.0
2013-03-08 14:00:00,66.48,66.53,66.46,66.52,11500.0,58.3785,58.4224,58.361,58.4137,11500.0
2013-03-08 14:30:00,66.53,66.57,66.48,66.55,8600.0,58.4224,58.4576,58.3785,58.44,8600.0
2013-03-08 15:00:00,66.57,66.63,65.61,66.56,13200.0,58.4576,58.5103,57.6146,58.4488,13200.0
2013-03-08 15:30:00,66.55,66.71,66.53,66.64,28400.0,58.44,58.5805,58.4224,58.519,28400.0
2013-03-11 09:30:00,66.38,66.83,66.32,66.74,5000.0,58.2907,58.6859,58.238,58.6069,5000.0
2013-03-11 10:00:00,66.74,67.01,66.69,66.84,12700.0,58.6069,58.844,58.563,58.6947,12700.0
2013-03-11 10:30:00,66.84,67.13,66.7,66.9,32800.0,58.6947,58.9493,58.5717,58.7474,32800.0
2013-03-11 11:00:00,66.93,67.03,66.79,67.02,6000.0,58.7737,58.8615,58.6508,58.8527,6000.0
2013-03-11 11:30:00,66.99,67.07,66.97,67.0,6600.0,58.8264,58.8966,58.8088,58.8352,6600.0
2013-03-11 12:00:00,67.0,67.09,66.97,66.97,11700.0,58.8352,58.9142,58.8088,58.8088,11700.0
2013-03-11 12:30:00,66.97,67.1,66.95,67.1,15400.0,58.8088,58.923,58.7913,58.923,15400.0
2013-03-11 13:00:00,67.11,67.36,67.03,67.34,9700.0,58.9318,59.1513,58.8615,59.1337,9700.0
2013-03-11 13:30:00,67.33,67.44,67.01,67.02,37400.0,59.125,59.2216,58.844,58.8527,37400.0
2013-03-11 14:00:00,67.02,67.13,67.02,67.08,12800.0,58.8527,58.9493,58.8527,58.9054,12800.0
2013-03-11 14:30:00,67.09,67.38,67.06,67.18,56500.0,58.9142,59.1689,58.8879,58.9932,56500.0
2013-03-11 15:00:00,67.21,67.25,67.05,67.25,56400.0,59.0196,59.0547,58.8791,59.0547,56400.0
2013-03-11 15:30:00,67.25,67.67,67.19,67.42,65900.0,59.0547,59.4235,59.002,59.204,65900.0
2013-03-12 09:30:00,67.35,67.44,67.18,67.32,4400.0,59.1425,59.2216,58.9932,59.1162,4400.0
2013-03-12 10:00:00,67.27,67.27,67.08,67.16,9200.0,59.0723,59.0723,58.9054,58.9757,9200.0
2013-03-12 10:30:00,67.16,67.2,67.06,67.07,9400.0,58.9757,59.0108,58.8879,58.8966,9400.0
2013-03-12 11:00:00,67.06,67.1,66.74,66.76,18400.0,58.8879,58.923,58.6069,58.6244,18400.0
2013-03-12 11:30:00,66.77,66.83,66.61,66.81,5100.0,58.6332,58.6859,58.4927,58.6683,5100.0
2013-03-12 12:00:00,66.81,66.81,66.51,66.6,6800.0,58.6683,58.6683,58.4049,58.4839,6800.0
2013-03-12 12:30:00,66.66,66.72,66.56,66.68,6900.0,58.5366,58.5893,58.4488,58.5542,6900.0
2013-03-12 13:00:00,66.68,66.68,66.56,66.6,9400.0,58.5542,58.5542,58.4488,58.4839,9400.0
2013-03-12 13:30:00,66.6,66.72,66.54,66.6,10600.0,58.4839,58.5893,58.4312,58.4839,10600.0
2013-03-12 14:00:00,66.6,66.64,66.46,66.61,7300.0,58.4839,58.519,58.361,58.4927,7300.0
2013-03-12 14:30:00,66.6,66.68,66.59,66.65,15200.0,58.4839,58.5542,58.4751,58.5278,15200.0
2013-03-12 15:00:00,66.62,66.88,66.61,66.75,24200.0,58.5015,58.7298,58.4927,58.6156,24200.0
2013-03-12 15:30:00,66.8,66.84,66.66,66.67,25800.0,58.6595,58.6947,58.5366,58.5454,25800.0
2013-03-13 09:30:00,66.74,66.82,66.51,66.58,5500.0,58.6069,58.6771,58.4049,58.4664,5500.0
2013-03-13 10:00:00,66.61,66.77,66.48,66.76,5300.0,58.4927,58.6332,58.3785,58.6244,5300.0
2013-03-13 10:30:00,66.76,66.8,66.64,66.76,11700.0,58.6244,58.6595,58.519,58.6244,11700.0
2013-03-13 11:00:00,66.77,66.77,66.59,66.66,5700.0,58.6332,58.6332,58.4751,58.5366,5700.0
2013-03-13 11:30:00,66.68,66.68,66.53,66.53,4900.0,58.5542,58.5542,58.4224,58.4224,4900.0
2013-03-13 12:00:00,66.51,66.83,66.51,66.79,15200.0,58.4049,58.6859,58.4049,58.6508,15200.0
2013-03-13 12:30:00,66.76,66.82,66.7,66.75,6900.0,58.6244,58.6771,58.5717,58.6156,6900.0
2013-03-13 13:00:00,66.76,66.76,66.59,66.63,4700.0,58.6244,58.6244,58.4751,58.5103,4700.0
2013-03-13 13:30:00,66.63,66.63,66.52,66.56,12100.0,58.5103,58.5103,58.4137,58.4488,12100.0
2013-03-13 14:00:00,66.58,66.75,66.55,66.67,9400.0,58.4664,58.6156,58.44,58.5454,9400.0
2013-03-13 14:30:00,66.68,66.72,66.57,66.69,5400.0,58.5542,58.5893,58.4576,58.563,5400.0
2013-03-13 15:00:00,66.68,66.73,66.51,66.55,10000.0,58.5542,58.5981,58.4049,58.44,10000.0
2013-03-13 15:30:00,66.58,66.79,66.56,66.65,13000.0,58.4664,58.6508,58.4488,58.5278,13000.0
2013-03-14 09:30:00,66.92,67.24,66.72,67.23,17700.0,58.7649,59.0459,58.5893,59.0371,17700.0
2013-03-14 10:00:00,67.23,67.33,67.19,67.25,16300.0,59.0371,59.125,59.002,59.0547,16300.0
2013-03-14 10:30:00,67.24,67.4,67.23,67.39,4500.0,59.0459,59.1864,59.0371,59.1776,4500.0
2013-03-14 11:00:00,67.34,67.37,67.13,67.13,3400.0,59.1337,59.1601,58.9493,58.9493,3400.0
2013-03-14 11:30:00,67.14,67.33,67.14,67.31,6800.0,58.9581,59.125,58.9581,59.1074,6800.0
2013-03-14 12:00:00,67.35,67.44,67.23,67.41,9900.0,59.1425,59.2216,59.0371,59.1952,9900.0
2013-03-14 12:30:00,67.35,67.45,67.32,67.44,5700.0,59.1425,59.2303,59.1162,59.2216,5700.0
2013-03-14 13:00:00,67.46,67.52,67.3,67.32,6100.0,59.2391,59.2918,59.0986,59.1162,6100.0
2013-03-14 13:30:00,67.3,67.3,67.12,67.12,16500.0,59.0986,59.0986,58.9406,58.9406,16500.0
2013-03-14 14:00:00,67.12,67.26,67.1,67.25,7900.0,58.9406,59.0635,58.923,59.0547,7900.0
2013-03-14 14:30:00,67.25,67.28,67.16,67.19,9400.0,59.0547,59.0811,58.9757,59.002,9400.0
2013-03-14 15:00:00,67.2,67.23,67.15,67.18,14500.0,59.0108,59.0371,58.9669,58.9932,14500.0
2013-03-14 15:30:00,67.19,67.38,67.17,67.37,24300.0,59.002,59.1689,58.9845,59.1601,24300.0
2013-03-15 09:30:00,67.46,67.75,67.19,67.21,82300.0,59.2391,59.4938,59.002,59.0196,82300.0
2013-03-15 10:00:00,67.2,67.61,67.15,67.57,18900.0,59.0108,59.3708,58.9669,59.3357,18900.0
2013-03-15 10:30:00,67.56,67.7,67.47,67.7,10900.0,59.3269,59.4499,59.2479,59.4499,10900.0
2013-03-15 11:00:00,67.67,68.07,67.63,68.04,16800.0,59.4235,59.7748,59.3884,59.7484,16800.0
2013-03-15 11:30:00,67.99,68.04,67.85,67.91,32100.0,59.7045,59.7484,59.5816,59.6343,32100.0
2013-03-15 12:00:00,67.92,68.01,67.89,67.89,21400.0,59.6431,59.7221,59.6167,59.6167,21400.0
2013-03-15 12:30:00,67.87,68.03,67.85,68.01,22800.0,59.5992,59.7397,59.5816,59.7221,22800.0
2013-03-15 13:00:00,68.01,68.07,67.95,67.95,14200.0,59.7221,59.7748,59.6694,59.6694,14200.0
2013-03-15 13:30:00,67.97,68.07,67.86,67.95,15300.0,59.687,59.7748,59.5904,59.6694,15300.0
2013-03-15 14:00:00,67.95,67.99,67.87,67.87,36400.0,59.6694,59.7045,59.5992,59.5992,36400.0
2013-03-15 14:30:00,67.83,67.84,67.76,67.79,49000.0,59.564,59.5728,59.5026,59.5289,49000.0
2013-03-15 15:00:00,67.8,67.9,67.73,67.75,40900.0,59.5377,59.6255,59.4762,59.4938,40900.0
2013-03-15 15:30:00,67.75,67.8,67.69,67.75,73300.0,59.4938,59.5377,59.4411,59.4938,73300.0
2013-03-18 09:30:00,66.94,67.67,66.94,67.61,23900.0,58.7825,59.4235,58.7825,59.3708,23900.0
2013-03-18 10:00:00,67.5,67.72,67.33,67.44,24400.0,59.2742,59.4674,59.125,59.2216,24400.0
2013-03-18 10:30:00,67.4,67.7,67.37,67.59,15700.0,59.1864,59.4499,59.1601,59.3533,15700.0
2013-03-18 11:00:00,67.56,68.02,67.45,68.0,26200.0,59.3269,59.7309,59.2303,59.7133,26200.0
2013-03-18 11:30:00,68.02,68.08,67.85,68.08,10100.0,59.7309,59.7836,59.5816,59.7836,10100.0
2013-03-18 12:00:00,68.11,68.29,68.11,68.2,15800.0,59.8099,59.968,59.8099,59.8889,15800.0
2013-03-18 12:30:00,68.17,68.25,68.08,68.24,14500.0,59.8626,59.9328,59.7836,59.9241,14500.0
2013-03-18 13:00:00,68.24,68.42,68.24,68.31,15100.0,59.9241,60.0821,59.9241,59.9855,15100.0
2013-03-18 13:30:00,68.27,68.38,68.12,68.15,16400.0,59.9504,60.047,59.8187,59.845,16400.0
2013-03-18 14:00:00,68.17,68.37,68.17,68.35,18200.0,59.8626,60.0382,59.8626,60.0207,18200.0
2013-03-18 14:30:00,68.32,68.42,68.08,68.08,20400.0,59.9943,60.0821,59.7836,59.7836,20400.0
2013-03-18 15:00:00,68.07,68.15,67.93,67.98,42500.0,59.7748,59.845,59.6518,59.6957,42500.0
2013-03-18 15:30:00,67.98,68.08,67.72,68.08,66500.0,59.6957,59.7836,59.4674,59.7836,66500.0
2013-03-19 09:30:00,67.95,68.41,67.89,68.03,13000.0,59.6694,60.0733,59.6167,59.7397,13000.0
2013-03-19 10:00:00,68.01,68.03,67.66,67.66,5900.0,59.7221,59.7397,59.4147,59.4147,5900.0
2013-03-19 10:30:00,67.69,67.7,67.53,67.6,4800.0,59.4411,59.4499,59.3006,59.3621,4800.0
2013-03-19 11:00:00,67.55,67.85,67.55,67.83,5200.0,59.3181,59.5816,59.3181,59.564,5200.0
2013-03-19 11:30:00,67.81,67.86,67.09,67.09,9400.0,59.5465,59.5904,58.9142,58.9142,9400.0
2013-03-19 12:00:00,67.13,67.41,66.99,67.38,7700.0,58.9493,59.1952,58.8264,59.1689,7700.0
2013-03-19 12:30:00,67.38,67.38,67.03,67.03,5500.0,59.1689,59.1689,58.8615,58.8615,5500.0
2013-03-19 13:00:00,67.01,67.04,66.72,66.83,5900.0,58.844,58.8703,58.5893,58.6859,5900.0
2013-03-19 13:30:00,66.81,66.9,66.6,66.9,6200.0,58.6683,58.7474,58.4839,58.7474,6200.0
2013-03-19 14:00:00,66.93,67.2,66.87,67.04,9800.0,58.7737,59.0108,58.721,58.8703,9800.0
2013-03-19 14:30:00,67.1,67.3,66.97,67.06,8700.0,58.923,59.0986,58.8088,58.8879,8700.0
2013-03-19 15:00:00,67.04,67.36,66.96,67.19,15300.0,58.8703,59.1513,58.8,59.002,15300.0
2013-03-19 15:30:00,67.17,67.3,67.05,67.24,16600.0,58.9845,59.0986,58.8791,59.0459,16600.0
2013-03-20 09:30:00,67.42,67.6,67.2,67.24,9200.0,59.204,59.3621,59.0108,59.0459,9200.0
2013-03-20 10:00:00,67.24,67.35,67.09,67.12,12200.0,59.0459,59.1425,58.9142,58.9406,12200.0
2013-03-20 10:30:00,67.14,67.35,67.11,67.31,5700.0,58.9581,59.1425,58.9318,59.1074,5700.0
2013-03-20 11:00:00,67.34,67.5,67.24,67.24,5800.0,59.1337,59.2742,59.0459,59.0459,5800.0
2013-03-20 11:30:00,67.24,67.26,66.96,66.99,10300.0,59.0459,59.0635,58.8,58.8264,10300.0
2013-03-20 12:00:00,67.0,67.11,66.95,67.09,4400.0,58.8352,58.9318,58.7913,58.9142,4400.0
2013-03-20 12:30:00,67.1,67.14,66.99,67.12,5900.0,58.923,58.9581,58.8264,58.9406,5900.0
2013-03-20 13:00:00,67.07,67.3,67.02,67.3,7200.0,58.8966,59.0986,58.8527,59.0986,7200.0
2013-03-20 13:30:00,67.23,67.38,67.21,67.24,4100.0,59.0371,59.1689,59.0196,59.0459,4100.0
2013-03-20 14:00:00,67.23,67.6,67.2,67.45,10600.0,59.0371,59.3621,59.0108,59.2303,10600.0
2013-03-20 14:30:00,67.48,67.71,67.44,67.59,10200.0,59.2567,59.4587,59.2216,59.3533,10200.0
2013-03-20 15:00:00,67.56,67.7,67.49,67.56,15500.0,59.3269,59.4499,59.2655,59.3269,15500.0
2013-03-20 15:30:00,67.56,67.81,67.45,67.66,31000.0,59.3269,59.5465,59.2303,59.4147,31000.0
2013-03-21 09:30:00,67.15,67.48,67.09,67.47,4800.0,58.9669,59.2567,58.9142,59.2479,4800.0
2013-03-21 10:00:00,67.51,67.58,67.38,67.49,8100.0,59.283,59.3445,59.1689,59.2655,8100.0
2013-03-21 10:30:00,67.49,67.49,67.21,67.21,9200.0,59.2655,59.2655,59.0196,59.0196,9200.0
2013-03-21 11:00:00,67.2,67.34,66.99,67.29,9800.0,59.0108,59.1337,58.8264,59.0898,9800.0
2013-03-21 11:30:00,67.27,67.42,67.27,67.35,4500.0,59.0723,59.204,59.0723,59.1425,4500.0
2013-03-21 12:00:00,67.35,67.38,67.24,67.29,5400.0,59.1425,59.1689,59.0459,59.0898,5400.0
2013-03-21 12:30:00,67.24,67.33,67.22,67.22,3400.0,59.0459,59.125,59.0284,59.0284,3400.0
2013-03-21 13:00:00,67.18,67.23,66.96,66.98,7100.0,58.9932,59.0371,58.8,58.8176,7100.0
2013-03-21 13:30:00,66.97,66.97,66.78,66.88,7300.0,58.8088,58.8088,58.642,58.7298,7300.0
2013-03-21 14:00:00,66.9,67.04,66.64,66.97,10900.0,58.7474,58.8703,58.519,58.8088,10900.0
2013-03-21 14:30:00,66.95,67.07,66.91,66.93,5400.0,58.7913,58.8966,58.7561,58.7737,5400.0
2013-03-21 15:00:00,66.93,67.01,66.69,66.85,16300.0,58.7737,58.844,58.563,58.7035,16300.0
2013-03-21 15:30:00,66.86,66.92,66.65,66.68,30800.0,58.7122,58.7649,58.5278,58.5542,30800.0
2013-03-22 09:30:00,66.73,66.98,66.63,66.86,8000.0,58.5981,58.8176,58.5103,58.7122,8000.0
2013-03-22 10:00:00,66.86,67.13,66.77,67.06,7200.0,58.7122,58.9493,58.6332,58.8879,7200.0
2013-03-22 10:30:00,67.06,67.06,66.67,66.8,10000.0,58.8879,58.8879,58.5454,58.6595,10000.0
2013-03-22 11:00:00,66.82,66.93,66.78,66.84,11000.0,58.6771,58.7737,58.642,58.6947,11000.0
2013-03-22 11:30:00,66.84,66.84,66.54,66.61,4800.0,58.6947,58.6947,58.4312,58.4927,4800.0
2013-03-22 12:00:00,66.61,66.63,66.51,66.57,8500.0,58.4927,58.5103,58.4049,58.4576,8500.0
2013-03-22 12:30:00,66.57,66.64,66.54,66.64,5600.0,58.4576,58.519,58.4312,58.519,5600.0
2013-03-22 13:00:00,66.63,66.84,66.57,66.84,8800.0,58.5103,58.6947,58.4576,58.6947,8800.0
2013-03-22 13:30:00,66.83,66.83,66.64,66.78,6400.0,58.6859,58.6859,58.519,58.642,6400.0
2013-03-22 14:00:00,66.8,66.85,66.72,66.75,9700.0,58.6595,58.7035,58.5893,58.6156,9700.0
2013-03-22 14:30:00,66.75,66.87,66.73,66.87,9100.0,58.6156,58.721,58.5981,58.721,9100.0
2013-03-22 15:00:00,66.9,66.94,66.7,66.74,10100.0,58.7474,58.7825,58.5717,58.6069,10100.0
2013-03-22 15:30:00,66.77,67.0,66.77,67.0,22500.0,58.6332,58.8352,58.6332,58.8352,22500.0
2013-03-25 09:30:00,67.01,67.28,66.82,67.09,10300.0,58.844,59.0811,58.6771,58.9142,10300.0
2013-03-25 10:00:00,67.09,67.27,66.82,66.91,13300.0,58.9142,59.0723,58.6771,58.7561,13300.0
2013-03-25 10:30:00,66.81,66.82,66.37,66.37,14500.0,58.6683,58.6771,58.2819,58.2819,14500.0
2013-03-25 11:00:00,66.21,66.39,65.97,66.05,13600.0,58.1414,58.2995,57.9307,58.0009,13600.0
2013-03-25 11:30:00,66.04,66.18,65.84,65.87,17000.0,57.9922,58.1151,57.8165,57.8429,17000.0
2013-03-25 12:00:00,65.86,66.02,65.64,65.74,15600.0,57.8341,57.9746,57.6409,57.7287,15600.0
2013-03-25 12:30:00,65.64,65.64,65.04,65.08,26100.0,57.6409,57.6409,57.114,57.1492,26100.0
2013-03-25 13:00:00,65.05,65.08,64.78,65.03,25100.0,57.1228,57.1492,56.8857,57.1052,25100.0
2013-03-25 13:30:00,64.98,65.18,64.79,65.11,44700.0,57.0613,57.237,56.8945,57.1755,44700.0
2013-03-25 14:00:00,65.09,65.17,64.95,65.0,31300.0,57.1579,57.2282,57.035,57.0789,31300.0
2013-03-25 14:30:00,65.0,65.02,64.73,64.78,49000.0,57.0789,57.0965,56.8418,56.8857,49000.0
2013-03-25 15:00:00,64.76,64.81,64.61,64.72,30100.0,56.8681,56.9121,56.7364,56.833,30100.0
2013-03-25 15:30:00,64.75,64.82,64.7,64.78,81900.0,56.8594,56.9208,56.8155,56.8857,81900.0
2013-03-26 09:30:00,64.97,65.16,64.86,65.01,12800.0,57.0526,57.2194,56.956,57.0877,12800.0
2013-03-26 10:00:00,64.87,65.1,64.81,64.97,13900.0,56.9647,57.1667,56.9121,57.0526,13900.0
2013-03-26 10:30:00,64.98,65.03,64.73,64.92,11900.0,57.0613,57.1052,56.8418,57.0086,11900.0
2013-03-26 11:00:00,65.0,65.05,64.87,65.02,6000.0,57.0789,57.1228,56.9647,57.0965,6000.0
2013-03-26 11:30:00,65.02,65.06,64.97,65.02,9800.0,57.0965,57.1316,57.0526,57.0965,9800.0
2013-03-26 12:00:00,65.04,65.2,65.0,65.18,30500.0,57.114,57.2545,57.0789,57.237,30500.0
2013-03-26 12:30:00,65.16,65.2,65.01,65.11,10700.0,57.2194,57.2545,57.0877,57.1755,10700.0
2013-03-26 13:00:00,65.13,65.19,65.04,65.06,14000.0,57.1931,57.2457,57.114,57.1316,14000.0
2013-03-26 13:30:00,65.08,65.09,64.99,65.02,9400.0,57.1492,57.1579,57.0701,57.0965,9400.0
2013-03-26 14:00:00,64.98,65.05,64.93,65.0,10600.0,57.0613,57.1228,57.0174,57.0789,10600.0
2013-03-26 14:30:00,65.0,65.02,64.85,64.91,17600.0,57.0789,57.0965,56.9472,56.9999,17600.0
2013-03-26 15:00:00,64.91,64.98,64.85,64.93,27600.0,56.9999,57.0613,56.9472,57.0174,27600.0
2013-03-26 15:30:00,64.93,65.05,64.84,65.05,34600.0,57.0174,57.1228,56.9384,57.1228,34600.0
2013-03-27 09:30:00,64.68,64.68,64.07,64.17,10400.0,56.7979,56.7979,56.2622,56.35,10400.0
2013-03-27 10:00:00,64.17,64.5,64.07,64.5,16400.0,56.35,56.6398,56.2622,56.6398,16400.0
2013-03-27 10:30:00,64.5,64.61,64.3,64.34,8900.0,56.6398,56.7364,56.4642,56.4993,8900.0
2013-03-27 11:00:00,64.37,64.65,64.3,64.56,10400.0,56.5257,56.7716,56.4642,56.6925,10400.0
2013-03-27 11:30:00,64.61,64.78,64.48,64.78,5900.0,56.7364,56.8857,56.6223,56.8857,5900.0
2013-03-27 12:00:00,64.75,64.8,64.58,64.58,6200.0,56.8594,56.9033,56.7101,56.7101,6200.0
2013-03-27 12:30:00,64.58,64.61,64.44,64.58,9100.0,56.7101,56.7364,56.5871,56.7101,9100.0
2013-03-27 13:00:00,64.53,64.58,64.43,64.44,10700.0,56.6662,56.7101,56.5784,56.5871,10700.0
2013-03-27 13:30:00,64.4,64.52,64.38,64.51,9400.0,56.552,56.6574,56.5345,56.6486,9400.0
2013-03-27 14:00:00,64.55,64.62,64.43,64.62,6700.0,56.6837,56.7452,56.5784,56.7452,6700.0
2013-03-27 14:30:00,64.64,64.69,64.58,64.64,11200.0,56.7628,56.8067,56.7101,56.7628,11200.0
2013-03-27 15:00:00,64.64,64.76,64.55,64.7,21600.0,56.7628,56.8681,56.6837,56.8155,21600.0
2013-03-27 15:30:00,64.69,64.72,64.51,64.63,36400.0,56.8067,56.833,56.6486,56.754,36400.0
2013-03-28 09:30:00,64.63,65.08,64.47,65.03,7700.0,56.754,57.1492,56.6135,57.1052,7700.0
2013-03-28 10:00:00,65.05,65.14,64.81,65.14,13000.0,57.1228,57.2018,56.9121,57.2018,13000.0
2013-03-28 10:30:00,65.1,65.43,65.06,65.35,10400.0,57.1667,57.4565,57.1316,57.3862,10400.0
2013-03-28 11:00:00,65.35,65.58,65.18,65.58,9300.0,57.3862,57.5882,57.237,57.5882,9300.0
2013-03-28 11:30:00,65.51,65.53,65.35,65.44,7600.0,57.5267,57.5443,57.3862,57.4653,7600.0
2013-03-28 12:00:00,65.42,65.44,65.13,65.17,8700.0,57.4477,57.4653,57.1931,57.2282,8700.0
2013-03-28 12:30:00,65.12,65.45,65.12,65.24,22100.0,57.1843,57.4741,57.1843,57.2897,22100.0
2013-03-28 13:00:00,65.25,65.38,65.24,65.38,2900.0,57.2984,57.4126,57.2897,57.4126,2900.0
2013-03-28 13:30:00,65.39,65.57,65.36,65.53,8300.0,57.4214,57.5794,57.395,57.5443,8300.0
2013-03-28 14:00:00,65.55,65.69,65.53,65.69,7200.0,57.5619,57.6848,57.5443,57.6848,7200.0
2013-03-28 14:30:00,65.67,65.71,65.61,65.68,10400.0,57.6673,57.7024,57.6146,57.676,10400.0
2013-03-28 15:00:00,65.65,65.85,65.56,65.8,12900.0,57.6497,57.8253,57.5707,57.7814,12900.0
2013-03-28 15:30:00,65.8,66.06,65.77,65.92,36500.0,57.7814,58.0097,57.7551,57.8868,36500.0
2013-04-01 09:30:00,65.78,65.78,64.58,64.75,74500.0,57.7638,57.7638,56.7101,56.8594,74500.0
2013-04-01 10:00:00,64.74,64.94,64.66,64.81,20700.0,56.8506,57.0262,56.7803,56.9121,20700.0
2013-04-01 10:30:00,64.78,64.78,64.27,64.34,15800.0,56.8857,56.8857,56.4379,56.4993,15800.0
2013-04-01 11:00:00,64.34,64.52,64.32,64.39,13300.0,56.4993,56.6574,56.4818,56.5432,13300.0
2013-04-01 11:30:00,64.47,64.48,64.1,64.37,13100.0,56.6135,56.6223,56.2886,56.5257,13100.0
2013-04-01 12:00:00,64.31,64.31,64.17,64.28,6900.0,56.473,56.473,56.35,56.4466,6900.0
2013-04-01 12:30:00,64.25,64.28,64.14,64.28,7400.0,56.4203,56.4466,56.3237,56.4466,7400.0
2013-04-01 13:00:00,64.27,64.68,64.2,64.68,15500.0,56.4379,56.7979,56.3764,56.7979,15500.0
2013-04-01 13:30:00,64.7,64.78,64.57,64.6,19400.0,56.8155,56.8857,56.7013,56.7276,19400.0
2013-04-01 14:00:00,64.64,64.77,64.55,64.7,26200.0,56.7628,56.8769,56.6837,56.8155,26200.0
2013-04-01 14:30:00,64.7,64.81,64.64,64.75,42600.0,56.8155,56.9121,56.7628,56.8594,42600.0
2013-04-01 15:00:00,64.74,64.82,64.65,64.75,20800.0,56.8506,56.9208,56.7716,56.8594,20800.0
2013-04-01 15:30:00,64.76,64.95,64.7,64.93,29000.0,56.8681,57.035,56.8155,57.0174,29000.0
2013-04-02 09:30:00,65.34,65.34,64.83,64.99,24000.0,57.3775,57.3775,56.9296,57.0701,24000.0
2013-04-02 10:00:00,65.03,65.17,64.72,64.75,78000.0,57.1052,57.2282,56.833,56.8594,78000.0
2013-04-02 10:30:00,64.75,64.96,64.57,64.88,18100.0,56.8594,57.0438,56.7013,56.9735,18100.0
2013-04-02 11:00:00,64.88,64.92,64.69,64.78,13900.0,56.9735,57.0086,56.8067,56.8857,13900.0
2013-04-02 11:30:00,64.78,64.85,64.52,64.63,15100.0,56.8857,56.9472,56.6574,56.754,15100.0
2013-04-02 12:00:00,64.63,64.64,64.5,64.5,14300.0,56.754,56.7628,56.6398,56.6398,14300.0
2013-04-02 12:30:00,64.5,64.55,64.45,64.49,15600.0,56.6398,56.6837,56.5959,56.6311,15600.0
2013-04-02 13:00:00,64.5,64.58,64.45,64.45,10900.0,56.6398,56.7101,56.5959,56.5959,10900.0
2013-04-02 13:30:00,64.49,64.76,64.45,64.73,21300.0,56.6311,56.8681,56.5959,56.8418,21300.0
2013-04-02 14:00:00,64.73,64.78,64.67,64.73,97100.0,56.8418,56.8857,56.7891,56.8418,97100.0
2013-04-02 14:30:00,64.72,64.78,64.64,64.72,38700.0,56.833,56.8857,56.7628,56.833,38700.0
2013-04-02 15:00:00,64.71,64.8,64.59,64.73,48700.0,56.8242,56.9033,56.7189,56.8418,48700.0
2013-04-02 15:30:00,64.71,64.86,64.59,64.82,92000.0,56.8242,56.956,56.7189,56.9208,92000.0
2013-04-03 09:30:00,64.89,64.95,64.66,64.73,9100.0,56.9823,57.035,56.7803,56.8418,9100.0
2013-04-03 10:00:00,64.8,64.92,64.52,64.9,19800.0,56.9033,57.0086,56.6574,56.9911,19800.0
2013-04-03 10:30:00,64.9,65.09,64.67,64.74,23300.0,56.9911,57.1579,56.7891,56.8506,23300.0
2013-04-03 11:00:00,64.73,64.81,64.47,64.8,21300.0,56.8418,56.9121,56.6135,56.9033,21300.0
2013-04-03 11:30:00,64.8,64.89,64.75,64.85,12000.0,56.9033,56.9823,56.8594,56.9472,12000.0
2013-04-03 12:00:00,64.85,64.87,64.75,64.75,11900.0,56.9472,56.9647,56.8594,56.8594,11900.0
2013-04-03 12:30:00,64.8,64.81,64.55,64.7,18400.0,56.9033,56.9121,56.6837,56.8155,18400.0
2013-04-03 13:00:00,64.7,64.77,64.35,64.37,13900.0,56.8155,56.8769,56.5081,56.5257,13900.0
2013-04-03 13:30:00,64.37,64.42,64.23,64.31,16700.0,56.5257,56.5696,56.4027,56.473,16700.0
2013-04-03 14:00:00,64.31,64.6,64.31,64.42,20500.0,56.473,56.7276,56.473,56.5696,20500.0
2013-04-03 14:30:00,64.4,64.6,64.39,64.56,26100.0,56.552,56.7276,56.5432,56.6925,26100.0
2013-04-03 15:00:00,64.62,64.62,64.39,64.43,33700.0,56.7452,56.7452,56.5432,56.5784,33700.0
2013-04-03 15:30:00,64.4,64.48,64.2,64.34,47600.0,56.552,56.6223,56.3764,56.4993,47600.0
2013-04-04 09:30:00,64.35,64.95,64.28,64.7,12200.0,56.5081,57.035,56.4466,56.8155,12200.0
2013-04-04 10:00:00,64.72,64.9,64.5,64.59,7000.0,56.833,56.9911,56.6398,56.7189,7000.0
2013-04-04 10:30:00,64.64,64.85,64.63,64.63,5500.0,56.7628,56.9472,56.754,56.754,5500.0
2013-04-04 11:00:00,64.64,64.98,64.64,64.98,4400.0,56.7628,57.0613,56.7628,57.0613,4400.0
2013-04-04 11:30:00,64.93,64.93,64.67,64.81,18900.0,57.0174,57.0174,56.7891,56.9121,18900.0
2013-04-04 12:00:00,64.71,64.78,64.65,64.73,7900.0,56.8242,56.8857,56.7716,56.8418,7900.0
2013-04-04 12:30:00,64.75,64.84,64.68,64.8,7800.0,56.8594,56.9384,56.7979,56.9033,7800.0
2013-04-04 13:00:00,64.78,64.78,64.64,64.7,6700.0,56.8857,56.8857,56.7628,56.8155,6700.0
2013-04-04 13:30:00,64.69,64.88,64.67,64.82,11200.0,56.8067,56.9735,56.7891,56.9208,11200.0
2013-04-04 14:00:00,64.82,64.82,64.7,64.76,8700.0,56.9208,56.9208,56.8155,56.8681,8700.0
2013-04-04 14:30:00,64.74,64.86,64.74,64.84,9700.0,56.8506,56.956,56.8506,56.9384,9700.0
2013-04-04 15:00:00,64.8,64.92,64.77,64.83,14500.0,56.9033,57.0086,56.8769,56.9296,14500.0
2013-04-04 15:30:00,64.8,64.89,64.71,64.78,32600.0,56.9033,56.9823,56.8242,56.8857,32600.0
2013-04-05 09:30:00,64.2,64.42,63.67,64.04,10000.0,56.3764,56.5696,55.911,56.2359,10000.0
2013-04-05 10:00:00,64.02,64.66,63.96,64.66,31200.0,56.2183,56.7803,56.1656,56.7803,31200.0
2013-04-05 10:30:00,64.63,64.99,64.59,64.98,14000.0,56.754,57.0701,56.7189,57.0613,14000.0
2013-04-05 11:00:00,64.98,65.01,64.76,64.88,8600.0,57.0613,57.0877,56.8681,56.9735,8600.0
2013-04-05 11:30:00,64.88,64.94,64.67,64.79,11700.0,56.9735,57.0262,56.7891,56.8945,11700.0
2013-04-05 12:00:00,64.78,64.88,64.68,64.72,7000.0,56.8857,56.9735,56.7979,56.833,7000.0
2013-04-05 12:30:00,64.76,64.9,64.67,64.76,8400.0,56.8681,56.9911,56.7891,56.8681,8400.0
2013-04-05 13:00:00,64.77,64.95,64.73,64.92,6700.0,56.8769,57.035,56.8418,57.0086,6700.0
2013-04-05 13:30:00,64.85,65.04,64.81,65.03,13600.0,56.9472,57.114,56.9121,57.1052,13600.0
2013-04-05 14:00:00,65.04,65.25,65.02,65.21,44200.0,57.114,57.2984,57.0965,57.2633,44200.0
2013-04-05 14:30:00,65.21,65.43,65.2,65.34,21100.0,57.2633,57.4565,57.2545,57.3775,21100.0
2013-04-05 15:00:00,65.34,65.47,65.23,65.36,36500.0,57.3775,57.4916,57.2809,57.395,36500.0
2013-04-05 15:30:00,65.36,65.66,65.28,65.55,98700.0,57.395,57.6585,57.3248,57.5619,98700.0
2013-04-08 09:30:00,65.2,65.83,65.2,65.54,20200.0,57.2545,57.8078,57.2545,57.5531,20200.0
2013-04-08 10:00:00,65.56,65.61,65.39,65.54,12700.0,57.5707,57.6146,57.4214,57.5531,12700.0
2013-04-08 10:30:00,65.53,65.83,65.47,65.79,8800.0,57.5443,57.8078,57.4916,57.7726,8800.0
2013-04-08 11:00:00,65.73,65.81,65.61,65.77,7300.0,57.7199,57.7902,57.6146,57.7551,7300.0
2013-04-08 11:30:00,65.78,65.91,65.67,65.72,9800.0,57.7638,57.878,57.6673,57.7112,9800.0
2013-04-08 12:00:00,65.63,65.99,65.63,65.96,16100.0,57.6321,57.9483,57.6321,57.9219,16100.0
2013-04-08 12:30:00,65.95,66.06,65.94,66.03,11700.0,57.9131,58.0097,57.9043,57.9834,11700.0
2013-04-08 13:00:00,66.06,66.25,66.05,66.24,14900.0,58.0097,58.1766,58.0009,58.1678,14900.0
2013-04-08 13:30:00,66.23,66.59,66.23,66.59,18100.0,58.159,58.4751,58.159,58.4751,18100.0
2013-04-08 14:00:00,66.59,67.13,66.56,67.0,39300.0,58.4751,58.9493,58.4488,58.8352,39300.0
2013-04-08 14:30:00,67.01,67.05,66.96,67.0,19900.0,58.844,58.8791,58.8,58.8352,19900.0
2013-04-08 15:00:00,67.0,67.12,66.97,66.99,23000.0,58.8352,58.9406,58.8088,58.8264,23000.0
2013-04-08 15:30:00,66.99,67.17,66.96,67.09,56700.0,58.8264,58.9845,58.8,58.9142,56700.0
2013-04-09 09:30:00,67.38,67.38,66.78,66.8,10200.0,59.1689,59.1689,58.642,58.6595,10200.0
2013-04-09 10:00:00,66.8,67.19,66.73,67.05,22500.0,58.6595,59.002,58.5981,58.8791,22500.0
2013-04-09 10:30:00,67.1,67.13,66.72,66.77,12300.0,58.923,58.9493,58.5893,58.6332,12300.0
2013-04-09 11:00:00,66.76,66.9,66.66,66.68,16300.0,58.6244,58.7474,58.5366,58.5542,16300.0
2013-04-09 11:30:00,66.68,66.85,66.68,66.82,5300.0,58.5542,58.7035,58.5542,58.6771,5300.0
2013-04-09 12:00:00,66.87,66.93,66.77,66.93,5900.0,58.721,58.7737,58.6332,58.7737,5900.0
2013-04-09 12:30:00,66.99,67.04,66.82,66.85,5800.0,58.8264,58.8703,58.6771,58.7035,5800.0
2013-04-09 13:00:00,66.85,67.03,66.81,67.01,15500.0,58.7035,58.8615,58.6683,58.844,15500.0
2013-04-09 13:30:00,66.93,67.18,66.93,67.07,6900.0,58.7737,58.9932,58.7737,58.8966,6900.0
2013-04-09 14:00:00,67.12,67.16,67.04,67.12,23400.0,58.9406,58.9757,58.8703,58.9406,23400.0
2013-04-09 14:30:00,67.12,67.31,67.12,67.31,8800.0,58.9406,59.1074,58.9406,59.1074,8800.0
2013-04-09 15:00:00,67.3,67.33,67.19,67.19,24800.0,59.0986,59.125,59.002,59.002,24800.0
2013-04-09 15:30:00,67.21,67.21,66.97,67.05,49600.0,59.0196,59.0196,58.8088,58.8791,49600.0
2013-04-10 09:30:00,67.09,67.44,67.01,67.36,10500.0,58.9142,59.2216,58.844,59.1513,10500.0
2013-04-10 10:00:00,67.37,67.47,67.18,67.26,10100.0,59.1601,59.2479,58.9932,59.0635,10100.0
2013-04-10 10:30:00,67.29,67.61,67.22,67.58,36100.0,59.0898,59.3708,59.0284,59.3445,36100.0
2013-04-10 11:00:00,67.58,67.75,67.51,67.71,17800.0,59.3445,59.4938,59.283,59.4587,17800.0
2013-04-10 11:30:00,67.79,67.85,67.7,67.82,4800.0,59.5289,59.5816,59.4499,59.5552,4800.0
2013-04-10 12:00:00,67.78,67.78,67.57,67.68,7200.0,59.5201,59.5201,59.3357,59.4323,7200.0
2013-04-10 12:30:00,67.6,67.76,67.56,67.64,4900.0,59.3621,59.5026,59.3269,59.3972,4900.0
2013-04-10 13:00:00,67.72,67.74,67.48,67.61,29000.0,59.4674,59.485,59.2567,59.3708,29000.0
2013-04-10 13:30:00,67.63,67.79,67.54,67.62,11800.0,59.3884,59.5289,59.3094,59.3796,11800.0
2013-04-10 14:00:00,67.61,67.75,67.6,67.75,15500.0,59.3708,59.4938,59.3621,59.4938,15500.0
2013-04-10 14:30:00,67.73,67.79,67.65,67.76,19900.0,59.4762,59.5289,59.406,59.5026,19900.0
2013-04-10 15:00:00,67.81,67.85,67.7,67.82,23400.0,59.5465,59.5816,59.4499,59.5552,23400.0
2013-04-10 15:30:00,67.81,68.07,67.76,68.03,54900.0,59.5465,59.7748,59.5026,59.7397,54900.0
2013-04-11 09:30:00,68.14,68.18,67.9,68.03,204000.0,59.8363,59.8714,59.6255,59.7397,204000.0
2013-04-11 10:00:00,68.05,68.15,67.96,68.1,8600.0,59.7572,59.845,59.6782,59.8011,8600.0
2013-04-11 10:30:00,68.09,68.33,67.98,68.14,43200.0,59.7923,60.0031,59.6957,59.8363,43200.0
2013-04-11 11:00:00,68.15,68.42,68.1,68.3,15700.0,59.845,60.0821,59.8011,59.9768,15700.0
2013-04-11 11:30:00,68.27,68.29,67.93,67.97,6700.0,59.9504,59.968,59.6518,59.687,6700.0
2013-04-11 12:00:00,68.02,68.13,67.86,67.9,5000.0,59.7309,59.8275,59.5904,59.6255,5000.0
2013-04-11 12:30:00,67.9,68.02,67.71,67.85,8900.0,59.6255,59.7309,59.4587,59.5816,8900.0
2013-04-11 13:00:00,67.94,67.98,67.8,67.83,14700.0,59.6606,59.6957,59.5377,59.564,14700.0
2013-04-11 13:30:00,67.81,67.89,67.72,67.72,19300.0,59.5465,59.6167,59.4674,59.4674,19300.0
2013-04-11 14:00:00,67.73,67.91,67.7,67.91,21400.0,59.4762,59.6343,59.4499,59.6343,21400.0
2013-04-11 14:30:00,67.88,67.93,67.74,67.92,10200.0,59.6079,59.6518,59.485,59.6431,10200.0
2013-04-11 15:00:00,67.93,68.01,67.75,67.87,24400.0,59.6518,59.7221,59.4938,59.5992,24400.0
2013-04-11 15:30:00,67.87,68.07,67.79,67.99,39800.0,59.5992,59.7748,59.5289,59.7045,39800.0
2013-04-12 09:30:00,67.65,68.18,67.56,67.56,36900.0,59.406,59.8714,59.3269,59.3269,36900.0
2013-04-12 10:00:00,67.67,67.84,67.48,67.83,13800.0,59.4235,59.5728,59.2567,59.564,13800.0
2013-04-12 10:30:00,67.85,67.95,67.56,67.72,19400.0,59.5816,59.6694,59.3269,59.4674,19400.0
2013-04-12 11:00:00,67.65,68.08,67.65,68.03,18200.0,59.406,59.7836,59.406,59.7397,18200.0
2013-04-12 11:30:00,68.06,68.27,68.0,68.17,8400.0,59.766,59.9504,59.7133,59.8626,8400.0
2013-04-12 12:00:00,68.16,68.21,67.98,67.98,5000.0,59.8538,59.8977,59.6957,59.6957,5000.0
2013-04-12 12:30:00,68.01,68.05,67.94,68.03,5300.0,59.7221,59.7572,59.6606,59.7397,5300.0
2013-04-12 13:00:00,68.06,68.06,67.97,68.0,7600.0,59.766,59.766,59.687,59.7133,7600.0
2013-04-12 13:30:00,67.99,68.0,67.88,67.96,6100.0,59.7045,59.7133,59.6079,59.6782,6100.0
2013-04-12 14:00:00,67.95,67.98,67.84,67.84,13700.0,59.6694,59.6957,59.5728,59.5728,13700.0
2013-04-12 14:30:00,67.88,67.93,67.8,67.89,7700.0,59.6079,59.6518,59.5377,59.6167,7700.0
2013-04-12 15:00:00,67.87,68.04,67.87,67.95,35900.0,59.5992,59.7484,59.5992,59.6694,35900.0
2013-04-12 15:30:00,67.96,68.01,67.89,67.96,27900.0,59.6782,59.7221,59.6167,59.6782,27900.0
2013-04-15 09:30:00,67.54,67.6,66.98,67.26,7900.0,59.3094,59.3621,58.8176,59.0635,7900.0
2013-04-15 10:00:00,67.2,67.24,66.51,66.63,11900.0,59.0108,59.0459,58.4049,58.5103,11900.0
2013-04-15 10:30:00,66.63,66.85,66.37,66.81,20800.0,58.5103,58.7035,58.2819,58.6683,20800.0
2013-04-15 11:00:00,66.74,66.81,66.64,66.78,16500.0,58.6069,58.6683,58.519,58.642,16500.0
2013-04-15 11:30:00,66.77,66.79,66.53,66.59,22300.0,58.6332,58.6508,58.4224,58.4751,22300.0
2013-04-15 12:00:00,66.57,66.73,66.57,66.66,48900.0,58.4576,58.5981,58.4576,58.5366,48900.0
2013-04-15 12:30:00,66.7,66.71,66.53,66.62,22900.0,58.5717,58.5805,58.4224,58.5015,22900.0
2013-04-15 13:00:00,66.56,66.65,66.48,66.62,38500.0,58.4488,58.5278,58.3785,58.5015,38500.0
2013-04-15 13:30:00,66.61,66.66,66.55,66.61,23900.0,58.4927,58.5366,58.44,58.4927,23900.0
2013-04-15 14:00:00,66.6,66.7,66.56,66.61,65400.0,58.4839,58.5717,58.4488,58.4927,65400.0
2013-04-15 14:30:00,66.62,67.0,66.54,66.6,28000.0,58.5015,58.8352,58.4312,58.4839,28000.0
2013-04-15 15:00:00,66.6,66.77,66.43,66.43,93500.0,58.4839,58.6332,58.3346,58.3346,93500.0
2013-04-15 15:30:00,66.45,66.65,66.29,66.46,105000.0,58.3522,58.5278,58.2117,58.361,105000.0
2013-04-16 09:30:00,67.18,67.72,66.98,67.11,17200.0,58.9932,59.4674,58.8176,58.9318,17200.0
2013-04-16 10:00:00,67.15,67.34,67.08,67.19,19300.0,58.9669,59.1337,58.9054,59.002,19300.0
2013-04-16 10:30:00,67.13,67.18,67.02,67.14,26200.0,58.9493,58.9932,58.8527,58.9581,26200.0
2013-04-16 11:00:00,67.17,67.37,67.09,67.09,10600.0,58.9845,59.1601,58.9142,58.9142,10600.0
2013-04-16 11:30:00,67.13,67.25,67.06,67.22,15100.0,58.9493,59.0547,58.8879,59.0284,15100.0
2013-04-16 12:00:00,67.27,67.28,67.05,67.14,14300.0,59.0723,59.0811,58.8791,58.9581,14300.0
2013-04-16 12:30:00,67.14,67.39,67.11,67.36,5800.0,58.9581,59.1776,58.9318,59.1513,5800.0
2013-04-16 13:00:00,67.42,67.58,67.42,67.47,5200.0,59.204,59.3445,59.204,59.2479,5200.0
2013-04-16 13:30:00,67.46,67.48,67.24,67.36,12300.0,59.2391,59.2567,59.0459,59.1513,12300.0
2013-04-16 14:00:00,67.36,67.47,67.27,67.44,29400.0,59.1513,59.2479,59.0723,59.2216,29400.0
2013-04-16 14:30:00,67.44,67.63,67.38,67.5,20800.0,59.2216,59.3884,59.1689,59.2742,20800.0
2013-04-16 15:00:00,67.47,67.74,67.47,67.73,31500.0,59.2479,59.485,59.2479,59.4762,31500.0
2013-04-16 15:30:00,67.71,68.1,67.7,68.05,49000.0,59.4587,59.8011,59.4499,59.7572,49000.0
2013-04-17 09:30:00,67.6,67.73,66.83,67.65,33700.0,59.3621,59.4762,58.6859,59.406,33700.0
2013-04-17 10:00:00,67.65,67.65,66.93,67.09,20700.0,59.406,59.406,58.7737,58.9142,20700.0
2013-04-17 10:30:00,67.03,67.09,66.63,66.75,28700.0,58.8615,58.9142,58.5103,58.6156,28700.0
2013-04-17 11:00:00,66.76,66.9,66.6,66.79,19600.0,58.6244,58.7474,58.4839,58.6508,19600.0
2013-04-17 11:30:00,66.67,66.95,66.65,66.92,11400.0,58.5454,58.7913,58.5278,58.7649,11400.0
2013-04-17 12:00:00,66.92,66.97,66.61,66.63,9200.0,58.7649,58.8088,58.4927,58.5103,9200.0
2013-04-17 12:30:00,66.61,66.67,66.53,66.61,15800.0,58.4927,58.5454,58.4224,58.4927,15800.0
2013-04-17 13:00:00,66.63,66.84,66.63,66.77,17400.0,58.5103,58.6947,58.5103,58.6332,17400.0
2013-04-17 13:30:00,66.77,67.12,66.72,66.75,16600.0,58.6332,58.9406,58.5893,58.6156,16600.0
2013-04-17 14:00:00,66.78,67.08,66.73,66.95,20800.0,58.642,58.9054,58.5981,58.7913,20800.0
2013-04-17 14:30:00,66.93,67.2,66.93,67.13,22100.0,58.7737,59.0108,58.7737,58.9493,22100.0
2013-04-17 15:00:00,67.11,67.41,67.01,67.25,31400.0,58.9318,59.1952,58.844,59.0547,31400.0
2013-04-17 15:30:00,67.25,67.39,67.07,67.24,53200.0,59.0547,59.1776,58.8966,59.0459,53200.0
2013-04-18 09:30:00,67.29,67.38,66.89,67.05,24800.0,59.0898,59.1689,58.7386,58.8791,24800.0
2013-04-18 10:00:00,67.05,67.09,66.45,66.68,41700.0,58.8791,58.9142,58.3522,58.5542,41700.0
2013-04-18 10:30:00,66.82,66.95,66.56,66.71,25700.0,58.6771,58.7913,58.4488,58.5805,25700.0
2013-04-18 11:00:00,66.73,66.76,66.07,66.1,25700.0,58.5981,58.6244,58.0185,58.0449,25700.0
2013-04-18 11:30:00,66.13,66.31,66.03,66.28,52500.0,58.0712,58.2293,57.9834,58.2029,52500.0
2013-04-18 12:00:00,66.29,66.37,66.14,66.26,58300.0,58.2117,58.2819,58.08,58.1854,58300.0
2013-04-18 12:30:00,66.21,66.37,66.18,66.19,20400.0,58.1414,58.2819,58.1151,58.1239,20400.0
2013-04-18 13:00:00,66.22,66.53,66.2,66.33,82600.0,58.1502,58.4224,58.1327,58.2468,82600.0
2013-04-18 13:30:00,66.28,66.33,65.67,65.79,54600.0,58.2029,58.2468,57.6673,57.7726,54600.0
2013-04-18 14:00:00,65.77,65.81,65.03,65.23,44000.0,57.7551,57.7902,57.1052,57.2809,44000.0
2013-04-18 14:30:00,65.2,65.24,64.9,64.98,31200.0,57.2545,57.2897,56.9911,57.0613,31200.0
2013-04-18 15:00:00,65.04,65.18,64.79,65.18,46600.0,57.114,57.237,56.8945,57.237,46600.0
2013-04-18 15:30:00,65.16,65.49,65.16,65.41,50600.0,57.2194,57.5092,57.2194,57.4389,50600.0
2013-04-19 09:30:00,65.58,65.93,64.71,64.97,16800.0,57.5882,57.8956,56.8242,57.0526,16800.0
2013-04-19 10:00:00,65.06,65.7,65.03,65.43,16600.0,57.1316,57.6936,57.1052,57.4565,16600.0
2013-04-19 10:30:00,65.47,65.92,65.47,65.79,13700.0,57.4916,57.8868,57.4916,57.7726,13700.0
2013-04-19 11:00:00,65.79,65.84,65.56,65.8,18800.0,57.7726,57.8165,57.5707,57.7814,18800.0
2013-04-19 11:30:00,65.74,65.86,65.59,65.75,20200.0,57.7287,57.8341,57.597,57.7375,20200.0
2013-04-19 12:00:00,65.81,66.09,65.81,66.02,36900.0,57.7902,58.0361,57.7902,57.9746,36900.0
2013-04-19 12:30:00,66.04,66.06,65.87,65.98,18300.0,57.9922,58.0097,57.8429,57.9395,18300.0
2013-04-19 13:00:00,66.01,66.2,65.89,66.16,12200.0,57.9658,58.1327,57.8604,58.0975,12200.0
2013-04-19 13:30:00,66.23,66.25,66.08,66.21,13300.0,58.159,58.1766,58.0273,58.1414,13300.0
2013-04-19 14:00:00,66.23,66.41,66.23,66.37,15900.0,58.159,58.3171,58.159,58.2819,15900.0
2013-04-19 14:30:00,66.37,66.49,66.28,66.38,23400.0,58.2819,58.3873,58.2029,58.2907,23400.0
2013-04-19 15:00:00,66.39,66.5,66.22,66.3,30900.0,58.2995,58.3961,58.1502,58.2205,30900.0
2013-04-19 15:30:00,66.29,66.6,66.26,66.53,66900.0,58.2117,58.4839,58.1854,58.4224,66900.0
2013-04-22 09:30:00,66.66,66.66,65.66,65.85,9000.0,58.5366,58.5366,57.6585,57.8253,9000.0
2013-04-22 10:00:00,65.7,66.17,65.43,65.97,26900.0,57.6936,58.1063,57.4565,57.9307,26900.0
2013-04-22 10:30:00,65.97,66.08,65.79,65.91,23900.0,57.9307,58.0273,57.7726,57.878,23900.0
2013-04-22 11:00:00,65.9,65.96,65.8,65.95,42600.0,57.8692,57.9219,57.7814,57.9131,42600.0
2013-04-22 11:30:00,65.97,66.34,65.96,66.15,13900.0,57.9307,58.2556,57.9219,58.0888,13900.0
2013-04-22 12:00:00,66.16,66.35,66.11,66.23,14000.0,58.0975,58.2644,58.0536,58.159,14000.0
2013-04-22 12:30:00,66.23,66.4,66.12,66.15,7600.0,58.159,58.3083,58.0624,58.0888,7600.0
2013-04-22 13:00:00,66.14,66.2,66.05,66.17,23600.0,58.08,58.1327,58.0009,58.1063,23600.0
2013-04-22 13:30:00,66.18,66.37,66.15,66.34,11900.0,58.1151,58.2819,58.0888,58.2556,11900.0
2013-04-22 14:00:00,66.34,66.61,66.26,66.51,13300.0,58.2556,58.4927,58.1854,58.4049,13300.0
2013-04-22 14:30:00,66.49,66.64,66.29,66.3,24800.0,58.3873,58.519,58.2117,58.2205,24800.0
2013-04-22 15:00:00,66.29,66.31,66.05,66.06,24700.0,58.2117,58.2293,58.0009,58.0097,24700.0
2013-04-22 15:30:00,66.08,66.17,65.93,66.01,75800.0,58.0273,58.1063,57.8956,57.9658,75800.0
2013-04-23 09:30:00,66.2,66.83,65.75,66.67,12800.0,58.1327,58.6859,57.7375,58.5454,12800.0
2013-04-23 10:00:00,66.58,66.67,66.27,66.59,17400.0,58.4664,58.5454,58.1941,58.4751,17400.0
2013-04-23 10:30:00,66.6,66.7,66.46,66.68,10600.0,58.4839,58.5717,58.361,58.5542,10600.0
2013-04-23 11:00:00,66.69,67.03,66.67,67.02,8400.0,58.563,58.8615,58.5454,58.8527,8400.0
2013-04-23 11:30:00,67.02,67.15,66.92,67.11,11300.0,58.8527,58.9669,58.7649,58.9318,11300.0
2013-04-23 12:00:00,67.14,67.16,66.95,67.12,11000.0,58.9581,58.9757,58.7913,58.9406,11000.0
2013-04-23 12:30:00,67.09,67.19,66.96,67.05,9300.0,58.9142,59.002,58.8,58.8791,9300.0
2013-04-23 13:00:00,67.05,67.21,66.41,67.17,22000.0,58.8791,59.0196,58.3171,58.9845,22000.0
2013-04-23 13:30:00,67.12,67.2,66.86,66.97,9800.0,58.9406,59.0108,58.7122,58.8088,9800.0
2013-04-23 14:00:00,66.94,66.95,66.63,66.74,14900.0,58.7825,58.7913,58.5103,58.6069,14900.0
2013-04-23 14:30:00,66.76,66.96,66.66,66.88,11900.0,58.6244,58.8,58.5366,58.7298,11900.0
2013-04-23 15:00:00,66.89,67.07,66.83,67.04,21400.0,58.7386,58.8966,58.6859,58.8703,21400.0
2013-04-23 15:30:00,67.04,67.15,66.9,67.13,33400.0,58.8703,58.9669,58.7474,58.9493,33400.0
2013-04-24 09:30:00,66.98,67.94,66.98,67.56,12200.0,58.8176,59.6606,58.8176,59.3269,12200.0
2013-04-24 10:00:00,67.55,67.83,67.32,67.44,13800.0,59.3181,59.564,59.1162,59.2216,13800.0
2013-04-24 10:30:00,67.42,67.67,67.41,67.51,11500.0,59.204,59.4235,59.1952,59.283,11500.0
2013-04-24 11:00:00,67.49,67.67,67.35,67.61,26300.0,59.2655,59.4235,59.1425,59.3708,26300.0
2013-04-24 11:30:00,67.63,67.67,67.45,67.67,14400.0,59.3884,59.4235,59.2303,59.4235,14400.0
2013-04-24 12:00:00,67.69,67.8,67.66,67.72,8000.0,59.4411,59.5377,59.4147,59.4674,8000.0
2013-04-24 12:30:00,67.71,67.78,67.57,67.67,12800.0,59.4587,59.5201,59.3357,59.4235,12800.0
2013-04-24 13:00:00,67.67,67.78,67.63,67.69,45700.0,59.4235,59.5201,59.3884,59.4411,45700.0
2013-04-24 13:30:00,67.68,67.7,67.47,67.47,19400.0,59.4323,59.4499,59.2479,59.2479,19400.0
2013-04-24 14:00:00,67.49,67.73,67.49,67.67,29800.0,59.2655,59.4762,59.2655,59.4235,29800.0
2013-04-24 14:30:00,67.68,67.75,67.59,67.67,24000.0,59.4323,59.4938,59.3533,59.4235,24000.0
2013-04-24 15:00:00,67.68,67.72,67.6,67.67,31300.0,59.4323,59.4674,59.3621,59.4235,31300.0
2013-04-24 15:30:00,67.67,67.72,67.44,67.58,40700.0,59.4235,59.4674,59.2216,59.3445,40700.0
2013-04-25 09:30:00,67.62,68.16,67.62,68.15,8100.0,59.3796,59.8538,59.3796,59.845,8100.0
2013-04-25 10:00:00,68.13,68.3,67.98,68.07,19600.0,59.8275,59.9768,59.6957,59.7748,19600.0
2013-04-25 10:30:00,68.22,68.35,68.11,68.16,26600.0,59.9065,60.0207,59.8099,59.8538,26600.0
2013-04-25 11:00:00,68.16,68.35,68.13,68.32,8200.0,59.8538,60.0207,59.8275,59.9943,8200.0
2013-04-25 11:30:00,68.29,68.44,68.27,68.3,22900.0,59.968,60.0997,59.9504,59.9768,22900.0
2013-04-25 12:00:00,68.31,68.39,68.25,68.25,4800.0,59.9855,60.0558,59.9328,59.9328,4800.0
2013-04-25 12:30:00,68.24,68.48,68.23,68.39,30300.0,59.9241,60.1348,59.9153,60.0558,30300.0
2013-04-25 13:00:00,68.41,68.86,68.4,68.81,34700.0,60.0733,60.4685,60.0646,60.4246,34700.0
2013-04-25 13:30:00,68.79,68.97,68.79,68.97,20500.0,60.407,60.5651,60.407,60.5651,20500.0
2013-04-25 14:00:00,68.94,69.23,68.93,69.14,19400.0,60.5388,60.7934,60.53,60.7144,19400.0
2013-04-25 14:30:00,69.1,69.26,68.97,68.98,21700.0,60.6793,60.8198,60.5651,60.5739,21700.0
2013-04-25 15:00:00,68.95,68.95,68.69,68.77,21400.0,60.5475,60.5475,60.3192,60.3895,21400.0
2013-04-25 15:30:00,68.77,68.91,68.68,68.69,28900.0,60.3895,60.5124,60.3104,60.3192,28900.0
2013-04-26 09:30:00,68.7,69.0,67.97,68.64,11300.0,60.328,60.5914,59.687,60.2753,11300.0
2013-04-26 10:00:00,68.7,68.79,68.21,68.39,8900.0,60.328,60.407,59.8977,60.0558,8900.0
2013-04-26 10:30:00,68.37,68.55,68.16,68.2,11300.0,60.0382,60.1963,59.8538,59.8889,11300.0
2013-04-26 11:00:00,68.18,68.18,68.0,68.05,18100.0,59.8714,59.8714,59.7133,59.7572,18100.0
2013-04-26 11:30:00,68.06,68.06,67.58,67.64,9200.0,59.766,59.766,59.3445,59.3972,9200.0
2013-04-26 12:00:00,67.68,67.96,67.64,67.8,10100.0,59.4323,59.6782,59.3972,59.5377,10100.0
2013-04-26 12:30:00,67.8,67.8,67.6,67.67,9400.0,59.5377,59.5377,59.3621,59.4235,9400.0
2013-04-26 13:00:00,67.67,67.8,67.59,67.79,12000.0,59.4235,59.5377,59.3533,59.5289,12000.0
2013-04-26 13:30:00,67.81,67.99,67.74,67.87,22800.0,59.5465,59.7045,59.485,59.5992,22800.0
2013-04-26 14:00:00,67.87,68.03,67.82,67.94,14700.0,59.5992,59.7397,59.5552,59.6606,14700.0
2013-04-26 14:30:00,67.94,67.97,67.84,67.93,16200.0,59.6606,59.687,59.5728,59.6518,16200.0
2013-04-26 15:00:00,67.93,68.0,67.89,67.91,22500.0,59.6518,59.7133,59.6167,59.6343,22500.0
2013-04-26 15:30:00,67.95,68.07,67.91,67.99,24600.0,59.6694,59.7748,59.6343,59.7045,24600.0
2013-04-29 09:30:00,68.24,68.26,67.61,67.81,21200.0,59.9241,59.9416,59.3708,59.5465,21200.0
2013-04-29 10:00:00,68.06,68.49,68.04,68.49,2500.0,59.766,60.1436,59.7484,60.1436,2500.0
2013-04-29 10:30:00,68.43,68.56,68.22,68.23,11000.0,60.0909,60.2051,59.9065,59.9153,11000.0
2013-04-29 11:00:00,68.27,68.29,68.18,68.25,5300.0,59.9504,59.968,59.8714,59.9328,5300.0
2013-04-29 11:30:00,68.22,68.51,68.22,68.46,4200.0,59.9065,60.1612,59.9065,60.1173,4200.0
2013-04-29 12:00:00,68.46,68.65,68.45,68.64,4000.0,60.1173,60.2841,60.1085,60.2753,4000.0
2013-04-29 12:30:00,68.65,68.7,68.53,68.53,4300.0,60.2841,60.328,60.1787,60.1787,4300.0
2013-04-29 13:00:00,68.53,68.53,68.39,68.39,4000.0,60.1787,60.1787,60.0558,60.0558,4000.0
2013-04-29 13:30:00,68.41,68.64,68.41,68.64,7600.0,60.0733,60.2753,60.0733,60.2753,7600.0
2013-04-29 14:00:00,68.61,68.92,68.61,68.85,35700.0,60.249,60.5212,60.249,60.4597,35700.0
2013-04-29 14:30:00,68.88,68.9,68.83,68.86,9300.0,60.4861,60.5036,60.4422,60.4685,9300.0
2013-04-29 15:00:00,68.82,68.82,68.66,68.73,9100.0,60.4334,60.4334,60.2929,60.3544,9100.0
2013-04-29 15:30:00,68.71,68.78,68.63,68.74,24900.0,60.3368,60.3983,60.2665,60.3631,24900.0
2013-04-30 09:30:00,68.67,68.78,67.91,68.0,19200.0,60.3017,60.3983,59.6343,59.7133,19200.0
2013-04-30 10:00:00,68.04,68.46,67.92,68.27,17600.0,59.7484,60.1173,59.6431,59.9504,17600.0
2013-04-30 10:30:00,68.31,68.68,68.24,68.63,24200.0,59.9855,60.3104,59.9241,60.2665,24200.0
2013-04-30 11:00:00,68.65,68.86,68.6,68.67,11000.0,60.2841,60.4685,60.2402,60.3017,11000.0
2013-04-30 11:30:00,68.63,68.9,68.58,68.87,11600.0,60.2665,60.5036,60.2226,60.4773,11600.0
2013-04-30 12:00:00,68.88,68.96,68.85,68.89,12000.0,60.4861,60.5563,60.4597,60.4949,12000.0
2013-04-30 12:30:00,68.86,69.1,68.85,69.1,9800.0,60.4685,60.6793,60.4597,60.6793,9800.0
2013-04-30 13:00:00,69.07,69.08,68.98,69.08,7300.0,60.6529,60.6617,60.5739,60.6617,7300.0
2013-04-30 13:30:00,69.06,69.18,69.03,69.16,12200.0,60.6441,60.7495,60.6178,60.7319,12200.0
2013-04-30 14:00:00,69.15,69.33,69.0,69.33,14400.0,60.7232,60.8812,60.5914,60.8812,14400.0
2013-04-30 14:30:00,69.3,69.32,69.11,69.29,20600.0,60.8549,60.8725,60.688,60.8461,20600.0
2013-04-30 15:00:00,69.31,69.31,69.13,69.17,16200.0,60.8637,60.8637,60.7056,60.7407,16200.0
2013-04-30 15:30:00,69.19,69.49,69.12,69.49,43700.0,60.7583,61.0217,60.6968,61.0217,43700.0
2013-05-01 09:30:00,69.1,69.48,68.55,68.55,14400.0,60.6793,61.013,60.1963,60.1963,14400.0
2013-05-01 10:00:00,68.67,68.98,68.45,68.82,28000.0,60.3017,60.5739,60.1085,60.4334,28000.0
2013-05-01 10:30:00,68.7,69.11,68.7,68.97,11400.0,60.328,60.688,60.328,60.5651,11400.0
2013-05-01 11:00:00,68.94,69.01,68.77,68.8,11500.0,60.5388,60.6002,60.3895,60.4158,11500.0
2013-05-01 11:30:00,68.81,68.89,68.48,68.55,32400.0,60.4246,60.4949,60.1348,60.1963,32400.0
2013-05-01 12:00:00,68.53,68.64,68.4,68.61,11900.0,60.1787,60.2753,60.0646,60.249,11900.0
2013-05-01 12:30:00,68.61,68.69,68.35,68.35,8700.0,60.249,60.3192,60.0207,60.0207,8700.0
2013-05-01 13:00:00,68.32,68.37,68.14,68.37,7300.0,59.9943,60.0382,59.8363,60.0382,7300.0
2013-05-01 13:30:00,68.3,68.32,67.95,67.95,20100.0,59.9768,59.9943,59.6694,59.6694,20100.0
2013-05-01 14:00:00,68.09,68.52,68.05,68.34,32200.0,59.7923,60.1699,59.7572,60.0119,32200.0
2013-05-01 14:30:00,68.37,68.37,68.19,68.26,12600.0,60.0382,60.0382,59.8802,59.9416,12600.0
2013-05-01 15:00:00,68.29,68.42,67.92,68.0,27700.0,59.968,60.0821,59.6431,59.7133,27700.0
2013-05-01 15:30:00,67.97,68.08,67.79,68.08,85500.0,59.687,59.7836,59.5289,59.7836,85500.0
2013-05-02 09:30:00,68.13,68.55,67.76,67.84,23700.0,59.8275,60.1963,59.5026,59.5728,23700.0
2013-05-02 10:00:00,67.83,68.18,67.76,68.09,11800.0,59.564,59.8714,59.5026,59.7923,11800.0
2013-05-02 10:30:00,68.16,68.17,68.01,68.1,32100.0,59.8538,59.8626,59.7221,59.8011,32100.0
2013-05-02 11:00:00,68.1,68.26,68.04,68.16,68000.0,59.8011,59.9416,59.7484,59.8538,68000.0
2013-05-02 11:30:00,68.11,68.18,68.03,68.09,27000.0,59.8099,59.8714,59.7397,59.7923,27000.0
2013-05-02 12:00:00,68.11,68.27,68.04,68.21,103400.0,59.8099,59.9504,59.7484,59.8977,103400.0
2013-05-02 12:30:00,68.21,68.6,68.13,68.6,19600.0,59.8977,60.2402,59.8275,60.2402,19600.0
2013-05-02 13:00:00,68.61,68.87,68.57,68.86,9400.0,60.249,60.4773,60.2138,60.4685,9400.0
2013-05-02 13:30:00,68.81,68.97,68.81,68.86,11200.0,60.4246,60.5651,60.4246,60.4685,11200.0
2013-05-02 14:00:00,68.85,69.01,68.81,69.0,14400.0,60.4597,60.6002,60.4246,60.5914,14400.0
2013-05-02 14:30:00,69.02,69.23,68.96,69.17,16300.0,60.609,60.7934,60.5563,60.7407,16300.0
2013-05-02 15:00:00,69.15,69.31,69.15,69.26,18600.0,60.7232,60.8637,60.7232,60.8198,18600.0
2013-05-02 15:30:00,69.21,69.3,69.08,69.12,35600.0,60.7759,60.8549,60.6617,60.6968,35600.0
2013-05-03 09:30:00,69.92,71.26,69.82,71.17,23200.0,61.3993,62.576,61.3115,62.497,23200.0
2013-05-03 10:00:00,71.26,71.28,70.66,70.77,52300.0,62.576,62.5936,62.0492,62.1458,52300.0
2013-05-03 10:30:00,70.8,70.8,70.69,70.73,4300.0,62.1721,62.1721,62.0755,62.1106,4300.0
2013-05-03 11:00:00,70.65,70.86,70.65,70.77,10700.0,62.0404,62.2248,62.0404,62.1458,10700.0
2013-05-03 11:30:00,70.78,70.93,70.73,70.73,9800.0,62.1545,62.2863,62.1106,62.1106,9800.0
2013-05-03 12:00:00,70.72,70.78,70.66,70.76,5200.0,62.1018,62.1545,62.0492,62.137,5200.0
2013-05-03 12:30:00,70.71,70.85,70.62,70.8,20100.0,62.0931,62.216,62.014,62.1721,20100.0
2013-05-03 13:00:00,70.79,70.83,70.58,70.58,24300.0,62.1633,62.1984,61.9789,61.9789,24300.0
2013-05-03 13:30:00,70.56,70.66,70.46,70.64,28500.0,61.9613,62.0492,61.8735,62.0316,28500.0
2013-05-03 14:00:00,70.62,70.75,70.52,70.75,20100.0,62.014,62.1282,61.9262,62.1282,20100.0
2013-05-03 14:30:00,70.71,70.81,70.64,70.64,25900.0,62.0931,62.1809,62.0316,62.0316,25900.0
2013-05-03 15:00:00,70.64,71.16,70.64,71.15,52500.0,62.0316,62.4882,62.0316,62.4794,52500.0
2013-05-03 15:30:00,71.18,71.63,71.12,71.36,93700.0,62.5058,62.9009,62.4531,62.6639,93700.0
2013-05-06 09:30:00,71.15,71.99,71.13,71.45,12600.0,62.4794,63.2171,62.4619,62.7429,12600.0
2013-05-06 10:00:00,71.47,72.04,71.45,71.94,41200.0,62.7604,63.261,62.7429,63.1732,41200.0
2013-05-06 10:30:00,71.96,72.18,71.9,71.9,36700.0,63.1907,63.3839,63.138,63.138,36700.0
2013-05-06 11:00:00,71.9,71.95,71.68,71.8,13700.0,63.138,63.182,62.9449,63.0502,13700.0
2013-05-06 11:30:00,71.8,71.8,71.57,71.68,23400.0,63.0502,63.0502,62.8483,62.9449,23400.0
2013-05-06 12:00:00,71.7,71.91,71.63,71.8,34400.0,62.9624,63.1468,62.9009,63.0502,34400.0
2013-05-06 12:30:00,71.79,71.93,71.79,71.87,11600.0,63.0414,63.1644,63.0414,63.1117,11600.0
2013-05-06 13:00:00,71.85,71.87,71.7,71.76,5200.0,63.0941,63.1117,62.9624,63.0151,5200.0
2013-05-06 13:30:00,71.8,71.81,71.62,71.67,24800.0,63.0502,63.059,62.8922,62.9361,24800.0
2013-05-06 14:00:00,71.7,71.73,71.61,71.64,16800.0,62.9624,62.9888,62.8834,62.9097,16800.0
2013-05-06 14:30:00,71.62,71.64,71.55,71.6,4900.0,62.8922,62.9097,62.8307,62.8746,4900.0
2013-05-06 15:00:00,71.55,71.62,71.43,71.51,16700.0,62.8307,62.8922,62.7253,62.7956,16700.0
2013-05-06 15:30:00,71.5,71.71,71.5,71.69,25200.0,62.7868,62.9712,62.7868,62.9536,25200.0
2013-05-07 09:30:00,71.63,72.21,71.63,72.19,6800.0,62.9009,63.4103,62.9009,63.3927,6800.0
2013-05-07 10:00:00,72.25,72.3,71.58,71.96,15100.0,63.4454,63.4893,62.857,63.1907,15100.0
2013-05-07 10:30:00,71.98,72.53,71.93,72.45,16600.0,63.2083,63.6913,63.1644,63.621,16600.0
2013-05-07 11:00:00,72.42,72.54,72.27,72.31,11100.0,63.5947,63.7001,63.463,63.4981,11100.0
2013-05-07 11:30:00,72.33,72.38,72.12,72.27,6100.0,63.5156,63.5596,63.3312,63.463,6100.0
2013-05-07 12:00:00,72.31,72.53,72.29,72.49,15500.0,63.4981,63.6913,63.4805,63.6561,15500.0
2013-05-07 12:30:00,72.55,72.76,72.54,72.66,7700.0,63.7088,63.8932,63.7001,63.8054,7700.0
2013-05-07 13:00:00,72.7,72.71,72.56,72.61,19600.0,63.8406,63.8493,63.7176,63.7615,19600.0
2013-05-07 13:30:00,72.59,72.86,72.57,72.74,13800.0,63.744,63.9811,63.7264,63.8757,13800.0
2013-05-07 14:00:00,72.76,72.94,72.76,72.85,7500.0,63.8932,64.0513,63.8932,63.9723,7500.0
2013-05-07 14:30:00,72.84,73.08,72.78,73.07,11000.0,63.9635,64.1742,63.9108,64.1655,11000.0
2013-05-07 15:00:00,73.07,73.07,72.88,73.02,19300.0,64.1655,64.1655,63.9986,64.1216,19300.0
2013-05-07 15:30:00,73.03,73.21,72.94,73.18,42700.0,64.1303,64.2884,64.0513,64.2621,42700.0
2013-05-08 09:30:00,73.15,73.26,72.44,73.26,5600.0,64.2357,64.3323,63.6122,64.3323,5600.0
2013-05-08 10:00:00,73.31,73.43,73.03,73.03,7900.0,64.3762,64.4816,64.1303,64.1303,7900.0
2013-05-08 10:30:00,73.07,73.24,73.03,73.03,4400.0,64.1655,64.3147,64.1303,64.1303,4400.0
2013-05-08 11:00:00,73.03,73.29,73.03,73.28,4200.0,64.1303,64.3587,64.1303,64.3499,4200.0
2013-05-08 11:30:00,73.32,73.33,73.2,73.3,3500.0,64.385,64.3938,64.2796,64.3674,3500.0
2013-05-08 12:00:00,73.3,73.4,73.23,73.3,8400.0,64.3674,64.4553,64.306,64.3674,8400.0
2013-05-08 12:30:00,73.26,73.3,73.18,73.27,6500.0,64.3323,64.3674,64.2621,64.3411,6500.0
2013-05-08 13:00:00,73.27,73.32,73.23,73.3,5400.0,64.3411,64.385,64.306,64.3674,5400.0
2013-05-08 13:30:00,73.32,73.36,73.2,73.24,5700.0,64.385,64.4201,64.2796,64.3147,5700.0
2013-05-08 14:00:00,73.27,73.27,73.0,73.08,19500.0,64.3411,64.3411,64.104,64.1742,19500.0
2013-05-08 14:30:00,73.04,73.06,72.74,72.85,14300.0,64.1391,64.1567,63.8757,63.9723,14300.0
2013-05-08 15:00:00,72.88,72.9,72.71,72.74,58000.0,63.9986,64.0162,63.8493,63.8757,58000.0
2013-05-08 15:30:00,72.75,72.81,72.7,72.75,55700.0,63.8845,63.9371,63.8406,63.8845,55700.0
2013-05-09 09:30:00,72.57,73.62,72.57,73.62,22300.0,63.7264,64.6484,63.7264,64.6484,22300.0
2013-05-09 10:00:00,73.58,73.66,73.36,73.45,52500.0,64.6133,64.6836,64.4201,64.4992,52500.0
2013-05-09 10:30:00,73.41,73.53,73.37,73.44,7500.0,64.464,64.5694,64.4289,64.4904,7500.0
2013-05-09 11:00:00,73.41,73.75,73.39,73.7,18200.0,64.464,64.7626,64.4465,64.7187,18200.0
2013-05-09 11:30:00,73.77,73.85,73.54,73.59,16700.0,64.7802,64.8504,64.5782,64.6221,16700.0
2013-05-09 12:00:00,73.59,73.64,73.43,73.43,11700.0,64.6221,64.666,64.4816,64.4816,11700.0
2013-05-09 12:30:00,73.48,73.54,73.42,73.53,5100.0,64.5255,64.5782,64.4728,64.5694,5100.0
2013-05-09 13:00:00,73.53,73.53,73.36,73.45,8400.0,64.5694,64.5694,64.4201,64.4992,8400.0
2013-05-09 13:30:00,73.5,73.66,73.45,73.62,8700.0,64.5431,64.6836,64.4992,64.6484,8700.0
2013-05-09 14:00:00,73.56,73.66,73.48,73.53,24900.0,64.5958,64.6836,64.5255,64.5694,24900.0
2013-05-09 14:30:00,73.59,73.6,73.01,73.01,21800.0,64.6221,64.6309,64.1128,64.1128,21800.0
2013-05-09 15:00:00,72.95,73.09,72.8,73.06,26600.0,64.0601,64.183,63.9284,64.1567,26600.0
2013-05-09 15:30:00,73.07,73.11,72.88,72.99,29700.0,64.1655,64.2006,63.9986,64.0952,29700.0
2013-05-10 09:30:00,72.84,73.08,72.84,73.04,6300.0,63.9635,64.1742,63.9635,64.1391,6300.0
2013-05-10 10:00:00,73.06,73.09,72.94,72.98,7100.0,64.1567,64.183,64.0513,64.0864,7100.0
2013-05-10 10:30:00,72.89,73.12,72.83,73.04,4500.0,64.0074,64.2094,63.9547,64.1391,4500.0
2013-05-10 11:00:00,72.97,73.12,72.94,73.07,3700.0,64.0777,64.2094,64.0513,64.1655,3700.0
2013-05-10 11:30:00,73.05,73.12,72.86,72.87,9400.0,64.1479,64.2094,63.9811,63.9898,9400.0
2013-05-10 12:00:00,72.88,72.97,72.79,72.86,2200.0,63.9986,64.0777,63.9196,63.9811,2200.0
2013-05-10 12:30:00,72.89,73.06,72.87,72.92,2900.0,64.0074,64.1567,63.9898,64.0337,2900.0
2013-05-10 13:00:00,72.95,73.06,72.95,73.01,4800.0,64.0601,64.1567,64.0601,64.1128,4800.0
2013-05-10 13:30:00,73.07,73.07,72.92,72.94,16900.0,64.1655,64.1655,64.0337,64.0513,16900.0
2013-05-10 14:00:00,72.93,73.04,72.9,73.01,6200.0,64.0425,64.1391,64.0162,64.1128,6200.0
2013-05-10 14:30:00,73.0,73.04,72.95,72.95,13800.0,64.104,64.1391,64.0601,64.0601,13800.0
2013-05-10 15:00:00,72.95,73.03,72.92,72.98,13200.0,64.0601,64.1303,64.0337,64.0864,13200.0
2013-05-10 15:30:00,72.98,73.11,72.89,73.02,20400.0,64.0864,64.2006,64.0074,64.1216,20400.0
2013-05-13 09:30:00,72.58,72.58,71.78,71.99,23500.0,63.7352,63.7352,63.0327,63.2171,23500.0
2013-05-13 10:00:00,72.0,72.61,71.87,72.53,15300.0,63.2259,63.7615,63.1117,63.6913,15300.0
2013-05-13 10:30:00,72.55,72.76,72.49,72.69,6500.0,63.7088,63.8932,63.6561,63.8318,6500.0
2013-05-13 11:00:00,72.67,72.67,72.44,72.55,4800.0,63.8142,63.8142,63.6122,63.7088,4800.0
2013-05-13 11:30:00,72.55,72.94,72.55,72.94,4400.0,63.7088,64.0513,63.7088,64.0513,4400.0
2013-05-13 12:00:00,72.97,73.01,72.78,72.85,16300.0,64.0777,64.1128,63.9108,63.9723,16300.0
2013-05-13 12:30:00,72.89,72.92,72.8,72.91,5900.0,64.0074,64.0337,63.9284,64.025,5900.0
2013-05-13 13:00:00,72.85,72.92,72.65,72.65,3100.0,63.9723,64.0337,63.7966,63.7966,3100.0
2013-05-13 13:30:00,72.59,72.76,72.49,72.68,8500.0,63.744,63.8932,63.6561,63.823,8500.0
2013-05-13 14:00:00,72.6,72.81,72.59,72.8,5700.0,63.7527,63.9371,63.744,63.9284,5700.0
2013-05-13 14:30:00,72.75,72.9,72.65,72.7,11900.0,63.8845,64.0162,63.7966,63.8406,11900.0
2013-05-13 15:00:00,72.71,72.75,72.55,72.65,8700.0,63.8493,63.8845,63.7088,63.7966,8700.0
2013-05-13 15:30:00,72.63,72.7,72.46,72.48,72600.0,63.7791,63.8406,63.6298,63.6474,72600.0
2013-05-14 09:30:00,72.67,73.0,72.45,72.59,17100.0,63.8142,64.104,63.621,63.744,17100.0
2013-05-14 10:00:00,72.59,72.9,72.58,72.9,20900.0,63.744,64.0162,63.7352,64.0162,20900.0
2013-05-14 10:30:00,72.88,72.94,72.82,72.88,16200.0,63.9986,64.0513,63.9459,63.9986,16200.0
2013-05-14 11:00:00,72.92,72.98,72.8,72.86,15600.0,64.0337,64.0864,63.9284,63.9811,15600.0
2013-05-14 11:30:00,72.89,73.02,72.82,72.91,16800.0,64.0074,64.1216,63.9459,64.025,16800.0
2013-05-14 12:00:00,72.9,73.05,72.9,72.99,13200.0,64.0162,64.1479,64.0162,64.0952,13200.0
2013-05-14 12:30:00,73.02,73.3,73.0,73.25,5800.0,64.1216,64.3674,64.104,64.3235,5800.0
2013-05-14 13:00:00,73.27,73.35,72.97,73.0,27500.0,64.3411,64.4113,64.0777,64.104,27500.0
2013-05-14 13:30:00,73.0,73.0,72.92,72.96,18200.0,64.104,64.104,64.0337,64.0689,18200.0
2013-05-14 14:00:00,72.97,73.01,72.92,72.96,21500.0,64.0777,64.1128,64.0337,64.0689,21500.0
2013-05-14 14:30:00,72.98,73.05,72.94,72.94,13100.0,64.0864,64.1479,64.0513,64.0513,13100.0
2013-05-14 15:00:00,73.01,73.05,72.92,72.95,36000.0,64.1128,64.1479,64.0337,64.0601,36000.0
2013-05-14 15:30:00,72.96,73.15,72.91,73.1,75100.0,64.0689,64.2357,64.025,64.1918,75100.0
2013-05-15 09:30:00,72.63,73.18,72.63,73.14,11600.0,63.7791,64.2621,63.7791,64.2269,11600.0
2013-05-15 10:00:00,73.14,73.31,73.03,73.17,8700.0,64.2269,64.3762,64.1303,64.2533,8700.0
2013-05-15 10:30:00,73.21,73.42,73.2,73.41,5100.0,64.2884,64.4728,64.2796,64.464,5100.0
2013-05-15 11:00:00,73.45,73.6,73.45,73.55,8000.0,64.4992,64.6309,64.4992,64.587,8000.0
2013-05-15 11:30:00,73.6,73.6,73.52,73.56,7500.0,64.6309,64.6309,64.5606,64.5958,7500.0
2013-05-15 12:00:00,73.6,73.65,73.54,73.65,35500.0,64.6309,64.6748,64.5782,64.6748,35500.0
2013-05-15 12:30:00,73.65,73.65,73.56,73.6,15300.0,64.6748,64.6748,64.5958,64.6309,15300.0
2013-05-15 13:00:00,73.6,73.6,73.38,73.4,32700.0,64.6309,64.6309,64.4377,64.4553,32700.0
2013-05-15 13:30:00,73.4,73.44,73.37,73.44,14200.0,64.4553,64.4904,64.4289,64.4904,14200.0
2013-05-15 14:00:00,73.44,73.54,73.37,73.47,11600.0,64.4904,64.5782,64.4289,64.5167,11600.0
2013-05-15 14:30:00,73.42,73.54,73.3,73.44,3800.0,64.4728,64.5782,64.3674,64.4904,3800.0
2013-05-15 15:00:00,73.42,73.56,73.32,73.45,15400.0,64.4728,64.5958,64.385,64.4992,15400.0
2013-05-15 15:30:00,73.44,73.7,73.44,73.7,28100.0,64.4904,64.7187,64.4904,64.7187,28100.0
2013-05-16 09:30:00,73.71,73.87,73.3,73.87,7200.0,64.7275,64.868,64.3674,64.868,7200.0
2013-05-16 10:00:00,73.84,73.96,73.63,73.86,4600.0,64.8416,64.947,64.6572,64.8592,4600.0
2013-05-16 10:30:00,73.85,74.31,73.84,74.23,7800.0,64.8504,65.2544,64.8416,65.1841,7800.0
2013-05-16 11:00:00,74.18,74.36,74.18,74.32,5600.0,65.1402,65.2983,65.1402,65.2631,5600.0
2013-05-16 11:30:00,74.31,74.31,74.03,74.23,8500.0,65.2544,65.2544,65.0085,65.1841,8500.0
2013-05-16 12:00:00,74.11,74.16,74.02,74.02,5900.0,65.0787,65.1226,64.9997,64.9997,5900.0
2013-05-16 12:30:00,74.02,74.05,73.57,73.63,16000.0,64.9997,65.026,64.6045,64.6572,16000.0
2013-05-16 13:00:00,73.67,73.75,73.57,73.63,3300.0,64.6923,64.7626,64.6045,64.6572,3300.0
2013-05-16 13:30:00,73.59,73.62,73.45,73.48,7800.0,64.6221,64.6484,64.4992,64.5255,7800.0
2013-05-16 14:00:00,73.55,73.57,73.47,73.53,13300.0,64.587,64.6045,64.5167,64.5694,13300.0
2013-05-16 14:30:00,73.54,73.57,73.33,73.33,7800.0,64.5782,64.6045,64.3938,64.3938,7800.0
2013-05-16 15:00:00,73.33,73.4,73.07,73.13,10100.0,64.3938,64.4553,64.1655,64.2182,10100.0
2013-05-16 15:30:00,73.11,73.21,72.93,72.99,34700.0,64.2006,64.2884,64.0425,64.0952,34700.0
2013-05-17 09:30:00,73.43,73.83,73.05,73.83,10500.0,64.4816,64.8328,64.1479,64.8328,10500.0
2013-05-17 10:00:00,73.74,73.94,73.65,73.68,17700.0,64.7538,64.9294,64.6748,64.7011,17700.0
2013-05-17 10:30:00,73.71,73.87,73.66,73.73,7800.0,64.7275,64.868,64.6836,64.745,7800.0
2013-05-17 11:00:00,73.75,73.81,73.48,73.56,13100.0,64.7626,64.8153,64.5255,64.5958,13100.0
2013-05-17 11:30:00,73.59,73.78,73.55,73.65,7600.0,64.6221,64.7889,64.587,64.6748,7600.0
2013-05-17 12:00:00,73.64,73.69,73.55,73.63,12800.0,64.666,64.7099,64.587,64.6572,12800.0
2013-05-17 12:30:00,73.62,73.69,73.57,73.68,4000.0,64.6484,64.7099,64.6045,64.7011,4000.0
2013-05-17 13:00:00,73.73,73.76,73.48,73.65,36500.0,64.745,64.7714,64.5255,64.6748,36500.0
2013-05-17 13:30:00,73.64,73.69,73.53,73.54,4700.0,64.666,64.7099,64.5694,64.5782,4700.0
2013-05-17 14:00:00,73.6,73.65,73.52,73.65,7400.0,64.6309,64.6748,64.5606,64.6748,7400.0
2013-05-17 14:30:00,73.66,74.0,73.62,73.99,13600.0,64.6836,64.9821,64.6484,64.9734,13600.0
2013-05-17 15:00:00,73.96,74.18,73.92,74.13,10500.0,64.947,65.1402,64.9119,65.0963,10500.0
2013-05-17 15:30:00,74.12,74.21,74.01,74.11,20000.0,65.0875,65.1665,64.9909,65.0787,20000.0
2013-05-20 09:30:00,74.02,74.78,73.92,74.77,15900.0,64.9997,65.6671,64.9119,65.6583,15900.0
2013-05-20 10:00:00,74.83,74.93,74.76,74.83,4800.0,65.711,65.7988,65.6495,65.711,4800.0
2013-05-20 10:30:00,74.89,75.07,74.68,75.03,9400.0,65.7637,65.9217,65.5793,65.8866,9400.0
2013-05-20 11:00:00,75.0,75.09,74.95,75.05,26000.0,65.8603,65.9393,65.8164,65.9042,26000.0
2013-05-20 11:30:00,75.04,75.15,74.98,75.09,11700.0,65.8954,65.992,65.8427,65.9393,11700.0
2013-05-20 12:00:00,75.08,75.11,74.96,74.98,5500.0,65.9305,65.9569,65.8251,65.8427,5500.0
2013-05-20 12:30:00,74.98,75.09,74.96,75.08,4100.0,65.8427,65.9393,65.8251,65.9305,4100.0
2013-05-20 13:00:00,75.06,75.09,74.89,74.91,7700.0,65.913,65.9393,65.7637,65.7812,7700.0
2013-05-20 13:30:00,74.91,74.98,74.75,74.89,4100.0,65.7812,65.8427,65.6407,65.7637,4100.0
2013-05-20 14:00:00,74.86,74.91,74.7,74.85,24100.0,65.7373,65.7812,65.5968,65.7285,24100.0
2013-05-20 14:30:00,74.85,74.92,74.69,74.79,5700.0,65.7285,65.79,65.588,65.6759,5700.0
2013-05-20 15:00:00,74.84,75.01,74.75,75.0,26400.0,65.7198,65.8691,65.6407,65.8603,26400.0
2013-05-20 15:30:00,75.01,75.05,74.82,75.0,51600.0,65.8691,65.9042,65.7022,65.8603,51600.0
2013-05-21 09:30:00,74.93,75.24,74.93,75.0,12500.0,65.7988,66.071,65.7988,65.8603,12500.0
2013-05-21 10:00:00,75.05,75.12,74.87,75.04,20500.0,65.9042,65.9656,65.7461,65.8954,20500.0
2013-05-21 10:30:00,75.0,75.09,74.89,75.0,7700.0,65.8603,65.9393,65.7637,65.8603,7700.0
2013-05-21 11:00:00,75.0,75.01,74.85,74.93,34400.0,65.8603,65.8691,65.7285,65.7988,34400.0
2013-05-21 11:30:00,74.95,75.1,74.95,75.06,21000.0,65.8164,65.9481,65.8164,65.913,21000.0
2013-05-21 12:00:00,75.09,75.12,75.07,75.1,12700.0,65.9393,65.9656,65.9217,65.9481,12700.0
2013-05-21 12:30:00,75.08,75.13,75.06,75.1,6000.0,65.9305,65.9744,65.913,65.9481,6000.0
2013-05-21 13:00:00,75.11,75.18,75.09,75.1,10000.0,65.9569,66.0183,65.9393,65.9481,10000.0
2013-05-21 13:30:00,75.13,75.18,75.06,75.07,11900.0,65.9744,66.0183,65.913,65.9217,11900.0
2013-05-21 14:00:00,75.06,75.11,75.01,75.01,14200.0,65.913,65.9569,65.8691,65.8691,14200.0
2013-05-21 14:30:00,74.99,75.16,74.99,75.16,31200.0,65.8515,66.0008,65.8515,66.0008,31200.0
2013-05-21 15:00:00,75.16,75.21,75.07,75.15,12000.0,66.0008,66.0447,65.9217,65.992,12000.0
2013-05-21 15:30:00,75.12,75.15,74.93,74.99,21700.0,65.9656,65.992,65.7988,65.8515,21700.0
2013-05-22 09:30:00,75.24,75.25,74.74,74.8,20500.0,66.071,66.0798,65.632,65.6846,20500.0
2013-05-22 10:00:00,74.83,75.01,74.66,74.93,26200.0,65.711,65.8691,65.5617,65.7988,26200.0
2013-05-22 10:30:00,74.92,75.0,74.67,74.7,12500.0,65.79,65.8603,65.5705,65.5968,12500.0
2013-05-22 11:00:00,74.61,74.96,74.55,74.92,38600.0,65.5178,65.8251,65.4651,65.79,38600.0
2013-05-22 11:30:00,74.99,75.23,74.9,75.18,6900.0,65.8515,66.0622,65.7725,66.0183,6900.0
2013-05-22 12:00:00,75.08,75.2,75.01,75.13,5300.0,65.9305,66.0359,65.8691,65.9744,5300.0
2013-05-22 12:30:00,75.02,75.2,74.97,75.08,17000.0,65.8778,66.0359,65.8339,65.9305,17000.0
2013-05-22 13:00:00,75.12,75.21,74.74,74.74,3800.0,65.9656,66.0447,65.632,65.632,3800.0
2013-05-22 13:30:00,74.67,74.67,74.11,74.22,15700.0,65.5705,65.5705,65.0787,65.1753,15700.0
2013-05-22 14:00:00,74.23,74.29,73.67,73.8,21800.0,65.1841,65.2368,64.6923,64.8065,21800.0
2013-05-22 14:30:00,73.82,73.85,73.6,73.8,6700.0,64.8241,64.8504,64.6309,64.8065,6700.0
2013-05-22 15:00:00,73.8,73.84,73.31,73.31,15300.0,64.8065,64.8416,64.3762,64.3762,15300.0
2013-05-22 15:30:00,73.28,73.49,72.97,73.33,101700.0,64.3499,64.5343,64.0777,64.3938,101700.0
2013-05-23 09:30:00,72.87,73.32,71.73,72.57,20900.0,64.1211,64.517,63.1179,63.8571,20900.0
2013-05-23 10:00:00,72.72,73.04,72.54,72.76,8600.0,63.9891,64.2707,63.8307,64.0243,8600.0
2013-05-23 10:30:00,72.8,72.87,72.65,72.87,6800.0,64.0595,64.1211,63.9275,64.1211,6800.0
2013-05-23 11:00:00,72.83,73.03,72.76,73.0,23600.0,64.0859,64.2619,64.0243,64.2355,23600.0
2013-05-23 11:30:00,72.99,73.12,72.89,73.06,8600.0,64.2267,64.3411,64.1387,64.2883,8600.0
2013-05-23 12:00:00,73.03,73.2,72.95,72.95,16900.0,64.2619,64.4115,64.1915,64.1915,16900.0
2013-05-23 12:30:00,72.95,73.09,72.82,73.02,29800.0,64.1915,64.3147,64.0771,64.2531,29800.0
2013-05-23 13:00:00,73.06,73.09,72.98,73.0,22000.0,64.2883,64.3147,64.2179,64.2355,22000.0
2013-05-23 13:30:00,73.03,73.11,72.95,73.08,17000.0,64.2619,64.3323,64.1915,64.3059,17000.0
2013-05-23 14:00:00,73.05,73.16,72.98,73.16,23500.0,64.2795,64.3763,64.2179,64.3763,23500.0
2013-05-23 14:30:00,73.12,73.26,72.97,73.1,10000.0,64.3411,64.4642,64.2091,64.3235,10000.0
2013-05-23 15:00:00,73.18,73.22,72.68,72.92,46300.0,64.3939,64.4291,63.9539,64.1651,46300.0
2013-05-23 15:30:00,72.92,73.15,72.77,73.13,63300.0,64.1651,64.3675,64.0331,64.3499,63300.0
2013-05-24 09:30:00,66.5,70.0,65.45,66.6,473400.0,58.5159,61.5957,57.5919,58.6039,473400.0
2013-05-24 10:00:00,66.54,68.29,66.54,68.18,271800.0,58.5511,60.091,58.5511,59.9942,271800.0
2013-05-24 10:30:00,68.18,69.1,67.67,68.0,207500.0,59.9942,60.8037,59.5454,59.8358,207500.0
2013-05-24 11:00:00,67.96,68.36,67.51,67.82,80300.0,59.8006,60.1526,59.4046,59.6774,80300.0
2013-05-24 11:30:00,67.84,67.9,67.4,67.65,58700.0,59.695,59.7478,59.3078,59.5278,58700.0
2013-05-24 12:00:00,67.66,67.81,67.55,67.65,32800.0,59.5366,59.6686,59.4398,59.5278,32800.0
2013-05-24 12:30:00,67.65,67.69,67.53,67.56,39800.0,59.5278,59.563,59.4222,59.4486,39800.0
2013-05-24 13:00:00,67.56,67.82,67.52,67.64,25900.0,59.4486,59.6774,59.4134,59.519,25900.0
2013-05-24 13:30:00,67.64,67.73,67.38,67.65,29000.0,59.519,59.5982,59.2902,59.5278,29000.0
2013-05-24 14:00:00,67.64,68.08,67.64,67.94,44500.0,59.519,59.9062,59.519,59.783,44500.0
2013-05-24 14:30:00,67.94,67.96,67.75,67.86,32500.0,59.783,59.8006,59.6158,59.7126,32500.0
2013-05-24 15:00:00,67.85,68.01,67.85,67.99,46300.0,59.7038,59.8446,59.7038,59.827,46300.0
2013-05-24 15:30:00,67.98,68.07,67.76,68.0,127900.0,59.8182,59.8974,59.6246,59.8358,127900.0
2013-05-28 09:30:00,68.64,69.09,68.05,69.08,51200.0,60.3989,60.7949,59.8798,60.7861,51200.0
2013-05-28 10:00:00,69.08,69.26,68.76,68.89,45900.0,60.7861,60.9445,60.5045,60.6189,45900.0
2013-05-28 10:30:00,68.84,68.84,68.63,68.65,44500.0,60.5749,60.5749,60.3901,60.4077,44500.0
2013-05-28 11:00:00,68.65,68.66,68.48,68.57,36400.0,60.4077,60.4165,60.2581,60.3373,36400.0
2013-05-28 11:30:00,68.58,68.75,68.58,68.66,41500.0,60.3461,60.4957,60.3461,60.4165,41500.0
2013-05-28 12:00:00,68.62,68.73,68.62,68.72,27100.0,60.3813,60.4781,60.3813,60.4693,27100.0
2013-05-28 12:30:00,68.73,68.81,68.72,68.81,22800.0,60.4781,60.5485,60.4693,60.5485,22800.0
2013-05-28 13:00:00,68.81,68.91,68.76,68.9,21700.0,60.5485,60.6365,60.5045,60.6277,21700.0
2013-05-28 13:30:00,68.9,68.92,68.73,68.8,31500.0,60.6277,60.6453,60.4781,60.5397,31500.0
2013-05-28 14:00:00,68.85,68.92,68.62,68.71,41900.0,60.5837,60.6453,60.3813,60.4605,41900.0
2013-05-28 14:30:00,68.73,68.97,68.73,68.89,28000.0,60.4781,60.6893,60.4781,60.6189,28000.0
2013-05-28 15:00:00,68.91,69.1,68.91,69.1,26700.0,60.6365,60.8037,60.6365,60.8037,26700.0
2013-05-28 15:30:00,69.11,69.3,69.06,69.23,45600.0,60.8125,60.9797,60.7685,60.9181,45600.0
2013-05-29 09:30:00,68.59,69.19,68.59,69.15,38400.0,60.3549,60.8829,60.3549,60.8477,38400.0
2013-05-29 10:00:00,69.22,69.41,68.76,68.9,10400.0,60.9093,61.0765,60.5045,60.6277,10400.0
2013-05-29 10:30:00,68.88,68.93,68.61,68.78,15800.0,60.6101,60.6541,60.3725,60.5221,15800.0
2013-05-29 11:00:00,68.77,69.3,68.77,69.19,16800.0,60.5133,60.9797,60.5133,60.8829,16800.0
2013-05-29 11:30:00,69.2,69.27,69.14,69.21,17300.0,60.8917,60.9533,60.8389,60.9005,17300.0
2013-05-29 12:00:00,69.22,69.26,69.14,69.19,15000.0,60.9093,60.9445,60.8389,60.8829,15000.0
2013-05-29 12:30:00,69.18,69.21,68.81,68.97,13900.0,60.8741,60.9005,60.5485,60.6893,13900.0
2013-05-29 13:00:00,69.0,69.07,68.92,69.07,8500.0,60.7157,60.7773,60.6453,60.7773,8500.0
2013-05-29 13:30:00,69.09,69.38,69.04,69.36,17800.0,60.7949,61.0501,60.7509,61.0325,17800.0
2013-05-29 14:00:00,69.32,69.42,69.18,69.2,12900.0,60.9973,61.0853,60.8741,60.8917,12900.0
2013-05-29 14:30:00,69.2,69.31,69.16,69.23,29700.0,60.8917,60.9885,60.8565,60.9181,29700.0
2013-05-29 15:00:00,69.21,69.4,69.19,69.4,24800.0,60.9005,61.0677,60.8829,61.0677,24800.0
2013-05-29 15:30:00,69.4,69.62,69.18,69.18,71300.0,61.0677,61.2613,60.8741,60.8741,71300.0
2013-05-30 09:30:00,69.57,70.27,69.37,70.19,19700.0,61.2173,61.8332,61.0413,61.7628,19700.0
2013-05-30 10:00:00,70.16,70.18,69.94,70.16,41800.0,61.7364,61.754,61.5429,61.7364,41800.0
2013-05-30 10:30:00,70.17,70.69,70.16,70.5,20300.0,61.7452,62.2028,61.7364,62.0356,20300.0
2013-05-30 11:00:00,70.51,70.6,70.26,70.37,11900.0,62.0444,62.1236,61.8244,61.9212,11900.0
2013-05-30 11:30:00,70.41,70.59,70.36,70.4,13400.0,61.9564,62.1148,61.9124,61.9476,13400.0
2013-05-30 12:00:00,70.44,70.59,70.44,70.51,11500.0,61.9828,62.1148,61.9828,62.0444,11500.0
2013-05-30 12:30:00,70.5,70.58,70.37,70.58,21600.0,62.0356,62.106,61.9212,62.106,21600.0
2013-05-30 13:00:00,70.59,70.67,70.57,70.66,8100.0,62.1148,62.1852,62.0972,62.1764,8100.0
2013-05-30 13:30:00,70.65,70.77,70.58,70.73,12600.0,62.1676,62.2732,62.106,62.238,12600.0
2013-05-30 14:00:00,70.74,70.87,70.72,70.78,9000.0,62.2468,62.3612,62.2292,62.282,9000.0
2013-05-30 14:30:00,70.83,71.04,70.82,71.01,12600.0,62.326,62.5108,62.3172,62.4844,12600.0
2013-05-30 15:00:00,70.95,70.98,70.77,70.79,10900.0,62.4316,62.458,62.2732,62.2908,10900.0
2013-05-30 15:30:00,70.78,70.8,70.62,70.78,27600.0,62.282,62.2996,62.1412,62.282,27600.0
2013-05-31 09:30:00,70.16,70.79,70.09,70.69,5100.0,61.7364,62.2908,61.6748,62.2028,5100.0
2013-05-31 10:00:00,70.73,70.94,70.44,70.92,4000.0,62.238,62.4228,61.9828,62.4052,4000.0
2013-05-31 10:30:00,70.86,71.12,70.86,71.11,5200.0,62.3524,62.5812,62.3524,62.5724,5200.0
2013-05-31 11:00:00,71.11,71.53,71.11,71.32,7800.0,62.5724,62.942,62.5724,62.7572,7800.0
2013-05-31 11:30:00,71.26,71.46,71.22,71.35,6300.0,62.7044,62.8804,62.6692,62.7836,6300.0
2013-05-31 12:00:00,71.31,71.36,71.14,71.36,15400.0,62.7484,62.7924,62.5988,62.7924,15400.0
2013-05-31 12:30:00,71.32,71.41,71.29,71.38,6400.0,62.7572,62.8364,62.7308,62.81,6400.0
2013-05-31 13:00:00,71.41,71.42,71.25,71.38,6100.0,62.8364,62.8452,62.6956,62.81,6100.0
2013-05-31 13:30:00,71.4,71.52,71.37,71.5,14700.0,62.8276,62.9332,62.8012,62.9156,14700.0
2013-05-31 14:00:00,71.52,71.52,71.48,71.5,17000.0,62.9332,62.9332,62.898,62.9156,17000.0
2013-05-31 14:30:00,71.5,71.53,71.04,71.12,33600.0,62.9156,62.942,62.5108,62.5812,33600.0
2013-05-31 15:00:00,71.1,71.46,71.1,71.43,25800.0,62.5636,62.8804,62.5636,62.854,25800.0
2013-05-31 15:30:00,71.39,71.48,71.2,71.23,88100.0,62.8188,62.898,62.6516,62.678,88100.0
2013-06-03 09:30:00,71.09,71.61,71.03,71.32,20500.0,62.5548,63.0124,62.502,62.7572,20500.0
2013-06-03 10:00:00,71.37,71.86,71.2,71.37,25900.0,62.8012,63.2323,62.6516,62.8012,25900.0
2013-06-03 10:30:00,71.34,71.5,70.78,70.82,26800.0,62.7748,62.9156,62.282,62.3172,26800.0
2013-06-03 11:00:00,70.76,71.0,70.75,70.95,50300.0,62.2644,62.4756,62.2556,62.4316,50300.0
2013-06-03 11:30:00,70.98,71.33,70.87,71.32,31500.0,62.458,62.766,62.3612,62.7572,31500.0
2013-06-03 12:00:00,71.31,71.5,71.23,71.28,16300.0,62.7484,62.9156,62.678,62.722,16300.0
2013-06-03 12:30:00,71.27,71.33,71.1,71.21,8300.0,62.7132,62.766,62.5636,62.6604,8300.0
2013-06-03 13:00:00,71.2,71.23,70.95,71.08,12600.0,62.6516,62.678,62.4316,62.546,12600.0
2013-06-03 13:30:00,71.09,71.2,71.04,71.2,13800.0,62.5548,62.6516,62.5108,62.6516,13800.0
2013-06-03 14:00:00,71.16,71.57,71.08,71.5,12500.0,62.6164,62.9772,62.546,62.9156,12500.0
2013-06-03 14:30:00,71.49,71.78,71.35,71.66,30000.0,62.9068,63.1619,62.7836,63.0563,30000.0
2013-06-03 15:00:00,71.65,71.7,71.32,71.45,38600.0,63.0475,63.0915,62.7572,62.8716,38600.0
2013-06-03 15:30:00,71.39,71.56,71.29,71.3,88200.0,62.8188,62.9684,62.7308,62.7396,88200.0
2013-06-04 09:30:00,71.35,71.85,70.99,71.23,63800.0,62.7836,63.2235,62.4668,62.678,63800.0
2013-06-04 10:00:00,71.24,71.65,71.1,71.6,18100.0,62.6868,63.0475,62.5636,63.0036,18100.0
2013-06-04 10:30:00,71.6,71.65,71.14,71.18,19800.0,63.0036,63.0475,62.5988,62.634,19800.0
2013-06-04 11:00:00,71.17,71.17,70.89,70.92,28800.0,62.6252,62.6252,62.3788,62.4052,28800.0
2013-06-04 11:30:00,70.9,71.11,70.69,71.09,6100.0,62.3876,62.5724,62.2028,62.5548,6100.0
2013-06-04 12:00:00,71.04,71.06,70.69,70.78,11900.0,62.5108,62.5284,62.2028,62.282,11900.0
2013-06-04 12:30:00,70.71,70.77,70.33,70.41,14400.0,62.2204,62.2732,61.886,61.9564,14400.0
2013-06-04 13:00:00,70.37,70.63,70.19,70.2,13100.0,61.9212,62.15,61.7628,61.7716,13100.0
2013-06-04 13:30:00,70.18,70.31,70.05,70.18,15200.0,61.754,61.8684,61.6396,61.754,15200.0
2013-06-04 14:00:00,70.15,70.28,69.96,70.15,17400.0,61.7276,61.842,61.5605,61.7276,17400.0
2013-06-04 14:30:00,70.18,70.72,70.17,70.51,17700.0,61.754,62.2292,61.7452,62.0444,17700.0
2013-06-04 15:00:00,70.51,70.62,70.25,70.38,22100.0,62.0444,62.1412,61.8156,61.93,22100.0
2013-06-04 15:30:00,70.38,70.74,70.37,70.54,30300.0,61.93,62.2468,61.9212,62.0708,30300.0
2013-06-05 09:30:00,70.38,70.38,69.3,69.31,12500.0,61.93,61.93,60.9797,60.9885,12500.0
2013-06-05 10:00:00,69.44,69.76,69.05,69.54,14700.0,61.1029,61.3845,60.7597,61.1909,14700.0
2013-06-05 10:30:00,69.56,69.56,68.91,69.0,35700.0,61.2085,61.2085,60.6365,60.7157,35700.0
2013-06-05 11:00:00,68.92,69.04,68.79,68.81,7200.0,60.6453,60.7509,60.5309,60.5485,7200.0
2013-06-05 11:30:00,68.84,68.85,68.51,68.53,13600.0,60.5749,60.5837,60.2845,60.3021,13600.0
2013-06-05 12:00:00,68.56,68.81,68.45,68.77,13200.0,60.3285,60.5485,60.2317,60.5133,13200.0
2013-06-05 12:30:00,68.73,68.76,68.26,68.38,49600.0,60.4781,60.5045,60.0646,60.1702,49600.0
2013-06-05 13:00:00,68.39,68.88,68.36,68.66,7400.0,60.179,60.6101,60.1526,60.4165,7400.0
2013-06-05 13:30:00,68.67,68.85,68.55,68.55,8100.0,60.4253,60.5837,60.3197,60.3197,8100.0
2013-06-05 14:00:00,68.57,68.79,68.36,68.37,17600.0,60.3373,60.5309,60.1526,60.1614,17600.0
2013-06-05 14:30:00,68.36,68.9,68.22,68.73,16100.0,60.1526,60.6277,60.0294,60.4781,16100.0
2013-06-05 15:00:00,68.64,68.71,68.38,68.67,15300.0,60.3989,60.4605,60.1702,60.4253,15300.0
2013-06-05 15:30:00,68.64,68.78,68.32,68.35,27900.0,60.3989,60.5221,60.1174,60.1438,27900.0
2013-06-06 09:30:00,68.08,69.02,67.98,68.88,9100.0,59.9062,60.7333,59.8182,60.6101,9100.0
2013-06-06 10:00:00,69.02,69.09,68.23,68.49,149100.0,60.7333,60.7949,60.0382,60.2669,149100.0
2013-06-06 10:30:00,68.53,68.8,68.43,68.8,5800.0,60.3021,60.5397,60.2141,60.5397,5800.0
2013-06-06 11:00:00,68.8,68.87,68.52,68.68,4600.0,60.5397,60.6013,60.2933,60.4341,4600.0
2013-06-06 11:30:00,68.68,68.84,68.65,68.78,15900.0,60.4341,60.5749,60.4077,60.5221,15900.0
2013-06-06 12:00:00,68.71,68.76,68.3,68.36,6700.0,60.4605,60.5045,60.0998,60.1526,6700.0
2013-06-06 12:30:00,68.38,68.71,68.25,68.67,25500.0,60.1702,60.4605,60.0558,60.4253,25500.0
2013-06-06 13:00:00,68.66,68.91,68.59,68.6,6500.0,60.4165,60.6365,60.3549,60.3637,6500.0
2013-06-06 13:30:00,68.59,68.89,68.59,68.76,6600.0,60.3549,60.6189,60.3549,60.5045,6600.0
2013-06-06 14:00:00,68.76,68.92,68.62,68.84,10400.0,60.5045,60.6453,60.3813,60.5749,10400.0
2013-06-06 14:30:00,68.8,68.83,68.63,68.7,11000.0,60.5397,60.5661,60.3901,60.4517,11000.0
2013-06-06 15:00:00,68.7,68.96,68.66,68.96,16500.0,60.4517,60.6805,60.4165,60.6805,16500.0
2013-06-06 15:30:00,68.94,69.42,68.9,69.36,48900.0,60.6629,61.0853,60.6277,61.0325,48900.0
2013-06-07 09:30:00,69.69,70.04,69.08,69.76,4100.0,61.3229,61.6308,60.7861,61.3845,4100.0
2013-06-07 10:00:00,69.67,70.09,69.65,70.04,39800.0,61.3053,61.6748,61.2877,61.6308,39800.0
2013-06-07 10:30:00,70.01,70.17,69.97,70.06,2900.0,61.6044,61.7452,61.5693,61.6484,2900.0
2013-06-07 11:00:00,70.08,70.31,70.0,70.28,1700.0,61.666,61.8684,61.5957,61.842,1700.0
2013-06-07 11:30:00,70.26,70.32,70.08,70.26,4300.0,61.8244,61.8772,61.666,61.8244,4300.0
2013-06-07 12:00:00,70.22,70.22,70.03,70.1,2100.0,61.7892,61.7892,61.622,61.6836,2100.0
2013-06-07 12:30:00,70.12,70.18,70.08,70.16,3300.0,61.7012,61.754,61.666,61.7364,3300.0
2013-06-07 13:00:00,70.19,70.21,70.07,70.12,2000.0,61.7628,61.7804,61.6572,61.7012,2000.0
2013-06-07 13:30:00,70.13,70.16,70.01,70.14,4100.0,61.71,61.7364,61.6044,61.7188,4100.0
2013-06-07 14:00:00,70.05,70.14,69.74,69.9,3500.0,61.6396,61.7188,61.3669,61.5077,3500.0
2013-06-07 14:30:00,69.84,70.07,69.78,70.05,7700.0,61.4549,61.6572,61.4021,61.6396,7700.0
2013-06-07 15:00:00,70.04,70.13,69.95,70.05,6300.0,61.6308,61.71,61.5517,61.6396,6300.0
2013-06-07 15:30:00,70.07,70.39,70.07,70.23,13800.0,61.6572,61.9388,61.6572,61.798,13800.0
2013-06-10 09:30:00,70.59,70.84,69.82,69.82,23800.0,62.1148,62.3348,61.4373,61.4373,23800.0
2013-06-10 10:00:00,69.67,70.08,69.59,70.08,4600.0,61.3053,61.666,61.2349,61.666,4600.0
2013-06-10 10:30:00,70.05,70.05,69.57,69.64,6400.0,61.6396,61.6396,61.2173,61.2789,6400.0
2013-06-10 11:00:00,69.7,69.92,69.7,69.82,2800.0,61.3317,61.5253,61.3317,61.4373,2800.0
2013-06-10 11:30:00,69.72,69.8,69.53,69.57,5200.0,61.3493,61.4197,61.1821,61.2173,5200.0
2013-06-10 12:00:00,69.57,69.78,69.57,69.61,4500.0,61.2173,61.4021,61.2173,61.2525,4500.0
2013-06-10 12:30:00,69.63,69.63,69.29,69.39,3700.0,61.2701,61.2701,60.9709,61.0589,3700.0
2013-06-10 13:00:00,69.51,69.62,69.38,69.56,7800.0,61.1645,61.2613,61.0501,61.2085,7800.0
2013-06-10 13:30:00,69.58,69.62,69.39,69.5,24000.0,61.2261,61.2613,61.0589,61.1557,24000.0
2013-06-10 14:00:00,69.49,69.63,69.29,69.55,16700.0,61.1469,61.2701,60.9709,61.1997,16700.0
2013-06-10 14:30:00,69.52,69.77,69.36,69.67,14100.0,61.1733,61.3933,61.0325,61.3053,14100.0
2013-06-10 15:00:00,69.67,69.89,69.59,69.89,17800.0,61.3053,61.4989,61.2349,61.4989,17800.0
2013-06-10 15:30:00,69.92,70.03,69.86,70.03,55100.0,61.5253,61.622,61.4725,61.622,55100.0
2013-06-11 09:30:00,69.48,69.69,68.74,69.53,16000.0,61.1381,61.3229,60.4869,61.1821,16000.0
2013-06-11 10:00:00,69.57,69.69,69.44,69.68,33300.0,61.2173,61.3229,61.1029,61.3141,33300.0
2013-06-11 10:30:00,69.77,70.08,69.77,70.03,10400.0,61.3933,61.666,61.3933,61.622,10400.0
2013-06-11 11:00:00,70.07,70.29,70.05,70.26,6600.0,61.6572,61.8508,61.6396,61.8244,6600.0
2013-06-11 11:30:00,70.28,70.46,70.21,70.36,5500.0,61.842,62.0004,61.7804,61.9124,5500.0
2013-06-11 12:00:00,70.34,70.54,70.34,70.38,8200.0,61.8948,62.0708,61.8948,61.93,8200.0
2013-06-11 12:30:00,70.38,70.65,70.38,70.64,16600.0,61.93,62.1676,61.93,62.1588,16600.0
2013-06-11 13:00:00,70.64,70.69,70.46,70.65,29900.0,62.1588,62.2028,62.0004,62.1676,29900.0
2013-06-11 13:30:00,70.65,70.66,70.09,70.09,26500.0,62.1676,62.1764,61.6748,61.6748,26500.0
2013-06-11 14:00:00,70.09,70.41,69.95,70.13,32100.0,61.6748,61.9564,61.5517,61.71,32100.0
2013-06-11 14:30:00,70.18,70.21,69.89,70.17,10100.0,61.754,61.7804,61.4989,61.7452,10100.0
2013-06-11 15:00:00,70.17,70.19,69.82,69.82,18100.0,61.7452,61.7628,61.4373,61.4373,18100.0
2013-06-11 15:30:00,69.85,69.85,69.62,69.84,37100.0,61.4637,61.4637,61.2613,61.4549,37100.0
2013-06-12 09:30:00,70.52,70.52,69.84,70.15,5000.0,62.0532,62.0532,61.4549,61.7276,5000.0
2013-06-12 10:00:00,70.01,70.01,69.51,69.63,11700.0,61.6044,61.6044,61.1645,61.2701,11700.0
2013-06-12 10:30:00,69.71,69.83,69.25,69.29,9200.0,61.3405,61.4461,60.9357,60.9709,9200.0
2013-06-12 11:00:00,69.31,69.53,69.22,69.37,26300.0,60.9885,61.1821,60.9093,61.0413,26300.0
2013-06-12 11:30:00,69.23,69.25,68.85,68.85,9400.0,60.9181,60.9357,60.5837,60.5837,9400.0
2013-06-12 12:00:00,68.85,68.92,68.66,68.73,5200.0,60.5837,60.6453,60.4165,60.4781,5200.0
2013-06-12 12:30:00,68.7,68.85,68.63,68.74,5500.0,60.4517,60.5837,60.3901,60.4869,5500.0
2013-06-12 13:00:00,68.76,69.02,68.76,68.92,5400.0,60.5045,60.7333,60.5045,60.6453,5400.0
2013-06-12 13:30:00,68.98,68.98,68.8,68.91,4900.0,60.6981,60.6981,60.5397,60.6365,4900.0
2013-06-12 14:00:00,68.91,68.94,68.51,68.53,14200.0,60.6365,60.6629,60.2845,60.3021,14200.0
2013-06-12 14:30:00,68.55,68.59,68.45,68.5,8400.0,60.3197,60.3549,60.2317,60.2757,8400.0
2013-06-12 15:00:00,68.54,68.64,68.34,68.47,13400.0,60.3109,60.3989,60.135,60.2493,13400.0
2013-06-12 15:30:00,68.45,68.62,68.36,68.45,26600.0,60.2317,60.3813,60.1526,60.2317,26600.0
2013-06-13 09:30:00,68.23,68.67,68.23,68.46,6300.0,60.0382,60.4253,60.0382,60.2405,6300.0
2013-06-13 10:00:00,68.61,68.67,68.2,68.25,24500.0,60.3725,60.4253,60.0118,60.0558,24500.0
2013-06-13 10:30:00,68.25,68.68,68.25,68.6,8500.0,60.0558,60.4341,60.0558,60.3637,8500.0
2013-06-13 11:00:00,68.65,68.74,68.45,68.47,70300.0,60.4077,60.4869,60.2317,60.2493,70300.0
2013-06-13 11:30:00,68.46,68.56,68.29,68.35,11300.0,60.2405,60.3285,60.091,60.1438,11300.0
2013-06-13 12:00:00,68.35,68.44,68.23,68.23,11300.0,60.1438,60.2229,60.0382,60.0382,11300.0
2013-06-13 12:30:00,68.25,68.49,68.21,68.49,13700.0,60.0558,60.2669,60.0206,60.2669,13700.0
2013-06-13 13:00:00,68.45,68.51,68.33,68.45,10800.0,60.2317,60.2845,60.1262,60.2317,10800.0
2013-06-13 13:30:00,68.5,68.53,68.29,68.35,19800.0,60.2757,60.3021,60.091,60.1438,19800.0
2013-06-13 14:00:00,68.35,68.65,68.35,68.57,20400.0,60.1438,60.4077,60.1438,60.3373,20400.0
2013-06-13 14:30:00,68.54,68.58,68.37,68.46,20700.0,60.3109,60.3461,60.1614,60.2405,20700.0
2013-06-13 15:00:00,68.48,68.79,68.45,68.79,32100.0,60.2581,60.5309,60.2317,60.5309,32100.0
2013-06-13 15:30:00,68.76,69.14,68.76,69.05,32300.0,60.5045,60.8389,60.5045,60.7597,32300.0
2013-06-14 09:30:00,69.09,69.1,68.58,69.1,3200.0,60.7949,60.8037,60.3461,60.8037,3200.0
2013-06-14 10:00:00,69.09,69.09,68.79,68.85,20300.0,60.7949,60.7949,60.5309,60.5837,20300.0
2013-06-14 10:30:00,68.84,68.93,68.54,68.56,5900.0,60.5749,60.6541,60.3109,60.3285,5900.0
2013-06-14 11:00:00,68.54,68.71,68.49,68.6,5700.0,60.3109,60.4605,60.2669,60.3637,5700.0
2013-06-14 11:30:00,68.6,68.83,68.45,68.83,10900.0,60.3637,60.5661,60.2317,60.5661,10900.0
2013-06-14 12:00:00,68.77,69.14,68.65,69.05,15500.0,60.5133,60.8389,60.4077,60.7597,15500.0
2013-06-14 12:30:00,69.09,69.2,69.01,69.13,15000.0,60.7949,60.8917,60.7245,60.8301,15000.0
2013-06-14 13:00:00,69.12,69.19,68.91,68.93,6000.0,60.8213,60.8829,60.6365,60.6541,6000.0
2013-06-14 13:30:00,68.85,68.99,68.82,68.92,10100.0,60.5837,60.7069,60.5573,60.6453,10100.0
2013-06-14 14:00:00,68.89,69.4,68.85,69.33,13100.0,60.6189,61.0677,60.5837,61.0061,13100.0
2013-06-14 14:30:00,69.36,69.36,68.86,68.86,6700.0,61.0325,61.0325,60.5925,60.5925,6700.0
2013-06-14 15:00:00,68.87,69.09,68.85,68.93,5300.0,60.6013,60.7949,60.5837,60.6541,5300.0
2013-06-14 15:30:00,68.95,69.12,68.93,69.06,28900.0,60.6717,60.8213,60.6541,60.7685,28900.0
2013-06-17 09:30:00,69.54,69.88,69.46,69.59,7400.0,61.1909,61.4901,61.1205,61.2349,7400.0
2013-06-17 10:00:00,69.64,69.93,69.56,69.85,35300.0,61.2789,61.5341,61.2085,61.4637,35300.0
2013-06-17 10:30:00,69.86,69.98,69.52,69.98,20900.0,61.4725,61.5781,61.1733,61.5781,20900.0
2013-06-17 11:00:00,69.98,69.99,69.78,69.86,11500.0,61.5781,61.5869,61.4021,61.4725,11500.0
2013-06-17 11:30:00,69.83,70.03,69.77,69.94,8300.0,61.4461,61.622,61.3933,61.5429,8300.0
2013-06-17 12:00:00,69.9,70.03,69.84,69.93,17100.0,61.5077,61.622,61.4549,61.5341,17100.0
2013-06-17 12:30:00,69.93,70.22,69.92,69.95,8800.0,61.5341,61.7892,61.5253,61.5517,8800.0
2013-06-17 13:00:00,69.97,70.01,69.73,69.82,13600.0,61.5693,61.6044,61.3581,61.4373,13600.0
2013-06-17 13:30:00,69.8,69.98,69.76,69.89,10800.0,61.4197,61.5781,61.3845,61.4989,10800.0
2013-06-17 14:00:00,69.89,69.92,69.69,69.77,16600.0,61.4989,61.5253,61.3229,61.3933,16600.0
2013-06-17 14:30:00,69.72,69.86,69.41,69.44,18200.0,61.3493,61.4725,61.0765,61.1029,18200.0
2013-06-17 15:00:00,69.45,69.7,69.44,69.62,18300.0,61.1117,61.3317,61.1029,61.2613,18300.0
2013-06-17 15:30:00,69.63,69.95,69.63,69.9,29800.0,61.2701,61.5517,61.2701,61.5077,29800.0
2013-06-18 09:30:00,69.96,70.33,69.95,70.11,6200.0,61.5605,61.886,61.5517,61.6924,6200.0
2013-06-18 10:00:00,70.12,70.24,69.97,70.03,6800.0,61.7012,61.8068,61.5693,61.622,6800.0
2013-06-18 10:30:00,69.97,70.17,69.9,70.1,18900.0,61.5693,61.7452,61.5077,61.6836,18900.0
2013-06-18 11:00:00,70.11,70.25,69.97,70.25,4100.0,61.6924,61.8156,61.5693,61.8156,4100.0
2013-06-18 11:30:00,70.26,70.67,70.26,70.64,15900.0,61.8244,62.1852,61.8244,62.1588,15900.0
2013-06-18 12:00:00,70.65,70.8,70.56,70.77,5200.0,62.1676,62.2996,62.0884,62.2732,5200.0
2013-06-18 12:30:00,70.83,71.07,70.82,71.07,7000.0,62.326,62.5372,62.3172,62.5372,7000.0
2013-06-18 13:00:00,71.06,71.07,70.91,71.04,7100.0,62.5284,62.5372,62.3964,62.5108,7100.0
2013-06-18 13:30:00,70.99,71.09,70.91,71.09,10900.0,62.4668,62.5548,62.3964,62.5548,10900.0
2013-06-18 14:00:00,71.05,71.16,70.95,71.02,12100.0,62.5196,62.6164,62.4316,62.4932,12100.0
2013-06-18 14:30:00,71.03,71.1,71.0,71.1,12500.0,62.502,62.5636,62.4756,62.5636,12500.0
2013-06-18 15:00:00,71.06,71.09,70.98,71.02,13300.0,62.5284,62.5548,62.458,62.4932,13300.0
2013-06-18 15:30:00,71.04,71.05,70.87,70.96,22000.0,62.5108,62.5196,62.3612,62.4404,22000.0
2013-06-19 09:30:00,71.04,71.04,70.64,70.74,2300.0,62.5108,62.5108,62.1588,62.2468,2300.0
2013-06-19 10:00:00,70.79,71.04,70.74,71.01,2900.0,62.2908,62.5108,62.2468,62.4844,2900.0
2013-06-19 10:30:00,70.88,71.06,70.79,70.95,62500.0,62.37,62.5284,62.2908,62.4316,62500.0
2013-06-19 11:00:00,70.94,71.19,70.94,71.17,11500.0,62.4228,62.6428,62.4228,62.6252,11500.0
2013-06-19 11:30:00,71.12,71.18,71.01,71.01,2700.0,62.5812,62.634,62.4844,62.4844,2700.0
2013-06-19 12:00:00,71.1,71.16,70.97,71.15,5000.0,62.5636,62.6164,62.4492,62.6076,5000.0
2013-06-19 12:30:00,71.14,71.15,71.03,71.11,4000.0,62.5988,62.6076,62.502,62.5724,4000.0
2013-06-19 13:00:00,71.11,71.21,71.03,71.07,4000.0,62.5724,62.6604,62.502,62.5372,4000.0
2013-06-19 13:30:00,71.07,71.07,70.89,70.96,4400.0,62.5372,62.5372,62.3788,62.4404,4400.0
2013-06-19 14:00:00,70.97,71.01,70.5,70.86,11500.0,62.4492,62.4844,62.0356,62.3524,11500.0
2013-06-19 14:30:00,70.86,70.95,70.23,70.28,17400.0,62.3524,62.4316,61.798,61.842,17400.0
2013-06-19 15:00:00,70.27,70.5,70.22,70.5,12800.0,61.8332,62.0356,61.7892,62.0356,12800.0
2013-06-19 15:30:00,70.51,70.62,70.05,70.05,21500.0,62.0444,62.1412,61.6396,61.6396,21500.0
2013-06-20 09:30:00,69.26,69.73,68.71,69.05,33300.0,60.9445,61.3581,60.4605,60.7597,33300.0
2013-06-20 10:00:00,69.07,69.19,68.68,68.8,12600.0,60.7773,60.8829,60.4341,60.5397,12600.0
2013-06-20 10:30:00,68.7,68.99,68.53,68.99,67300.0,60.4517,60.7069,60.3021,60.7069,67300.0
2013-06-20 11:00:00,68.91,68.91,68.54,68.63,14300.0,60.6365,60.6365,60.3109,60.3901,14300.0
2013-06-20 11:30:00,68.57,68.74,68.54,68.6,14500.0,60.3373,60.4869,60.3109,60.3637,14500.0
2013-06-20 12:00:00,68.62,68.71,68.56,68.56,9700.0,60.3813,60.4605,60.3285,60.3285,9700.0
2013-06-20 12:30:00,68.59,68.69,68.33,68.33,9800.0,60.3549,60.4429,60.1262,60.1262,9800.0
2013-06-20 13:00:00,68.32,68.36,68.06,68.19,9000.0,60.1174,60.1526,59.8886,60.003,9000.0
2013-06-20 13:30:00,68.13,68.23,67.98,68.16,13900.0,59.9502,60.0382,59.8182,59.9766,13900.0
2013-06-20 14:00:00,68.12,68.23,67.72,67.78,12200.0,59.9414,60.0382,59.5894,59.6422,12200.0
2013-06-20 14:30:00,67.77,67.85,67.57,67.57,15400.0,59.6334,59.7038,59.4574,59.4574,15400.0
2013-06-20 15:00:00,67.58,67.77,67.49,67.61,22300.0,59.4662,59.6334,59.387,59.4926,22300.0
2013-06-20 15:30:00,67.61,67.76,67.5,67.57,39600.0,59.4926,59.6246,59.3958,59.4574,39600.0
2013-06-21 09:30:00,67.77,68.37,67.5,67.97,119700.0,59.6334,60.1614,59.3958,59.8094,119700.0
2013-06-21 10:00:00,68.01,68.26,67.5,67.5,65400.0,59.8446,60.0646,59.3958,59.3958,65400.0
2013-06-21 10:30:00,67.5,68.01,67.39,67.74,34300.0,59.3958,59.8446,59.299,59.607,34300.0
2013-06-21 11:00:00,67.8,67.89,67.61,67.72,21900.0,59.6598,59.739,59.4926,59.5894,21900.0
2013-06-21 11:30:00,67.75,67.75,67.5,67.62,20800.0,59.6158,59.6158,59.3958,59.5014,20800.0
2013-06-21 12:00:00,67.66,67.96,67.63,67.9,14400.0,59.5366,59.8006,59.5102,59.7478,14400.0
2013-06-21 12:30:00,67.9,68.23,67.83,68.17,20500.0,59.7478,60.0382,59.6862,59.9854,20500.0
2013-06-21 13:00:00,68.17,68.38,67.91,67.91,7600.0,59.9854,60.1702,59.7566,59.7566,7600.0
2013-06-21 13:30:00,68.04,68.18,67.95,68.15,22700.0,59.871,59.9942,59.7918,59.9678,22700.0
2013-06-21 14:00:00,68.15,68.5,68.01,68.5,28400.0,59.9678,60.2757,59.8446,60.2757,28400.0
2013-06-21 14:30:00,68.5,68.53,68.03,68.15,18500.0,60.2757,60.3021,59.8622,59.9678,18500.0
2013-06-21 15:00:00,68.14,68.24,68.05,68.18,24200.0,59.959,60.047,59.8798,59.9942,24200.0
2013-06-21 15:30:00,68.2,68.23,67.5,67.5,146800.0,60.0118,60.0382,59.3958,59.3958,146800.0
2013-06-24 09:30:00,67.06,67.38,66.5,66.98,39800.0,59.0086,59.2902,58.5159,58.9382,39800.0
2013-06-24 10:00:00,66.87,67.65,66.73,67.57,65800.0,58.8414,59.5278,58.7183,59.4574,65800.0
2013-06-24 10:30:00,67.56,67.57,67.18,67.37,21100.0,59.4486,59.4574,59.1142,59.2814,21100.0
2013-06-24 11:00:00,67.28,67.42,67.13,67.16,38100.0,59.2022,59.3254,59.0702,59.0966,38100.0
2013-06-24 11:30:00,67.16,67.39,67.1,67.32,20700.0,59.0966,59.299,59.0438,59.2374,20700.0
2013-06-24 12:00:00,67.3,67.31,67.04,67.17,19500.0,59.2198,59.2286,58.991,59.1054,19500.0
2013-06-24 12:30:00,67.17,67.19,66.92,67.03,14100.0,59.1054,59.123,58.8854,58.9822,14100.0
2013-06-24 13:00:00,67.0,67.18,66.94,67.1,37500.0,58.9558,59.1142,58.903,59.0438,37500.0
2013-06-24 13:30:00,67.12,67.22,67.0,67.22,9800.0,59.0614,59.1494,58.9558,59.1494,9800.0
2013-06-24 14:00:00,67.25,67.58,67.16,67.52,16000.0,59.1758,59.4662,59.0966,59.4134,16000.0
2013-06-24 14:30:00,67.52,67.86,67.47,67.65,19300.0,59.4134,59.7126,59.3694,59.5278,19300.0
2013-06-24 15:00:00,67.64,67.7,67.41,67.42,22200.0,59.519,59.5718,59.3166,59.3254,22200.0
2013-06-24 15:30:00,67.44,67.62,67.2,67.27,45200.0,59.343,59.5014,59.1318,59.1934,45200.0
2013-06-25 09:30:00,67.92,67.94,67.41,67.64,12200.0,59.7654,59.783,59.3166,59.519,12200.0
2013-06-25 10:00:00,67.85,67.87,67.32,67.78,32000.0,59.7038,59.7214,59.2374,59.6422,32000.0
2013-06-25 10:30:00,67.78,68.04,67.74,68.03,7500.0,59.6422,59.871,59.607,59.8622,7500.0
2013-06-25 11:00:00,68.03,68.1,67.67,67.74,6700.0,59.8622,59.9238,59.5454,59.607,6700.0
2013-06-25 11:30:00,67.75,67.85,67.6,67.84,6000.0,59.6158,59.7038,59.4838,59.695,6000.0
2013-06-25 12:00:00,67.79,67.81,67.59,67.6,4200.0,59.651,59.6686,59.475,59.4838,4200.0
2013-06-25 12:30:00,67.58,67.73,67.53,67.59,6500.0,59.4662,59.5982,59.4222,59.475,6500.0
2013-06-25 13:00:00,67.63,67.71,67.45,67.57,17600.0,59.5102,59.5806,59.3518,59.4574,17600.0
2013-06-25 13:30:00,67.54,67.81,67.53,67.79,9100.0,59.431,59.6686,59.4222,59.651,9100.0
2013-06-25 14:00:00,67.78,67.95,67.56,67.69,12200.0,59.6422,59.7918,59.4486,59.563,12200.0
2013-06-25 14:30:00,67.71,67.99,67.67,67.76,11600.0,59.5806,59.827,59.5454,59.6246,11600.0
2013-06-25 15:00:00,67.8,67.9,67.72,67.8,20600.0,59.6598,59.7478,59.5894,59.6598,20600.0
2013-06-25 15:30:00,67.81,68.01,67.73,67.75,32500.0,59.6686,59.8446,59.5982,59.6158,32500.0
2013-06-26 09:30:00,68.24,68.7,68.22,68.43,5500.0,60.047,60.4517,60.0294,60.2141,5500.0
2013-06-26 10:00:00,68.59,68.59,68.23,68.39,7100.0,60.3549,60.3549,60.0382,60.179,7100.0
2013-06-26 10:30:00,68.28,68.39,68.05,68.18,5800.0,60.0822,60.179,59.8798,59.9942,5800.0
2013-06-26 11:00:00,68.12,68.31,67.93,68.14,6000.0,59.9414,60.1086,59.7742,59.959,6000.0
2013-06-26 11:30:00,68.09,68.3,68.09,68.19,7300.0,59.915,60.0998,59.915,60.003,7300.0
2013-06-26 12:00:00,68.23,68.47,68.23,68.4,9100.0,60.0382,60.2493,60.0382,60.1877,9100.0
2013-06-26 12:30:00,68.37,68.37,68.22,68.31,6200.0,60.1614,60.1614,60.0294,60.1086,6200.0
2013-06-26 13:00:00,68.27,68.5,68.21,68.48,12400.0,60.0734,60.2757,60.0206,60.2581,12400.0
2013-06-26 13:30:00,68.43,68.51,68.38,68.43,5100.0,60.2141,60.2845,60.1702,60.2141,5100.0
2013-06-26 14:00:00,68.44,68.47,68.33,68.41,9500.0,60.2229,60.2493,60.1262,60.1965,9500.0
2013-06-26 14:30:00,68.45,68.65,68.42,68.62,10800.0,60.2317,60.4077,60.2053,60.3813,10800.0
2013-06-26 15:00:00,68.59,68.87,68.57,68.82,21900.0,60.3549,60.6013,60.3373,60.5573,21900.0
2013-06-26 15:30:00,68.82,68.85,68.36,68.37,37100.0,60.5573,60.5837,60.1526,60.1614,37100.0
2013-06-27 09:30:00,68.92,69.35,68.92,69.28,4500.0,60.6453,61.0237,60.6453,60.9621,4500.0
2013-06-27 10:00:00,69.35,69.57,68.98,69.47,12300.0,61.0237,61.2173,60.6981,61.1293,12300.0
2013-06-27 10:30:00,69.49,69.55,69.29,69.45,11800.0,61.1469,61.1997,60.9709,61.1117,11800.0
2013-06-27 11:00:00,69.46,69.64,69.41,69.54,23200.0,61.1205,61.2789,61.0765,61.1909,23200.0
2013-06-27 11:30:00,69.56,69.65,69.52,69.63,8600.0,61.2085,61.2877,61.1733,61.2701,8600.0
2013-06-27 12:00:00,69.6,69.6,69.39,69.39,7900.0,61.2437,61.2437,61.0589,61.0589,7900.0
2013-06-27 12:30:00,69.4,69.6,69.32,69.6,7800.0,61.0677,61.2437,60.9973,61.2437,7800.0
2013-06-27 13:00:00,69.54,69.64,69.5,69.59,10100.0,61.1909,61.2789,61.1557,61.2349,10100.0
2013-06-27 13:30:00,69.63,69.75,69.53,69.62,13300.0,61.2701,61.3757,61.1821,61.2613,13300.0
2013-06-27 14:00:00,69.57,69.82,69.56,69.73,7000.0,61.2173,61.4373,61.2085,61.3581,7000.0
2013-06-27 14:30:00,69.75,69.82,69.7,69.81,8100.0,61.3757,61.4373,61.3317,61.4285,8100.0
2013-06-27 15:00:00,69.81,69.85,69.72,69.84,13000.0,61.4285,61.4637,61.3493,61.4549,13000.0
2013-06-27 15:30:00,69.84,69.95,69.74,69.78,30400.0,61.4549,61.5517,61.3669,61.4021,30400.0
2013-06-28 09:30:00,69.35,69.79,69.23,69.42,4700.0,61.0237,61.4109,60.9181,61.0853,4700.0
2013-06-28 10:00:00,69.44,69.53,69.28,69.49,3100.0,61.1029,61.1821,60.9621,61.1469,3100.0
2013-06-28 10:30:00,69.57,69.82,69.51,69.7,7900.0,61.2173,61.4373,61.1645,61.3317,7900.0
2013-06-28 11:00:00,69.78,69.99,69.58,69.58,2900.0,61.4021,61.5869,61.2261,61.2261,2900.0
2013-06-28 11:30:00,69.63,69.74,69.5,69.64,6900.0,61.2701,61.3669,61.1557,61.2789,6900.0
2013-06-28 12:00:00,69.66,69.66,69.25,69.35,4900.0,61.2965,61.2965,60.9357,61.0237,4900.0
2013-06-28 12:30:00,69.47,69.47,69.3,69.39,3900.0,61.1293,61.1293,60.9797,61.0589,3900.0
2013-06-28 13:00:00,69.32,69.54,69.32,69.54,4700.0,60.9973,61.1909,60.9973,61.1909,4700.0
2013-06-28 13:30:00,69.55,69.79,69.51,69.79,9600.0,61.1997,61.4109,61.1645,61.4109,9600.0
2013-06-28 14:00:00,69.79,69.93,69.68,69.89,9800.0,61.4109,61.5341,61.3141,61.4989,9800.0
2013-06-28 14:30:00,69.94,69.94,69.55,69.57,8900.0,61.5429,61.5429,61.1997,61.2173,8900.0
2013-06-28 15:00:00,69.61,69.8,69.48,69.8,15400.0,61.2525,61.4197,61.1381,61.4197,15400.0
2013-06-28 15:30:00,69.79,69.89,69.26,69.3,52700.0,61.4109,61.4989,60.9445,60.9797,52700.0
2013-07-01 09:30:00,70.0,70.22,69.01,70.22,8700.0,61.5957,61.7892,60.7245,61.7892,8700.0
2013-07-01 10:00:00,70.24,70.59,70.24,70.45,6400.0,61.8068,62.1148,61.8068,61.9916,6400.0
2013-07-01 10:30:00,70.52,70.56,70.25,70.31,56400.0,62.0532,62.0884,61.8156,61.8684,56400.0
2013-07-01 11:00:00,70.28,70.36,70.2,70.32,8600.0,61.842,61.9124,61.7716,61.8772,8600.0
2013-07-01 11:30:00,70.32,70.51,70.03,70.46,12000.0,61.8772,62.0444,61.622,62.0004,12000.0
2013-07-01 12:00:00,70.46,70.74,70.39,70.57,4300.0,62.0004,62.2468,61.9388,62.0972,4300.0
2013-07-01 12:30:00,70.54,70.75,70.54,70.7,5200.0,62.0708,62.2556,62.0708,62.2116,5200.0
2013-07-01 13:00:00,70.71,70.74,70.6,70.65,4700.0,62.2204,62.2468,62.1236,62.1676,4700.0
2013-07-01 13:30:00,70.59,70.7,70.35,70.35,3300.0,62.1148,62.2116,61.9036,61.9036,3300.0
2013-07-01 14:00:00,70.31,70.59,70.31,70.43,4200.0,61.8684,62.1148,61.8684,61.974,4200.0
2013-07-01 14:30:00,70.48,70.5,70.39,70.43,6300.0,62.018,62.0356,61.9388,61.974,6300.0
2013-07-01 15:00:00,70.47,70.48,70.2,70.2,13800.0,62.0092,62.018,61.7716,61.7716,13800.0
2013-07-01 15:30:00,70.22,70.45,70.05,70.42,39500.0,61.7892,61.9916,61.6396,61.9652,39500.0
2013-07-02 09:30:00,70.33,70.97,70.28,70.28,12200.0,61.886,62.4492,61.842,61.842,12200.0
2013-07-02 10:00:00,70.28,70.4,70.0,70.37,5400.0,61.842,61.9476,61.5957,61.9212,5400.0
2013-07-02 10:30:00,70.35,70.74,70.06,70.58,29600.0,61.9036,62.2468,61.6484,62.106,29600.0
2013-07-02 11:00:00,70.53,70.56,70.17,70.45,9600.0,62.062,62.0884,61.7452,61.9916,9600.0
2013-07-02 11:30:00,70.47,70.52,70.29,70.36,5900.0,62.0092,62.0532,61.8508,61.9124,5900.0
2013-07-02 12:00:00,70.38,70.49,70.08,70.1,3700.0,61.93,62.0268,61.666,61.6836,3700.0
2013-07-02 12:30:00,70.15,70.22,69.95,70.11,4800.0,61.7276,61.7892,61.5517,61.6924,4800.0
2013-07-02 13:00:00,70.09,70.1,69.98,70.01,3600.0,61.6748,61.6836,61.5781,61.6044,3600.0
2013-07-02 13:30:00,69.96,70.01,69.78,69.79,3800.0,61.5605,61.6044,61.4021,61.4109,3800.0
2013-07-02 14:00:00,69.77,69.77,69.31,69.4,10900.0,61.3933,61.3933,60.9885,61.0677,10900.0
2013-07-02 14:30:00,69.41,69.67,69.27,69.57,11100.0,61.0765,61.3053,60.9533,61.2173,11100.0
2013-07-02 15:00:00,69.53,69.56,69.4,69.42,23300.0,61.1821,61.2085,61.0677,61.0853,23300.0
2013-07-02 15:30:00,69.44,69.49,69.31,69.35,77800.0,61.1029,61.1469,60.9885,61.0237,77800.0
2013-07-03 09:30:00,68.73,68.8,68.18,68.41,27500.0,60.4781,60.5397,59.9942,60.1965,27500.0
2013-07-03 10:00:00,68.4,68.54,68.08,68.2,20000.0,60.1877,60.3109,59.9062,60.0118,20000.0
2013-07-03 10:30:00,68.21,68.44,68.19,68.25,15300.0,60.0206,60.2229,60.003,60.0558,15300.0
2013-07-03 11:00:00,68.24,68.59,68.24,68.53,19600.0,60.047,60.3549,60.047,60.3021,19600.0
2013-07-03 11:30:00,68.53,68.81,68.47,68.81,24000.0,60.3021,60.5485,60.2493,60.5485,24000.0
2013-07-03 12:00:00,68.78,69.04,68.78,68.92,16700.0,60.5221,60.7509,60.5221,60.6453,16700.0
2013-07-03 12:30:00,68.93,69.13,68.9,69.07,28200.0,60.6541,60.8301,60.6277,60.7773,28200.0
2013-07-05 09:30:00,69.5,69.75,69.39,69.59,8000.0,61.1557,61.3757,61.0589,61.2349,8000.0
2013-07-05 10:00:00,69.66,69.73,69.45,69.61,7700.0,61.2965,61.3581,61.1117,61.2525,7700.0
2013-07-05 10:30:00,69.75,69.94,69.65,69.87,6400.0,61.3757,61.5429,61.2877,61.4813,6400.0
2013-07-05 11:00:00,69.94,70.15,69.77,69.89,7700.0,61.5429,61.7276,61.3933,61.4989,7700.0
2013-07-05 11:30:00,69.86,70.11,69.71,70.11,4200.0,61.4725,61.6924,61.3405,61.6924,4200.0
2013-07-05 12:00:00,70.16,70.22,69.95,70.11,3700.0,61.7364,61.7892,61.5517,61.6924,3700.0
2013-07-05 12:30:00,70.07,70.32,70.05,70.27,5900.0,61.6572,61.8772,61.6396,61.8332,5900.0
2013-07-05 13:00:00,70.3,70.48,70.21,70.33,4100.0,61.8596,62.018,61.7804,61.886,4100.0
2013-07-05 13:30:00,70.37,70.41,70.27,70.41,5300.0,61.9212,61.9564,61.8332,61.9564,5300.0
2013-07-05 14:00:00,70.37,70.49,70.28,70.45,10900.0,61.9212,62.0268,61.842,61.9916,10900.0
2013-07-05 14:30:00,70.47,70.52,70.32,70.37,6600.0,62.0092,62.0532,61.8772,61.9212,6600.0
2013-07-05 15:00:00,70.38,70.44,70.3,70.36,11600.0,61.93,61.9828,61.8596,61.9124,11600.0
2013-07-05 15:30:00,70.38,70.91,70.27,70.91,27100.0,61.93,62.3964,61.8332,62.3964,27100.0
2013-07-08 09:30:00,71.0,71.0,70.61,70.77,5000.0,62.4756,62.4756,62.1324,62.2732,5000.0
2013-07-08 10:00:00,70.83,70.97,70.65,70.73,33800.0,62.326,62.4492,62.1676,62.238,33800.0
2013-07-08 10:30:00,70.78,70.95,70.69,70.76,8500.0,62.282,62.4316,62.2028,62.2644,8500.0
2013-07-08 11:00:00,70.76,70.88,70.72,70.75,7000.0,62.2644,62.37,62.2292,62.2556,7000.0
2013-07-08 11:30:00,70.74,70.81,70.51,70.51,4100.0,62.2468,62.3084,62.0444,62.0444,4100.0
2013-07-08 12:00:00,70.49,70.66,70.44,70.58,4800.0,62.0268,62.1764,61.9828,62.106,4800.0
2013-07-08 12:30:00,70.6,70.88,70.6,70.74,5400.0,62.1236,62.37,62.1236,62.2468,5400.0
2013-07-08 13:00:00,70.8,70.8,70.48,70.5,2200.0,62.2996,62.2996,62.018,62.0356,2200.0
2013-07-08 13:30:00,70.52,70.67,70.41,70.64,5100.0,62.0532,62.1852,61.9564,62.1588,5100.0
2013-07-08 14:00:00,70.63,70.7,70.48,70.52,4600.0,62.15,62.2116,62.018,62.0532,4600.0
2013-07-08 14:30:00,70.54,70.7,70.44,70.59,23000.0,62.0708,62.2116,61.9828,62.1148,23000.0
2013-07-08 15:00:00,70.63,70.75,70.59,70.65,6300.0,62.15,62.2556,62.1148,62.1676,6300.0
2013-07-08 15:30:00,70.59,71.0,70.59,70.8,42000.0,62.1148,62.4756,62.1148,62.2996,42000.0
2013-07-09 09:30:00,71.03,71.25,71.03,71.1,3100.0,62.502,62.6956,62.502,62.5636,3100.0
2013-07-09 10:00:00,71.13,71.3,71.03,71.3,3600.0,62.59,62.7396,62.502,62.7396,3600.0
2013-07-09 10:30:00,71.32,71.59,71.31,71.5,5600.0,62.7572,62.9948,62.7484,62.9156,5600.0
2013-07-09 11:00:00,71.62,72.07,71.44,72.07,16400.0,63.0211,63.4171,62.8628,63.4171,16400.0
2013-07-09 11:30:00,72.05,72.25,72.01,72.05,4900.0,63.3995,63.5755,63.3643,63.3995,4900.0
2013-07-09 12:00:00,72.05,72.41,72.05,72.3,7300.0,63.3995,63.7163,63.3995,63.6195,7300.0
2013-07-09 12:30:00,72.29,72.61,72.22,72.5,13500.0,63.6107,63.8923,63.5491,63.7955,13500.0
2013-07-09 13:00:00,72.47,72.53,72.28,72.28,9100.0,63.7691,63.8219,63.6019,63.6019,9100.0
2013-07-09 13:30:00,72.28,72.37,72.21,72.28,6800.0,63.6019,63.6811,63.5403,63.6019,6800.0
2013-07-09 14:00:00,72.29,72.29,72.03,72.19,13400.0,63.6107,63.6107,63.3819,63.5227,13400.0
2013-07-09 14:30:00,72.21,72.26,72.1,72.23,4100.0,63.5403,63.5843,63.4435,63.5579,4100.0
2013-07-09 15:00:00,72.22,72.28,72.03,72.03,6900.0,63.5491,63.6019,63.3819,63.3819,6900.0
2013-07-09 15:30:00,72.06,72.3,72.05,72.3,38800.0,63.4083,63.6195,63.3995,63.6195,38800.0
2013-07-10 09:30:00,72.2,72.68,71.76,72.38,19800.0,63.5315,63.9539,63.1443,63.6899,19800.0
2013-07-10 10:00:00,72.48,72.75,72.44,72.44,6100.0,63.7779,64.0155,63.7427,63.7427,6100.0
2013-07-10 10:30:00,72.45,72.48,72.15,72.19,13900.0,63.7515,63.7779,63.4875,63.5227,13900.0
2013-07-10 11:00:00,72.15,72.16,71.8,71.8,13300.0,63.4875,63.4963,63.1795,63.1795,13300.0
2013-07-10 11:30:00,71.81,71.99,71.79,71.79,11200.0,63.1883,63.3467,63.1707,63.1707,11200.0
2013-07-10 12:00:00,71.81,71.82,71.7,71.73,10600.0,63.1883,63.1971,63.0915,63.1179,10600.0
2013-07-10 12:30:00,71.75,71.97,71.71,71.88,8100.0,63.1355,63.3291,63.1003,63.2499,8100.0
2013-07-10 13:00:00,71.89,71.98,71.84,71.9,7000.0,63.2587,63.3379,63.2147,63.2675,7000.0
2013-07-10 13:30:00,71.92,72.08,71.91,71.92,10600.0,63.2851,63.4259,63.2763,63.2851,10600.0
2013-07-10 14:00:00,71.94,72.44,71.87,72.21,9900.0,63.3027,63.7427,63.2411,63.5403,9900.0
2013-07-10 14:30:00,72.31,72.32,71.93,72.1,5000.0,63.6283,63.6371,63.2939,63.4435,5000.0
2013-07-10 15:00:00,72.17,72.27,71.94,72.05,10400.0,63.5051,63.5931,63.3027,63.3995,10400.0
2013-07-10 15:30:00,72.05,72.27,71.99,72.25,19600.0,63.3995,63.5931,63.3467,63.5755,19600.0
2013-07-11 09:30:00,72.75,73.29,72.75,73.02,15400.0,64.0155,64.4906,64.0155,64.2531,15400.0
2013-07-11 10:00:00,73.03,73.22,72.95,73.04,14400.0,64.2619,64.4291,64.1915,64.2707,14400.0
2013-07-11 10:30:00,73.04,73.04,72.88,72.88,2400.0,64.2707,64.2707,64.1299,64.1299,2400.0
2013-07-11 11:00:00,72.96,73.25,72.86,73.13,7400.0,64.2003,64.4554,64.1123,64.3499,7400.0
2013-07-11 11:30:00,73.12,73.12,72.99,73.05,4600.0,64.3411,64.3411,64.2267,64.2795,4600.0
2013-07-11 12:00:00,73.02,73.05,72.89,73.05,5700.0,64.2531,64.2795,64.1387,64.2795,5700.0
2013-07-11 12:30:00,73.02,73.09,73.02,73.04,2700.0,64.2531,64.3147,64.2531,64.2707,2700.0
2013-07-11 13:00:00,73.03,73.05,72.89,72.95,2300.0,64.2619,64.2795,64.1387,64.1915,2300.0
2013-07-11 13:30:00,72.94,73.15,72.93,73.13,2700.0,64.1827,64.3675,64.1739,64.3499,2700.0
2013-07-11 14:00:00,73.14,73.32,73.14,73.32,4000.0,64.3587,64.517,64.3587,64.517,4000.0
2013-07-11 14:30:00,73.36,73.37,73.27,73.36,10600.0,64.5522,64.561,64.473,64.5522,10600.0
2013-07-11 15:00:00,73.3,73.33,73.2,73.31,3700.0,64.4994,64.5258,64.4115,64.5082,3700.0
2013-07-11 15:30:00,73.28,73.5,73.17,73.42,12000.0,64.4818,64.6754,64.3851,64.605,12000.0
2013-07-12 09:30:00,73.29,73.48,72.91,73.39,13400.0,64.4906,64.6578,64.1563,64.5786,13400.0
2013-07-12 10:00:00,73.52,73.6,73.23,73.58,8600.0,64.693,64.7634,64.4378,64.7458,8600.0
2013-07-12 10:30:00,73.58,74.04,73.58,73.76,6500.0,64.7458,65.1506,64.7458,64.9042,6500.0
2013-07-12 11:00:00,73.74,73.74,73.46,73.52,3500.0,64.8866,64.8866,64.6402,64.693,3500.0
2013-07-12 11:30:00,73.47,73.55,73.32,73.46,2600.0,64.649,64.7194,64.517,64.6402,2600.0
2013-07-12 12:00:00,73.45,73.86,73.45,73.86,14200.0,64.6314,64.9922,64.6314,64.9922,14200.0
2013-07-12 12:30:00,73.84,73.84,73.7,73.76,3800.0,64.9746,64.9746,64.8514,64.9042,3800.0
2013-07-12 13:00:00,73.76,74.01,73.76,73.88,13200.0,64.9042,65.1242,64.9042,65.0098,13200.0
2013-07-12 13:30:00,73.85,74.11,73.84,73.98,7800.0,64.9834,65.2122,64.9746,65.0978,7800.0
2013-07-12 14:00:00,74.0,74.02,73.88,73.94,10400.0,65.1154,65.133,65.0098,65.0626,10400.0
2013-07-12 14:30:00,73.94,73.94,73.79,73.81,7200.0,65.0626,65.0626,64.9306,64.9482,7200.0
2013-07-12 15:00:00,73.79,73.93,73.74,73.93,12500.0,64.9306,65.0538,64.8866,65.0538,12500.0
2013-07-12 15:30:00,73.93,74.37,73.92,74.33,51000.0,65.0538,65.441,65.045,65.4058,51000.0
2013-07-15 09:30:00,74.13,74.4,73.87,74.05,8500.0,65.2298,65.4674,65.001,65.1594,8500.0
2013-07-15 10:00:00,73.87,74.29,73.87,74.26,7000.0,65.001,65.3706,65.001,65.3442,7000.0
2013-07-15 10:30:00,74.23,74.31,74.05,74.24,6300.0,65.3178,65.3882,65.1594,65.3266,6300.0
2013-07-15 11:00:00,74.25,74.38,74.13,74.26,18400.0,65.3354,65.4498,65.2298,65.3442,18400.0
2013-07-15 11:30:00,74.28,74.48,74.25,74.41,10500.0,65.3618,65.5378,65.3354,65.4762,10500.0
2013-07-15 12:00:00,74.39,74.57,74.38,74.57,5500.0,65.4586,65.617,65.4498,65.617,5500.0
2013-07-15 12:30:00,74.55,74.63,74.39,74.39,1300.0,65.5994,65.6698,65.4586,65.4586,1300.0
2013-07-15 13:00:00,74.38,74.56,74.34,74.55,5600.0,65.4498,65.6082,65.4146,65.5994,5600.0
2013-07-15 13:30:00,74.55,74.55,74.36,74.43,6700.0,65.5994,65.5994,65.4322,65.4938,6700.0
2013-07-15 14:00:00,74.43,74.56,74.4,74.53,6300.0,65.4938,65.6082,65.4674,65.5818,6300.0
2013-07-15 14:30:00,74.53,74.53,74.38,74.43,10800.0,65.5818,65.5818,65.4498,65.4938,10800.0
2013-07-15 15:00:00,74.45,74.45,74.27,74.27,9500.0,65.5114,65.5114,65.353,65.353,9500.0
2013-07-15 15:30:00,74.28,74.33,74.11,74.23,22900.0,65.3618,65.4058,65.2122,65.3178,22900.0
2013-07-16 09:30:00,74.16,74.92,74.1,74.65,19600.0,65.2562,65.9249,65.2034,65.6874,19600.0
2013-07-16 10:00:00,74.57,74.67,74.38,74.38,13300.0,65.617,65.705,65.4498,65.4498,13300.0
2013-07-16 10:30:00,74.18,74.57,74.18,74.42,27300.0,65.2738,65.617,65.2738,65.485,27300.0
2013-07-16 11:00:00,74.48,74.56,74.14,74.24,26000.0,65.5378,65.6082,65.2386,65.3266,26000.0
2013-07-16 11:30:00,74.25,74.34,74.14,74.17,10600.0,65.3354,65.4146,65.2386,65.265,10600.0
2013-07-16 12:00:00,74.22,74.49,74.1,74.46,10300.0,65.309,65.5466,65.2034,65.5202,10300.0
2013-07-16 12:30:00,74.48,74.5,74.4,74.41,6500.0,65.5378,65.5554,65.4674,65.4762,6500.0
2013-07-16 13:00:00,74.48,74.49,74.1,74.1,4500.0,65.5378,65.5466,65.2034,65.2034,4500.0
2013-07-16 13:30:00,74.04,74.12,73.92,73.92,7000.0,65.1506,65.221,65.045,65.045,7000.0
2013-07-16 14:00:00,73.96,74.04,73.92,73.93,8200.0,65.0802,65.1506,65.045,65.0538,8200.0
2013-07-16 14:30:00,73.95,73.99,73.92,73.96,7600.0,65.0714,65.1066,65.045,65.0802,7600.0
2013-07-16 15:00:00,73.92,73.97,73.83,73.83,12400.0,65.045,65.089,64.9658,64.9658,12400.0
2013-07-16 15:30:00,73.85,73.9,73.75,73.75,16400.0,64.9834,65.0274,64.8954,64.8954,16400.0
2013-07-17 09:30:00,74.1,74.1,73.69,73.71,2000.0,65.2034,65.2034,64.8426,64.8602,2000.0
2013-07-17 10:00:00,73.67,73.92,73.5,73.75,7800.0,64.825,65.045,64.6754,64.8954,7800.0
2013-07-17 10:30:00,73.77,74.02,73.35,73.53,8000.0,64.913,65.133,64.5434,64.7018,8000.0
2013-07-17 11:00:00,73.64,73.75,73.58,73.58,3600.0,64.7986,64.8954,64.7458,64.7458,3600.0
2013-07-17 11:30:00,73.58,73.58,73.38,73.39,3400.0,64.7458,64.7458,64.5698,64.5786,3400.0
2013-07-17 12:00:00,73.47,73.62,73.35,73.35,7800.0,64.649,64.781,64.5434,64.5434,7800.0
2013-07-17 12:30:00,73.38,73.38,73.25,73.36,2000.0,64.5698,64.5698,64.4554,64.5522,2000.0
2013-07-17 13:00:00,73.4,73.54,73.37,73.5,7000.0,64.5874,64.7106,64.561,64.6754,7000.0
2013-07-17 13:30:00,73.51,73.65,73.5,73.65,7400.0,64.6842,64.8074,64.6754,64.8074,7400.0
2013-07-17 14:00:00,73.65,73.7,73.61,73.66,3600.0,64.8074,64.8514,64.7722,64.8162,3600.0
2013-07-17 14:30:00,73.69,73.69,73.34,73.42,4600.0,64.8426,64.8426,64.5346,64.605,4600.0
2013-07-17 15:00:00,73.45,73.56,73.45,73.56,6900.0,64.6314,64.7282,64.6314,64.7282,6900.0
2013-07-17 15:30:00,73.55,73.65,73.43,73.53,26300.0,64.7194,64.8074,64.6138,64.7018,26300.0
2013-07-18 09:30:00,73.75,73.97,73.5,73.91,2900.0,64.8954,65.089,64.6754,65.0362,2900.0
2013-07-18 10:00:00,73.86,74.1,73.86,74.02,3500.0,64.9922,65.2034,64.9922,65.133,3500.0
2013-07-18 10:30:00,74.07,74.31,74.04,74.26,8700.0,65.177,65.3882,65.1506,65.3442,8700.0
2013-07-18 11:00:00,74.3,74.49,74.3,74.46,7500.0,65.3794,65.5466,65.3794,65.5202,7500.0
2013-07-18 11:30:00,74.46,74.5,74.25,74.35,5500.0,65.5202,65.5554,65.3354,65.4234,5500.0
2013-07-18 12:00:00,74.37,74.5,74.29,74.38,8600.0,65.441,65.5554,65.3706,65.4498,8600.0
2013-07-18 12:30:00,74.37,74.37,74.08,74.21,3600.0,65.441,65.441,65.1858,65.3002,3600.0
2013-07-18 13:00:00,74.23,74.32,74.17,74.3,4900.0,65.3178,65.397,65.265,65.3794,4900.0
2013-07-18 13:30:00,74.3,74.32,74.16,74.22,3100.0,65.3794,65.397,65.2562,65.309,3100.0
2013-07-18 14:00:00,74.23,74.35,74.21,74.27,4300.0,65.3178,65.4234,65.3002,65.353,4300.0
2013-07-18 14:30:00,74.23,74.27,74.1,74.13,4800.0,65.3178,65.353,65.2034,65.2298,4800.0
2013-07-18 15:00:00,74.13,74.29,74.05,74.08,31400.0,65.2298,65.3706,65.1594,65.1858,31400.0
2013-07-18 15:30:00,74.04,74.06,73.9,73.95,29700.0,65.1506,65.1682,65.0274,65.0714,29700.0
2013-07-19 09:30:00,73.68,73.92,73.55,73.71,16200.0,64.8338,65.045,64.7194,64.8602,16200.0
2013-07-19 10:00:00,73.8,73.86,73.63,73.63,5200.0,64.9394,64.9922,64.7898,64.7898,5200.0
2013-07-19 10:30:00,73.72,73.79,73.69,73.69,9800.0,64.869,64.9306,64.8426,64.8426,9800.0
2013-07-19 11:00:00,73.72,73.73,73.36,73.36,16800.0,64.869,64.8778,64.5522,64.5522,16800.0
2013-07-19 11:30:00,73.37,73.49,73.37,73.38,5000.0,64.561,64.6666,64.561,64.5698,5000.0
2013-07-19 12:00:00,73.42,73.49,73.21,73.48,8100.0,64.605,64.6666,64.4203,64.6578,8100.0
2013-07-19 12:30:00,73.45,73.51,73.29,73.31,9000.0,64.6314,64.6842,64.4906,64.5082,9000.0
2013-07-19 13:00:00,73.29,73.53,73.29,73.51,2900.0,64.4906,64.7018,64.4906,64.6842,2900.0
2013-07-19 13:30:00,73.5,73.6,73.42,73.58,9100.0,64.6754,64.7634,64.605,64.7458,9100.0
2013-07-19 14:00:00,73.59,73.6,73.49,73.57,13200.0,64.7546,64.7634,64.6666,64.737,13200.0
2013-07-19 14:30:00,73.5,73.58,73.44,73.55,13300.0,64.6754,64.7458,64.6226,64.7194,13300.0
2013-07-19 15:00:00,73.58,73.74,73.56,73.7,17400.0,64.7458,64.8866,64.7282,64.8514,17400.0
2013-07-19 15:30:00,73.67,73.87,73.6,73.83,86400.0,64.825,65.001,64.7634,64.9658,86400.0
2013-07-22 09:30:00,73.63,73.89,73.52,73.71,15100.0,64.7898,65.0186,64.693,64.8602,15100.0
2013-07-22 10:00:00,73.77,74.16,73.72,73.78,8600.0,64.913,65.2562,64.869,64.9218,8600.0
2013-07-22 10:30:00,73.9,73.9,73.62,73.73,6900.0,65.0274,65.0274,64.781,64.8778,6900.0
2013-07-22 11:00:00,73.76,73.85,73.7,73.75,6500.0,64.9042,64.9834,64.8514,64.8954,6500.0
2013-07-22 11:30:00,73.71,73.8,73.58,73.58,2600.0,64.8602,64.9394,64.7458,64.7458,2600.0
2013-07-22 12:00:00,73.65,73.65,73.59,73.59,1000.0,64.8074,64.8074,64.7546,64.7546,1000.0
2013-07-22 12:30:00,73.6,73.65,73.55,73.57,1300.0,64.7634,64.8074,64.7194,64.737,1300.0
2013-07-22 13:00:00,73.59,73.59,73.46,73.46,2900.0,64.7546,64.7546,64.6402,64.6402,2900.0
2013-07-22 13:30:00,73.51,73.67,73.51,73.61,1800.0,64.6842,64.825,64.6842,64.7722,1800.0
2013-07-22 14:00:00,73.61,73.71,73.57,73.6,7800.0,64.7722,64.8602,64.737,64.7634,7800.0
2013-07-22 14:30:00,73.55,73.64,73.55,73.63,2200.0,64.7194,64.7986,64.7194,64.7898,2200.0
2013-07-22 15:00:00,73.61,73.66,73.56,73.66,10800.0,64.7722,64.8162,64.7282,64.8162,10800.0
2013-07-22 15:30:00,73.66,73.74,73.56,73.69,11300.0,64.8162,64.8866,64.7282,64.8426,11300.0
2013-07-23 09:30:00,74.0,74.0,73.35,73.5,7300.0,65.1154,65.1154,64.5434,64.6754,7300.0
2013-07-23 10:00:00,73.45,73.61,73.44,73.46,9200.0,64.6314,64.7722,64.6226,64.6402,9200.0
2013-07-23 10:30:00,73.42,73.42,73.31,73.38,3500.0,64.605,64.605,64.5082,64.5698,3500.0
2013-07-23 11:00:00,73.32,73.44,73.26,73.34,9500.0,64.517,64.6226,64.4642,64.5346,9500.0
2013-07-23 11:30:00,73.35,73.65,73.32,73.58,5200.0,64.5434,64.8074,64.517,64.7458,5200.0
2013-07-23 12:00:00,73.59,73.64,73.46,73.55,4900.0,64.7546,64.7986,64.6402,64.7194,4900.0
2013-07-23 12:30:00,73.57,73.6,73.48,73.49,5200.0,64.737,64.7634,64.6578,64.6666,5200.0
2013-07-23 13:00:00,73.51,73.56,73.46,73.46,7300.0,64.6842,64.7282,64.6402,64.6402,7300.0
2013-07-23 13:30:00,73.5,73.54,73.39,73.43,4600.0,64.6754,64.7106,64.5786,64.6138,4600.0
2013-07-23 14:00:00,73.39,73.56,73.39,73.53,7800.0,64.5786,64.7282,64.5786,64.7018,7800.0
2013-07-23 14:30:00,73.52,73.59,73.48,73.59,12000.0,64.693,64.7546,64.6578,64.7546,12000.0
2013-07-23 15:00:00,73.55,73.64,73.47,73.56,15800.0,64.7194,64.7986,64.649,64.7282,15800.0
2013-07-23 15:30:00,73.56,73.63,73.47,73.53,25900.0,64.7282,64.7898,64.649,64.7018,25900.0
2013-07-24 09:30:00,73.66,73.93,73.37,73.56,6400.0,64.8162,65.0538,64.561,64.7282,6400.0
2013-07-24 10:00:00,73.4,73.54,72.86,72.86,6500.0,64.5874,64.7106,64.1123,64.1123,6500.0
2013-07-24 10:30:00,72.91,73.35,72.84,73.14,8100.0,64.1563,64.5434,64.0947,64.3587,8100.0
2013-07-24 11:00:00,73.07,73.33,73.07,73.33,4300.0,64.2971,64.5258,64.2971,64.5258,4300.0
2013-07-24 11:30:00,73.24,73.37,73.16,73.24,5000.0,64.4466,64.561,64.3763,64.4466,5000.0
2013-07-24 12:00:00,73.1,73.24,72.95,72.97,3200.0,64.3235,64.4466,64.1915,64.2091,3200.0
2013-07-24 12:30:00,72.96,73.03,72.9,73.0,2700.0,64.2003,64.2619,64.1475,64.2355,2700.0
2013-07-24 13:00:00,72.98,72.99,72.82,72.99,3600.0,64.2179,64.2267,64.0771,64.2267,3600.0
2013-07-24 13:30:00,72.93,72.93,72.71,72.71,6000.0,64.1739,64.1739,63.9803,63.9803,6000.0
2013-07-24 14:00:00,72.79,72.87,72.74,72.74,6500.0,64.0507,64.1211,64.0067,64.0067,6500.0
2013-07-24 14:30:00,72.76,72.76,72.66,72.71,2700.0,64.0243,64.0243,63.9363,63.9803,2700.0
2013-07-24 15:00:00,72.71,72.71,72.48,72.59,15400.0,63.9803,63.9803,63.7779,63.8747,15400.0
2013-07-24 15:30:00,72.58,72.65,72.48,72.54,16500.0,63.8659,63.9275,63.7779,63.8307,16500.0
2013-07-25 09:30:00,72.17,72.92,72.17,72.58,9200.0,63.5051,64.1651,63.5051,63.8659,9200.0
2013-07-25 10:00:00,72.57,72.57,72.28,72.29,4300.0,63.8571,63.8571,63.6019,63.6107,4300.0
2013-07-25 10:30:00,72.33,72.52,72.06,72.51,6900.0,63.6459,63.8131,63.4083,63.8043,6900.0
2013-07-25 11:00:00,72.48,72.5,72.25,72.32,6800.0,63.7779,63.7955,63.5755,63.6371,6800.0
2013-07-25 11:30:00,72.35,72.48,72.32,72.43,3500.0,63.6635,63.7779,63.6371,63.7339,3500.0
2013-07-25 12:00:00,72.32,72.51,72.28,72.44,5600.0,63.6371,63.8043,63.6019,63.7427,5600.0
2013-07-25 12:30:00,72.45,72.52,72.37,72.5,9400.0,63.7515,63.8131,63.6811,63.7955,9400.0
2013-07-25 13:00:00,72.5,72.5,72.35,72.35,1800.0,63.7955,63.7955,63.6635,63.6635,1800.0
2013-07-25 13:30:00,72.41,72.53,72.4,72.47,1700.0,63.7163,63.8219,63.7075,63.7691,1700.0
2013-07-25 14:00:00,72.47,72.52,72.37,72.45,4000.0,63.7691,63.8131,63.6811,63.7515,4000.0
2013-07-25 14:30:00,72.47,72.53,72.4,72.41,7300.0,63.7691,63.8219,63.7075,63.7163,7300.0
2013-07-25 15:00:00,72.48,72.54,72.36,72.46,18700.0,63.7779,63.8307,63.6723,63.7603,18700.0
2013-07-25 15:30:00,72.5,72.63,72.37,72.44,39600.0,63.7955,63.9099,63.6811,63.7427,39600.0
2013-07-26 09:30:00,72.0,72.0,71.65,71.77,4300.0,63.3555,63.3555,63.0475,63.1531,4300.0
2013-07-26 10:00:00,71.78,71.91,71.68,71.69,10800.0,63.1619,63.2763,63.0739,63.0827,10800.0
2013-07-26 10:30:00,71.63,71.78,71.59,71.64,5900.0,63.0299,63.1619,62.9948,63.0387,5900.0
2013-07-26 11:00:00,71.58,71.79,71.58,71.78,4200.0,62.986,63.1707,62.986,63.1619,4200.0
2013-07-26 11:30:00,71.75,71.81,71.69,71.78,4200.0,63.1355,63.1883,63.0827,63.1619,4200.0
2013-07-26 12:00:00,71.77,71.91,71.73,71.85,2300.0,63.1531,63.2763,63.1179,63.2235,2300.0
2013-07-26 12:30:00,71.88,72.04,71.88,71.89,6700.0,63.2499,63.3907,63.2499,63.2587,6700.0
2013-07-26 13:00:00,71.87,71.89,71.74,71.74,6700.0,63.2411,63.2587,63.1267,63.1267,6700.0
2013-07-26 13:30:00,71.72,71.73,71.35,71.42,21000.0,63.1091,63.1179,62.7836,62.8452,21000.0
2013-07-26 14:00:00,71.37,71.39,71.25,71.26,9000.0,62.8012,62.8188,62.6956,62.7044,9000.0
2013-07-26 14:30:00,71.3,71.39,71.27,71.36,21400.0,62.7396,62.8188,62.7132,62.7924,21400.0
2013-07-26 15:00:00,71.36,71.59,71.28,71.55,32800.0,62.7924,62.9948,62.722,62.9596,32800.0
2013-07-26 15:30:00,71.55,71.79,71.45,71.73,34900.0,62.9596,63.1707,62.8716,63.1179,34900.0
2013-07-29 09:30:00,71.23,71.59,71.05,71.41,16700.0,62.678,62.9948,62.5196,62.8364,16700.0
2013-07-29 10:00:00,71.44,71.55,71.39,71.46,7200.0,62.8628,62.9596,62.8188,62.8804,7200.0
2013-07-29 10:30:00,71.44,71.62,71.35,71.55,6500.0,62.8628,63.0211,62.7836,62.9596,6500.0
2013-07-29 11:00:00,71.56,71.56,70.88,70.93,13000.0,62.9684,62.9684,62.37,62.414,13000.0
2013-07-29 11:30:00,70.93,70.94,70.73,70.77,10200.0,62.414,62.4228,62.238,62.2732,10200.0
2013-07-29 12:00:00,70.81,71.07,70.81,71.0,5300.0,62.3084,62.5372,62.3084,62.4756,5300.0
2013-07-29 12:30:00,71.02,71.23,71.02,71.23,4700.0,62.4932,62.678,62.4932,62.678,4700.0
2013-07-29 13:00:00,71.23,71.27,71.17,71.18,3300.0,62.678,62.7132,62.6252,62.634,3300.0
2013-07-29 13:30:00,71.16,71.16,70.96,70.96,2300.0,62.6164,62.6164,62.4404,62.4404,2300.0
2013-07-29 14:00:00,71.06,71.18,70.92,70.96,29400.0,62.5284,62.634,62.4052,62.4404,29400.0
2013-07-29 14:30:00,71.0,71.0,70.83,70.83,9900.0,62.4756,62.4756,62.326,62.326,9900.0
2013-07-29 15:00:00,70.84,70.85,70.69,70.74,22900.0,62.3348,62.3436,62.2028,62.2468,22900.0
2013-07-29 15:30:00,70.74,70.8,70.61,70.7,41400.0,62.2468,62.2996,62.1324,62.2116,41400.0
2013-07-30 09:30:00,70.94,70.94,70.56,70.68,10100.0,62.4228,62.4228,62.0884,62.194,10100.0
2013-07-30 10:00:00,70.63,71.06,70.6,71.06,14700.0,62.15,62.5284,62.1236,62.5284,14700.0
2013-07-30 10:30:00,71.06,71.14,70.92,70.92,10700.0,62.5284,62.5988,62.4052,62.4052,10700.0
2013-07-30 11:00:00,70.88,71.06,70.78,71.04,13400.0,62.37,62.5284,62.282,62.5108,13400.0
2013-07-30 11:30:00,71.07,71.22,71.03,71.11,11800.0,62.5372,62.6692,62.502,62.5724,11800.0
2013-07-30 12:00:00,71.08,71.14,70.91,70.91,11000.0,62.546,62.5988,62.3964,62.3964,11000.0
2013-07-30 12:30:00,70.91,71.01,70.81,70.88,54300.0,62.3964,62.4844,62.3084,62.37,54300.0
2013-07-30 13:00:00,70.92,70.99,70.9,70.95,4200.0,62.4052,62.4668,62.3876,62.4316,4200.0
2013-07-30 13:30:00,70.89,70.93,70.69,70.91,6800.0,62.3788,62.414,62.2028,62.3964,6800.0
2013-07-30 14:00:00,70.99,71.04,70.91,70.98,7200.0,62.4668,62.5108,62.3964,62.458,7200.0
2013-07-30 14:30:00,70.99,70.99,70.86,70.94,5700.0,62.4668,62.4668,62.3524,62.4228,5700.0
2013-07-30 15:00:00,70.89,71.3,70.89,71.3,10700.0,62.3788,62.7396,62.3788,62.7396,10700.0
2013-07-30 15:30:00,71.29,71.44,71.26,71.35,25900.0,62.7308,62.8628,62.7044,62.7836,25900.0
2013-07-31 09:30:00,71.8,71.89,71.39,71.84,4600.0,63.1795,63.2587,62.8188,63.2147,4600.0
2013-07-31 10:00:00,71.83,72.17,71.82,72.17,8300.0,63.2059,63.5051,63.1971,63.5051,8300.0
2013-07-31 10:30:00,72.17,72.47,72.17,72.46,6800.0,63.5051,63.7691,63.5051,63.7603,6800.0
2013-07-31 11:00:00,72.3,72.33,72.02,72.11,4600.0,63.6195,63.6459,63.3731,63.4523,4600.0
2013-07-31 11:30:00,72.11,72.28,72.04,72.28,6600.0,63.4523,63.6019,63.3907,63.6019,6600.0
2013-07-31 12:00:00,72.24,72.37,72.24,72.31,2500.0,63.5667,63.6811,63.5667,63.6283,2500.0
2013-07-31 12:30:00,72.26,72.26,72.04,72.05,2300.0,63.5843,63.5843,63.3907,63.3995,2300.0
2013-07-31 13:00:00,72.07,72.22,72.02,72.15,3700.0,63.4171,63.5491,63.3731,63.4875,3700.0
2013-07-31 13:30:00,72.24,72.24,72.16,72.2,2100.0,63.5667,63.5667,63.4963,63.5315,2100.0
2013-07-31 14:00:00,72.26,72.65,72.17,72.56,9900.0,63.5843,63.9275,63.5051,63.8483,9900.0
2013-07-31 14:30:00,72.58,72.88,72.58,72.63,22700.0,63.8659,64.1299,63.8659,63.9099,22700.0
2013-07-31 15:00:00,72.63,72.71,72.48,72.69,11100.0,63.9099,63.9803,63.7779,63.9627,11100.0
2013-07-31 15:30:00,72.69,72.69,72.12,72.2,41800.0,63.9627,63.9627,63.4611,63.5315,41800.0
2013-08-01 09:30:00,73.07,75.0,72.28,75.0,40200.0,64.2971,65.9953,63.6019,65.9953,40200.0
2013-08-01 10:00:00,74.9,75.49,74.82,75.37,36500.0,65.9073,66.4265,65.837,66.3209,36500.0
2013-08-01 10:30:00,75.31,75.69,75.31,75.67,29800.0,66.2681,66.6025,66.2681,66.5849,29800.0
2013-08-01 11:00:00,75.67,75.88,75.58,75.71,25900.0,66.5849,66.7697,66.5057,66.6201,25900.0
2013-08-01 11:30:00,75.71,75.79,75.53,75.6,20500.0,66.6201,66.6905,66.4617,66.5233,20500.0
2013-08-01 12:00:00,75.5,75.6,75.3,75.35,16600.0,66.4353,66.5233,66.2593,66.3033,16600.0
2013-08-01 12:30:00,75.37,75.37,75.1,75.15,31000.0,66.3209,66.3209,66.0833,66.1273,31000.0
2013-08-01 13:00:00,75.15,75.15,74.85,74.92,14300.0,66.1273,66.1273,65.8633,65.9249,14300.0
2013-08-01 13:30:00,74.92,75.02,74.92,75.01,10300.0,65.9249,66.0129,65.9249,66.0041,10300.0
2013-08-01 14:00:00,75.0,75.01,74.77,75.0,12500.0,65.9953,66.0041,65.793,65.9953,12500.0
2013-08-01 14:30:00,75.02,75.09,74.98,75.05,15700.0,66.0129,66.0745,65.9777,66.0393,15700.0
2013-08-01 15:00:00,75.05,75.06,74.83,75.02,16900.0,66.0393,66.0481,65.8458,66.0129,16900.0
2013-08-01 15:30:00,74.99,75.01,74.56,74.66,58400.0,65.9865,66.0041,65.6082,65.6962,58400.0
2013-08-02 09:30:00,74.34,74.34,73.71,74.15,8700.0,65.4146,65.4146,64.8602,65.2474,8700.0
2013-08-02 10:00:00,74.15,74.57,73.93,74.11,11500.0,65.2474,65.617,65.0538,65.2122,11500.0
2013-08-02 10:30:00,74.12,74.12,73.63,73.77,9700.0,65.221,65.221,64.7898,64.913,9700.0
2013-08-02 11:00:00,73.79,74.01,73.65,73.96,8000.0,64.9306,65.1242,64.8074,65.0802,8000.0
2013-08-02 11:30:00,74.0,74.2,74.0,74.08,5200.0,65.1154,65.2914,65.1154,65.1858,5200.0
2013-08-02 12:00:00,74.09,74.15,73.89,73.94,3800.0,65.1946,65.2474,65.0186,65.0626,3800.0
2013-08-02 12:30:00,73.95,74.11,73.78,74.06,5300.0,65.0714,65.2122,64.9218,65.1682,5300.0
2013-08-02 13:00:00,74.09,74.27,73.93,74.23,10800.0,65.1946,65.353,65.0538,65.3178,10800.0
2013-08-02 13:30:00,74.23,74.26,74.04,74.09,4800.0,65.3178,65.3442,65.1506,65.1946,4800.0
2013-08-02 14:00:00,74.12,74.22,74.05,74.22,7800.0,65.221,65.309,65.1594,65.309,7800.0
2013-08-02 14:30:00,74.2,74.37,74.11,74.21,5400.0,65.2914,65.441,65.2122,65.3002,5400.0
2013-08-02 15:00:00,74.19,74.2,73.89,74.04,11500.0,65.2826,65.2914,65.0186,65.1506,11500.0
2013-08-02 15:30:00,74.05,74.23,73.95,74.18,27700.0,65.1594,65.3178,65.0714,65.2738,27700.0
2013-08-05 09:30:00,73.89,74.29,73.75,74.29,2200.0,65.0186,65.3706,64.8954,65.3706,2200.0
2013-08-05 10:00:00,74.25,74.3,74.12,74.25,1100.0,65.3354,65.3794,65.221,65.3354,1100.0
2013-08-05 10:30:00,74.24,74.59,74.24,74.52,1500.0,65.3266,65.6346,65.3266,65.573,1500.0
2013-08-05 11:00:00,74.5,74.62,74.34,74.34,2000.0,65.5554,65.661,65.4146,65.4146,2000.0
2013-08-05 11:30:00,74.39,74.58,74.36,74.57,2400.0,65.4586,65.6258,65.4322,65.617,2400.0
2013-08-05 12:00:00,74.53,74.61,74.44,74.48,4100.0,65.5818,65.6522,65.5026,65.5378,4100.0
2013-08-05 12:30:00,74.44,74.44,74.36,74.38,1400.0,65.5026,65.5026,65.4322,65.4498,1400.0
2013-08-05 13:00:00,74.36,74.36,74.19,74.36,2300.0,65.4322,65.4322,65.2826,65.4322,2300.0
2013-08-05 13:30:00,74.41,74.5,74.35,74.5,2200.0,65.4762,65.5554,65.4234,65.5554,2200.0
2013-08-05 14:00:00,74.35,74.5,74.31,74.31,7200.0,65.4234,65.5554,65.3882,65.3882,7200.0
2013-08-05 14:30:00,74.29,74.32,74.18,74.18,2500.0,65.3706,65.397,65.2738,65.2738,2500.0
2013-08-05 15:00:00,74.21,74.42,74.19,74.42,5000.0,65.3002,65.485,65.2826,65.485,5000.0
2013-08-05 15:30:00,74.4,74.5,74.27,74.49,18600.0,65.4674,65.5554,65.353,65.5466,18600.0
2013-08-06 09:30:00,74.18,74.48,73.94,74.05,4200.0,65.2738,65.5378,65.0626,65.1594,4200.0
2013-08-06 10:00:00,74.16,74.18,73.96,74.02,5600.0,65.2562,65.2738,65.0802,65.133,5600.0
2013-08-06 10:30:00,74.01,74.01,73.55,73.58,3000.0,65.1242,65.1242,64.7194,64.7458,3000.0
2013-08-06 11:00:00,73.54,73.55,73.25,73.44,7100.0,64.7106,64.7194,64.4554,64.6226,7100.0
2013-08-06 11:30:00,73.44,73.47,73.36,73.46,1200.0,64.6226,64.649,64.5522,64.6402,1200.0
2013-08-06 12:00:00,73.56,73.58,73.4,73.48,4800.0,64.7282,64.7458,64.5874,64.6578,4800.0
2013-08-06 12:30:00,73.48,73.54,73.39,73.54,3600.0,64.6578,64.7106,64.5786,64.7106,3600.0
2013-08-06 13:00:00,73.53,73.53,73.47,73.48,2800.0,64.7018,64.7018,64.649,64.6578,2800.0
2013-08-06 13:30:00,73.47,73.56,73.31,73.54,7400.0,64.649,64.7282,64.5082,64.7106,7400.0
2013-08-06 14:00:00,73.52,73.63,73.42,73.53,9700.0,64.693,64.7898,64.605,64.7018,9700.0
2013-08-06 14:30:00,73.45,73.56,73.44,73.5,1900.0,64.6314,64.7282,64.6226,64.6754,1900.0
2013-08-06 15:00:00,73.5,73.78,73.47,73.77,9200.0,64.6754,64.9218,64.649,64.913,9200.0
2013-08-06 15:30:00,73.77,73.89,73.67,73.89,25000.0,64.913,65.0186,64.825,65.0186,25000.0
2013-08-07 09:30:00,73.64,73.64,73.12,73.12,2000.0,64.7986,64.7986,64.3411,64.3411,2000.0
2013-08-07 10:00:00,73.12,73.12,72.68,72.84,11000.0,64.3411,64.3411,63.9539,64.0947,11000.0
2013-08-07 10:30:00,72.82,73.12,72.74,73.08,5600.0,64.0771,64.3411,64.0067,64.3059,5600.0
2013-08-07 11:00:00,73.08,73.09,72.76,72.76,7500.0,64.3059,64.3147,64.0243,64.0243,7500.0
2013-08-07 11:30:00,72.75,72.78,72.6,72.72,22800.0,64.0155,64.0419,63.8835,63.9891,22800.0
2013-08-07 12:00:00,72.73,72.78,72.7,72.73,5000.0,63.9979,64.0419,63.9715,63.9979,5000.0
2013-08-07 12:30:00,72.75,72.81,72.73,72.77,5800.0,64.0155,64.0683,63.9979,64.0331,5800.0
2013-08-07 13:00:00,72.81,72.86,72.52,72.66,37700.0,64.0683,64.1123,63.8131,63.9363,37700.0
2013-08-07 13:30:00,72.68,72.69,72.16,72.21,29300.0,63.9539,63.9627,63.4963,63.5403,29300.0
2013-08-07 14:00:00,72.21,72.35,72.15,72.24,24100.0,63.5403,63.6635,63.4875,63.5667,24100.0
2013-08-07 14:30:00,72.26,72.33,72.14,72.27,18500.0,63.5843,63.6459,63.4787,63.5931,18500.0
2013-08-07 15:00:00,72.27,72.4,72.18,72.35,23600.0,63.5931,63.7075,63.5139,63.6635,23600.0
2013-08-07 15:30:00,72.36,72.63,72.33,72.33,25700.0,63.6723,63.9099,63.6459,63.6459,25700.0
2013-08-08 09:30:00,72.35,73.57,72.35,73.57,12600.0,63.6635,64.737,63.6635,64.737,12600.0
2013-08-08 10:00:00,73.43,73.43,72.89,73.3,6000.0,64.6138,64.6138,64.1387,64.4994,6000.0
2013-08-08 10:30:00,73.28,73.55,72.98,73.49,4000.0,64.4818,64.7194,64.2179,64.6666,4000.0
2013-08-08 11:00:00,73.44,73.61,73.33,73.4,5200.0,64.6226,64.7722,64.5258,64.5874,5200.0
2013-08-08 11:30:00,73.46,73.56,73.38,73.52,2500.0,64.6402,64.7282,64.5698,64.693,2500.0
2013-08-08 12:00:00,73.52,73.87,73.44,73.77,6100.0,64.693,65.001,64.6226,64.913,6100.0
2013-08-08 12:30:00,73.85,74.0,73.83,73.94,6500.0,64.9834,65.1154,64.9658,65.0626,6500.0
2013-08-08 13:00:00,74.02,74.05,73.86,73.9,4300.0,65.133,65.1594,64.9922,65.0274,4300.0
2013-08-08 13:30:00,73.9,73.91,73.63,73.69,2800.0,65.0274,65.0362,64.7898,64.8426,2800.0
2013-08-08 14:00:00,73.71,73.94,73.68,73.93,4800.0,64.8602,65.0626,64.8338,65.0538,4800.0
2013-08-08 14:30:00,73.95,74.08,73.94,74.02,11100.0,65.0714,65.1858,65.0626,65.133,11100.0
2013-08-08 15:00:00,74.03,74.17,73.87,74.07,15700.0,65.1418,65.265,65.001,65.177,15700.0
2013-08-08 15:30:00,74.11,74.16,73.62,73.65,36800.0,65.2122,65.2562,64.781,64.8074,36800.0
2013-08-09 09:30:00,73.51,73.85,73.18,73.8,1800.0,64.6842,64.9834,64.3939,64.9394,1800.0
2013-08-09 10:00:00,73.7,73.7,73.52,73.59,1400.0,64.8514,64.8514,64.693,64.7546,1400.0
2013-08-09 10:30:00,73.62,73.77,73.53,73.53,2300.0,64.781,64.913,64.7018,64.7018,2300.0
2013-08-09 11:00:00,73.46,73.46,73.26,73.26,1100.0,64.6402,64.6402,64.4642,64.4642,1100.0
2013-08-09 11:30:00,73.32,73.69,73.32,73.69,1400.0,64.517,64.8426,64.517,64.8426,1400.0
2013-08-09 12:00:00,73.58,73.76,73.52,73.67,600.0,64.7458,64.9042,64.693,64.825,600.0
2013-08-09 12:30:00,73.71,73.85,73.71,73.84,10300.0,64.8602,64.9834,64.8602,64.9746,10300.0
2013-08-09 13:00:00,73.85,73.89,73.78,73.86,2900.0,64.9834,65.0186,64.9218,64.9922,2900.0
2013-08-09 13:30:00,73.89,73.95,73.7,73.7,10100.0,65.0186,65.0714,64.8514,64.8514,10100.0
2013-08-09 14:00:00,73.74,73.79,73.58,73.61,9300.0,64.8866,64.9306,64.7458,64.7722,9300.0
2013-08-09 14:30:00,73.58,73.64,73.37,73.46,13800.0,64.7458,64.7986,64.561,64.6402,13800.0
2013-08-09 15:00:00,73.49,73.61,73.34,73.43,9400.0,64.6666,64.7722,64.5346,64.6138,9400.0
2013-08-09 15:30:00,73.45,73.6,73.29,73.43,14600.0,64.6314,64.7634,64.4906,64.6138,14600.0
2013-08-12 09:30:00,72.98,73.8,72.42,73.48,7100.0,64.2179,64.9394,63.7251,64.6578,7100.0
2013-08-12 10:00:00,73.64,73.84,73.42,73.54,7900.0,64.7986,64.9746,64.605,64.7106,7900.0
2013-08-12 10:30:00,73.57,73.97,73.57,73.97,13900.0,64.737,65.089,64.737,65.089,13900.0
2013-08-12 11:00:00,73.86,73.99,73.84,73.86,2900.0,64.9922,65.1066,64.9746,64.9922,2900.0
2013-08-12 11:30:00,73.95,73.98,73.75,73.98,2400.0,65.0714,65.0978,64.8954,65.0978,2400.0
2013-08-12 12:00:00,73.99,74.01,73.78,73.83,3900.0,65.1066,65.1242,64.9218,64.9658,3900.0
2013-08-12 12:30:00,73.67,73.81,73.61,73.73,7000.0,64.825,64.9482,64.7722,64.8778,7000.0
2013-08-12 13:00:00,73.83,73.84,73.57,73.68,5100.0,64.9658,64.9746,64.737,64.8338,5100.0
2013-08-12 13:30:00,73.68,73.77,73.52,73.59,2700.0,64.8338,64.913,64.693,64.7546,2700.0
2013-08-12 14:00:00,73.58,73.74,73.57,73.71,3600.0,64.7458,64.8866,64.737,64.8602,3600.0
2013-08-12 14:30:00,73.67,73.67,73.49,73.52,8600.0,64.825,64.825,64.6666,64.693,8600.0
2013-08-12 15:00:00,73.53,73.82,73.47,73.78,6500.0,64.7018,64.957,64.649,64.9218,6500.0
2013-08-12 15:30:00,73.82,73.88,73.45,73.6,23700.0,64.957,65.0098,64.6314,64.7634,23700.0
2013-08-13 09:30:00,73.7,73.75,73.07,73.4,2700.0,64.8514,64.8954,64.2971,64.5874,2700.0
2013-08-13 10:00:00,73.19,73.3,72.67,72.93,10500.0,64.4027,64.4994,63.9451,64.1739,10500.0
2013-08-13 10:30:00,73.04,73.27,72.93,73.21,15400.0,64.2707,64.473,64.1739,64.4203,15400.0
2013-08-13 11:00:00,73.2,73.9,73.2,73.9,4500.0,64.4115,65.0274,64.4115,65.0274,4500.0
2013-08-13 11:30:00,73.89,74.11,73.73,73.86,5900.0,65.0186,65.2122,64.8778,64.9922,5900.0
2013-08-13 12:00:00,73.86,73.88,73.5,73.88,3400.0,64.9922,65.0098,64.6754,65.0098,3400.0
2013-08-13 12:30:00,74.0,74.08,73.88,73.95,3100.0,65.1154,65.1858,65.0098,65.0714,3100.0
2013-08-13 13:00:00,73.92,74.0,73.79,73.97,2600.0,65.045,65.1154,64.9306,65.089,2600.0
2013-08-13 13:30:00,74.03,74.03,73.73,73.94,3000.0,65.1418,65.1418,64.8778,65.0626,3000.0
2013-08-13 14:00:00,73.91,73.98,73.87,73.88,2500.0,65.0362,65.0978,65.001,65.0098,2500.0
2013-08-13 14:30:00,73.82,73.89,73.65,73.73,3900.0,64.957,65.0186,64.8074,64.8778,3900.0
2013-08-13 15:00:00,73.72,73.96,73.72,73.93,4300.0,64.869,65.0802,64.869,65.0538,4300.0
2013-08-13 15:30:00,73.93,73.98,73.73,73.75,15300.0,65.0538,65.0978,64.8778,64.8954,15300.0
2013-08-14 09:30:00,73.95,74.33,73.46,73.48,4400.0,65.0714,65.4058,64.6402,64.6578,4400.0
2013-08-14 10:00:00,73.47,73.81,73.22,73.75,6500.0,64.649,64.9482,64.4291,64.8954,6500.0
2013-08-14 10:30:00,73.74,73.74,73.01,73.22,12100.0,64.8866,64.8866,64.2443,64.4291,12100.0
2013-08-14 11:00:00,73.22,73.27,72.99,73.07,4700.0,64.4291,64.473,64.2267,64.2971,4700.0
2013-08-14 11:30:00,73.04,73.14,72.87,73.0,6800.0,64.2707,64.3587,64.1211,64.2355,6800.0
2013-08-14 12:00:00,73.06,73.39,73.06,73.39,7200.0,64.2883,64.5786,64.2883,64.5786,7200.0
2013-08-14 12:30:00,73.46,73.46,73.15,73.17,4400.0,64.6402,64.6402,64.3675,64.3851,4400.0
2013-08-14 13:00:00,73.16,73.28,73.06,73.09,4500.0,64.3763,64.4818,64.2883,64.3147,4500.0
2013-08-14 13:30:00,73.09,73.1,72.81,72.84,11900.0,64.3147,64.3235,64.0683,64.0947,11900.0
2013-08-14 14:00:00,72.89,73.0,72.71,72.93,10900.0,64.1387,64.2355,63.9803,64.1739,10900.0
2013-08-14 14:30:00,72.9,72.9,72.71,72.89,16000.0,64.1475,64.1475,63.9803,64.1387,16000.0
2013-08-14 15:00:00,72.85,73.22,72.74,73.13,13600.0,64.1035,64.4291,64.0067,64.3499,13600.0
2013-08-14 15:30:00,73.11,73.12,72.7,72.88,54800.0,64.3323,64.3411,63.9715,64.1299,54800.0
2013-08-15 09:30:00,72.13,73.22,70.93,70.94,15700.0,63.4699,64.4291,62.414,62.4228,15700.0
2013-08-15 10:00:00,70.93,71.09,70.45,70.94,19300.0,62.414,62.5548,61.9916,62.4228,19300.0
2013-08-15 10:30:00,70.98,71.06,70.45,70.58,28500.0,62.458,62.5284,61.9916,62.106,28500.0
2013-08-15 11:00:00,70.59,70.73,70.5,70.65,10300.0,62.1148,62.238,62.0356,62.1676,10300.0
2013-08-15 11:30:00,70.61,70.64,70.35,70.35,10900.0,62.1324,62.1588,61.9036,61.9036,10900.0
2013-08-15 12:00:00,70.25,70.51,70.13,70.39,10700.0,61.8156,62.0444,61.71,61.9388,10700.0
2013-08-15 12:30:00,70.45,70.46,70.19,70.19,11700.0,61.9916,62.0004,61.7628,61.7628,11700.0
2013-08-15 13:00:00,70.18,70.34,70.15,70.17,11900.0,61.754,61.8948,61.7276,61.7452,11900.0
2013-08-15 13:30:00,70.21,70.22,70.01,70.06,10000.0,61.7804,61.7892,61.6044,61.6484,10000.0
2013-08-15 14:00:00,70.11,70.13,69.88,70.13,24400.0,61.6924,61.71,61.4901,61.71,24400.0
2013-08-15 14:30:00,70.14,70.28,70.1,70.21,17100.0,61.7188,61.842,61.6836,61.7804,17100.0
2013-08-15 15:00:00,70.23,70.28,70.03,70.24,20200.0,61.798,61.842,61.622,61.8068,20200.0
2013-08-15 15:30:00,70.25,70.26,70.01,70.06,46800.0,61.8156,61.8244,61.6044,61.6484,46800.0
2013-08-16 09:30:00,70.27,71.3,70.1,71.11,47800.0,61.8332,62.7396,61.6836,62.5724,47800.0
2013-08-16 10:00:00,71.09,71.42,70.92,71.27,30000.0,62.5548,62.8452,62.4052,62.7132,30000.0
2013-08-16 10:30:00,71.21,71.33,71.03,71.09,14500.0,62.6604,62.766,62.502,62.5548,14500.0
2013-08-16 11:00:00,71.08,71.19,70.58,70.62,16100.0,62.546,62.6428,62.106,62.1412,16100.0
2013-08-16 11:30:00,70.62,70.81,70.42,70.46,10300.0,62.1412,62.3084,61.9652,62.0004,10300.0
2013-08-16 12:00:00,70.51,70.65,70.42,70.47,7000.0,62.0444,62.1676,61.9652,62.0092,7000.0
2013-08-16 12:30:00,70.47,70.47,70.19,70.22,13400.0,62.0092,62.0092,61.7628,61.7892,13400.0
2013-08-16 13:00:00,70.18,70.23,69.94,70.09,10100.0,61.754,61.798,61.5429,61.6748,10100.0
2013-08-16 13:30:00,70.14,70.26,70.02,70.12,8200.0,61.7188,61.8244,61.6132,61.7012,8200.0
2013-08-16 14:00:00,70.13,70.26,69.99,70.12,8000.0,61.71,61.8244,61.5869,61.7012,8000.0
2013-08-16 14:30:00,70.16,70.32,70.03,70.31,7700.0,61.7364,61.8772,61.622,61.8684,7700.0
2013-08-16 15:00:00,70.29,70.54,70.26,70.51,14500.0,61.8508,62.0708,61.8244,62.0444,14500.0
2013-08-16 15:30:00,70.51,70.71,70.33,70.33,31900.0,62.0444,62.2204,61.886,61.886,31900.0
2013-08-19 09:30:00,70.51,70.87,70.07,70.35,9700.0,62.0444,62.3612,61.6572,61.9036,9700.0
2013-08-19 10:00:00,70.48,70.65,70.26,70.37,14400.0,62.018,62.1676,61.8244,61.9212,14400.0
2013-08-19 10:30:00,70.42,70.51,70.26,70.26,18700.0,61.9652,62.0444,61.8244,61.8244,18700.0
2013-08-19 11:00:00,70.29,70.63,70.16,70.63,6900.0,61.8508,62.15,61.7364,62.15,6900.0
2013-08-19 11:30:00,70.59,70.68,70.35,70.36,5600.0,62.1148,62.194,61.9036,61.9124,5600.0
2013-08-19 12:00:00,70.35,70.48,70.16,70.34,15000.0,61.9036,62.018,61.7364,61.8948,15000.0
2013-08-19 12:30:00,70.29,70.32,70.11,70.22,4000.0,61.8508,61.8772,61.6924,61.7892,4000.0
2013-08-19 13:00:00,70.16,70.16,69.83,69.83,7000.0,61.7364,61.7364,61.4461,61.4461,7000.0
2013-08-19 13:30:00,69.78,69.86,69.53,69.86,13200.0,61.4021,61.4725,61.1821,61.4725,13200.0
2013-08-19 14:00:00,69.84,69.89,69.68,69.72,7800.0,61.4549,61.4989,61.3141,61.3493,7800.0
2013-08-19 14:30:00,69.73,69.83,69.68,69.74,6000.0,61.3581,61.4461,61.3141,61.3669,6000.0
2013-08-19 15:00:00,69.74,69.81,69.53,69.74,17000.0,61.3669,61.4285,61.1821,61.3669,17000.0
2013-08-19 15:30:00,69.74,69.81,69.45,69.51,23900.0,61.3669,61.4285,61.1117,61.1645,23900.0
2013-08-20 09:30:00,69.59,69.91,69.49,69.7,11500.0,61.2349,61.5165,61.1469,61.3317,11500.0
2013-08-20 10:00:00,69.59,70.08,69.59,70.05,46300.0,61.2349,61.666,61.2349,61.6396,46300.0
2013-08-20 10:30:00,69.95,70.33,69.94,70.0,21800.0,61.5517,61.886,61.5429,61.5957,21800.0
2013-08-20 11:00:00,70.0,70.05,69.87,69.88,8400.0,61.5957,61.6396,61.4813,61.4901,8400.0
2013-08-20 11:30:00,69.94,70.06,69.93,70.03,8900.0,61.5429,61.6484,61.5341,61.622,8900.0
2013-08-20 12:00:00,69.97,70.03,69.86,69.95,15700.0,61.5693,61.622,61.4725,61.5517,15700.0
2013-08-20 12:30:00,69.92,70.03,69.85,69.95,8200.0,61.5253,61.622,61.4637,61.5517,8200.0
2013-08-20 13:00:00,70.0,70.04,69.84,69.9,5700.0,61.5957,61.6308,61.4549,61.5077,5700.0
2013-08-20 13:30:00,69.9,70.01,69.83,70.0,11200.0,61.5077,61.6044,61.4461,61.5957,11200.0
2013-08-20 14:00:00,70.02,70.15,69.99,70.05,12000.0,61.6132,61.7276,61.5869,61.6396,12000.0
2013-08-20 14:30:00,70.09,70.13,69.92,69.98,15400.0,61.6748,61.71,61.5253,61.5781,15400.0
2013-08-20 15:00:00,69.97,70.15,69.91,70.07,17700.0,61.5693,61.7276,61.5165,61.6572,17700.0
2013-08-20 15:30:00,70.06,70.11,69.84,69.95,40700.0,61.6484,61.6924,61.4549,61.5517,40700.0
2013-08-21 09:30:00,69.76,69.99,69.53,69.67,5000.0,61.3845,61.5869,61.1821,61.3053,5000.0
2013-08-21 10:00:00,69.61,69.8,69.38,69.65,8300.0,61.2525,61.4197,61.0501,61.2877,8300.0
2013-08-21 10:30:00,69.74,69.91,69.59,69.79,11300.0,61.3669,61.5165,61.2349,61.4109,11300.0
2013-08-21 11:00:00,69.77,69.82,69.61,69.66,4000.0,61.3933,61.4373,61.2525,61.2965,4000.0
2013-08-21 11:30:00,69.74,69.78,69.51,69.78,4600.0,61.3669,61.4021,61.1645,61.4021,4600.0
2013-08-21 12:00:00,69.84,69.92,69.74,69.9,4900.0,61.4549,61.5253,61.3669,61.5077,4900.0
2013-08-21 12:30:00,69.97,70.01,69.89,69.99,5200.0,61.5693,61.6044,61.4989,61.5869,5200.0
2013-08-21 13:00:00,70.0,70.3,69.93,70.24,13000.0,61.5957,61.8596,61.5341,61.8068,13000.0
2013-08-21 13:30:00,70.24,70.44,70.18,70.44,12100.0,61.8068,61.9828,61.754,61.9828,12100.0
2013-08-21 14:00:00,70.43,70.51,69.84,70.27,12100.0,61.974,62.0444,61.4549,61.8332,12100.0
2013-08-21 14:30:00,70.35,70.68,70.35,70.61,6600.0,61.9036,62.194,61.9036,62.1324,6600.0
2013-08-21 15:00:00,70.62,70.64,70.06,70.06,12700.0,62.1412,62.1588,61.6484,61.6484,12700.0
2013-08-21 15:30:00,70.16,70.24,69.68,69.68,26800.0,61.7364,61.8068,61.3141,61.3141,26800.0
2013-08-22 09:30:00,69.72,70.58,69.72,70.4,13100.0,61.3493,62.106,61.3493,61.9476,13100.0
2013-08-22 10:00:00,70.43,70.91,70.35,70.82,18700.0,61.974,62.3964,61.9036,62.3172,18700.0
2013-08-22 10:30:00,70.85,71.35,70.85,71.04,10600.0,62.3436,62.7836,62.3436,62.5108,10600.0
2013-08-22 11:00:00,71.04,71.06,70.83,70.87,5300.0,62.5108,62.5284,62.326,62.3612,5300.0
2013-08-22 11:30:00,70.97,71.23,70.9,71.05,8200.0,62.4492,62.678,62.3876,62.5196,8200.0
2013-08-22 12:00:00,71.0,71.08,70.93,71.03,1200.0,62.4756,62.546,62.414,62.502,1200.0
2013-08-22 12:30:00,71.03,71.03,71.03,71.03,0.0,62.502,62.502,62.502,62.502,0.0
2013-08-22 13:00:00,71.03,71.03,71.03,71.03,0.0,62.502,62.502,62.502,62.502,0.0
2013-08-22 13:30:00,71.03,71.03,71.03,71.03,0.0,62.502,62.502,62.502,62.502,0.0
2013-08-22 14:00:00,71.0,71.0,71.0,71.0,200.0,62.4756,62.4756,62.4756,62.4756,200.0
2013-08-22 14:30:00,71.0,71.0,71.0,71.0,0.0,62.4756,62.4756,62.4756,62.4756,0.0
2013-08-22 15:00:00,71.12,71.12,70.68,70.75,3100.0,62.5812,62.5812,62.194,62.2556,3100.0
2013-08-22 15:30:00,70.89,71.42,70.58,71.36,48100.0,62.3788,62.8452,62.106,62.7924,48100.0
2013-08-23 09:30:00,69.0,69.0,65.78,67.84,196200.0,60.8724,60.8724,58.0317,59.849,196200.0
2013-08-23 10:00:00,67.85,68.85,67.47,68.37,120800.0,59.8579,60.7401,59.5226,60.3166,120800.0
2013-08-23 10:30:00,68.37,69.61,68.26,69.5,83700.0,60.3166,61.4105,60.2196,61.3135,83700.0
2013-08-23 11:00:00,69.48,70.45,68.68,70.32,72100.0,61.2959,62.1516,60.5901,62.0369,72100.0
2013-08-23 11:30:00,70.21,70.31,69.1,69.33,27200.0,61.9399,62.0281,60.9606,61.1635,27200.0
2013-08-23 12:00:00,69.18,69.6,68.95,69.46,23500.0,61.0312,61.4017,60.8283,61.2782,23500.0
2013-08-23 12:30:00,69.45,69.49,68.88,69.0,37500.0,61.2694,61.3047,60.7665,60.8724,37500.0
2013-08-23 13:00:00,69.03,69.8,68.96,69.62,24700.0,60.8989,61.5782,60.8371,61.4194,24700.0
2013-08-23 13:30:00,69.64,70.07,69.48,69.48,34100.0,61.437,61.8164,61.2959,61.2959,34100.0
2013-08-23 14:00:00,69.41,69.78,69.34,69.61,29500.0,61.2341,61.5605,61.1723,61.4105,29500.0
2013-08-23 14:30:00,69.69,70.2,69.51,69.92,61100.0,61.4811,61.931,61.3223,61.684,61100.0
2013-08-23 15:00:00,69.96,69.99,69.7,69.9,49900.0,61.7193,61.7458,61.4899,61.6664,49900.0
2013-08-23 15:30:00,69.91,70.22,69.7,69.75,123600.0,61.6752,61.9487,61.4899,61.5341,123600.0
2013-08-26 09:30:00,69.68,70.14,69.34,69.94,17700.0,61.4723,61.8781,61.1723,61.7017,17700.0
2013-08-26 10:00:00,69.97,70.17,69.92,69.98,15300.0,61.7281,61.9046,61.684,61.737,15300.0
2013-08-26 10:30:00,69.87,70.09,69.87,70.06,20900.0,61.6399,61.834,61.6399,61.8075,20900.0
2013-08-26 11:00:00,70.06,70.06,69.62,69.74,10500.0,61.8075,61.8075,61.4194,61.5252,10500.0
2013-08-26 11:30:00,69.79,69.88,69.59,69.65,44900.0,61.5693,61.6487,61.3929,61.4458,44900.0
2013-08-26 12:00:00,69.59,69.88,69.45,69.87,4400.0,61.3929,61.6487,61.2694,61.6399,4400.0
2013-08-26 12:30:00,69.86,69.93,69.62,69.81,3300.0,61.6311,61.6929,61.4194,61.587,3300.0
2013-08-26 13:00:00,69.93,69.95,69.81,69.92,1700.0,61.6929,61.7105,61.587,61.684,1700.0
2013-08-26 13:30:00,69.72,69.81,69.64,69.72,3900.0,61.5076,61.587,61.437,61.5076,3900.0
2013-08-26 14:00:00,69.73,69.77,69.67,69.68,9000.0,61.5164,61.5517,61.4635,61.4723,9000.0
2013-08-26 14:30:00,69.73,69.74,69.34,69.56,12600.0,61.5164,61.5252,61.1723,61.3664,12600.0
2013-08-26 15:00:00,69.56,69.71,69.02,69.16,16700.0,61.3664,61.4988,60.89,61.0136,16700.0
2013-08-26 15:30:00,69.21,69.58,69.18,69.33,35800.0,61.0577,61.3841,61.0312,61.1635,35800.0
2013-08-27 09:30:00,68.4,68.51,67.94,68.09,6200.0,60.3431,60.4401,59.9373,60.0696,6200.0
2013-08-27 10:00:00,68.17,68.18,67.81,67.84,17300.0,60.1402,60.149,59.8226,59.849,17300.0
2013-08-27 10:30:00,67.85,68.04,67.55,67.62,14600.0,59.8579,60.0255,59.5932,59.655,14600.0
2013-08-27 11:00:00,67.65,68.16,67.65,68.15,17200.0,59.6814,60.1313,59.6814,60.1225,17200.0
2013-08-27 11:30:00,68.15,68.18,68.05,68.13,7400.0,60.1225,60.149,60.0343,60.1049,7400.0
2013-08-27 12:00:00,68.07,68.22,67.96,68.08,6000.0,60.0519,60.1843,59.9549,60.0608,6000.0
2013-08-27 12:30:00,68.08,68.16,67.99,67.99,6600.0,60.0608,60.1313,59.9814,59.9814,6600.0
2013-08-27 13:00:00,67.99,68.11,67.9,67.94,8700.0,59.9814,60.0872,59.902,59.9373,8700.0
2013-08-27 13:30:00,67.98,68.12,67.94,67.97,3700.0,59.9725,60.0961,59.9373,59.9637,3700.0
2013-08-27 14:00:00,67.95,68.02,67.36,67.44,43900.0,59.9461,60.0078,59.4256,59.4962,43900.0
2013-08-27 14:30:00,67.49,67.72,67.43,67.64,9200.0,59.5403,59.7432,59.4873,59.6726,9200.0
2013-08-27 15:00:00,67.53,67.66,67.36,67.41,16500.0,59.5756,59.6902,59.4256,59.4697,16500.0
2013-08-27 15:30:00,67.44,67.46,67.05,67.06,43600.0,59.4962,59.5138,59.1521,59.1609,43600.0
2013-08-28 09:30:00,67.0,67.37,66.66,67.05,31100.0,59.108,59.4344,58.808,59.1521,31100.0
2013-08-28 10:00:00,67.01,67.33,67.0,67.12,46300.0,59.1168,59.3991,59.108,59.2138,46300.0
2013-08-28 10:30:00,67.09,67.49,67.04,67.4,41600.0,59.1874,59.5403,59.1433,59.4609,41600.0
2013-08-28 11:00:00,67.49,68.05,67.47,67.99,68600.0,59.5403,60.0343,59.5226,59.9814,68600.0
2013-08-28 11:30:00,67.96,67.97,67.31,67.76,28000.0,59.9549,59.9637,59.3815,59.7785,28000.0
2013-08-28 12:00:00,67.76,67.77,67.42,67.58,36200.0,59.7785,59.7873,59.4785,59.6197,36200.0
2013-08-28 12:30:00,67.6,67.66,67.44,67.6,11300.0,59.6373,59.6902,59.4962,59.6373,11300.0
2013-08-28 13:00:00,67.6,67.66,67.46,67.63,9800.0,59.6373,59.6902,59.5138,59.6638,9800.0
2013-08-28 13:30:00,67.67,67.89,67.66,67.8,9300.0,59.6991,59.8931,59.6902,59.8137,9300.0
2013-08-28 14:00:00,67.8,67.8,67.63,67.75,9900.0,59.8137,59.8137,59.6638,59.7696,9900.0
2013-08-28 14:30:00,67.81,67.92,67.79,67.9,6500.0,59.8226,59.9196,59.8049,59.902,6500.0
2013-08-28 15:00:00,67.91,68.16,67.87,67.93,27800.0,59.9108,60.1313,59.8755,59.9284,27800.0
2013-08-28 15:30:00,67.95,68.12,67.8,67.89,62200.0,59.9461,60.0961,59.8137,59.8931,62200.0
2013-08-29 09:30:00,67.78,68.61,67.78,68.22,6000.0,59.7961,60.5283,59.7961,60.1843,6000.0
2013-08-29 10:00:00,68.21,68.8,68.12,68.43,4800.0,60.1755,60.696,60.0961,60.3695,4800.0
2013-08-29 10:30:00,68.45,68.86,68.39,68.4,4800.0,60.3872,60.7489,60.3343,60.3431,4800.0
2013-08-29 11:00:00,68.45,68.45,68.28,68.35,6600.0,60.3872,60.3872,60.2372,60.299,6600.0
2013-08-29 11:30:00,68.35,68.45,68.25,68.37,6000.0,60.299,60.3872,60.2107,60.3166,6000.0
2013-08-29 12:00:00,68.37,68.44,68.21,68.24,6200.0,60.3166,60.3784,60.1755,60.2019,6200.0
2013-08-29 12:30:00,68.31,68.41,68.21,68.41,6500.0,60.2637,60.3519,60.1755,60.3519,6500.0
2013-08-29 13:00:00,68.38,68.4,68.04,68.12,6700.0,60.3254,60.3431,60.0255,60.0961,6700.0
2013-08-29 13:30:00,68.12,68.12,67.79,67.86,17900.0,60.0961,60.0961,59.8049,59.8667,17900.0
2013-08-29 14:00:00,67.85,68.09,67.75,67.83,18100.0,59.8579,60.0696,59.7696,59.8402,18100.0
2013-08-29 14:30:00,67.83,67.89,67.73,67.82,17400.0,59.8402,59.8931,59.752,59.8314,17400.0
2013-08-29 15:00:00,67.83,67.92,67.74,67.87,22500.0,59.8402,59.9196,59.7608,59.8755,22500.0
2013-08-29 15:30:00,67.87,67.88,67.42,67.46,52900.0,59.8755,59.8843,59.4785,59.5138,52900.0
2013-08-30 09:30:00,67.6,67.6,67.09,67.13,9200.0,59.6373,59.6373,59.1874,59.2227,9200.0
2013-08-30 10:00:00,67.2,67.37,67.0,67.03,13400.0,59.2844,59.4344,59.108,59.1344,13400.0
2013-08-30 10:30:00,67.01,67.17,67.0,67.1,17000.0,59.1168,59.258,59.108,59.1962,17000.0
2013-08-30 11:00:00,67.08,67.38,67.04,67.13,8700.0,59.1786,59.4432,59.1433,59.2227,8700.0
2013-08-30 11:30:00,67.13,67.15,67.0,67.01,10100.0,59.2227,59.2403,59.108,59.1168,10100.0
2013-08-30 12:00:00,67.06,67.23,67.0,67.15,9200.0,59.1609,59.3109,59.108,59.2403,9200.0
2013-08-30 12:30:00,67.16,67.16,67.0,67.06,15100.0,59.2491,59.2491,59.108,59.1609,15100.0
2013-08-30 13:00:00,67.03,67.13,66.69,66.85,14200.0,59.1344,59.2227,58.8345,58.9756,14200.0
2013-08-30 13:30:00,66.85,67.05,66.75,67.0,17100.0,58.9756,59.1521,58.8874,59.108,17100.0
2013-08-30 14:00:00,66.96,67.02,66.83,66.83,18300.0,59.0727,59.1256,58.958,58.958,18300.0
2013-08-30 14:30:00,66.8,66.95,66.8,66.81,14600.0,58.9315,59.0639,58.9315,58.9404,14600.0
2013-08-30 15:00:00,66.85,67.01,66.8,66.85,11900.0,58.9756,59.1168,58.9315,58.9756,11900.0
2013-08-30 15:30:00,66.83,66.88,66.55,66.65,36000.0,58.958,59.0021,58.711,58.7992,36000.0
2013-09-03 09:30:00,67.67,69.21,67.19,67.41,15100.0,59.6991,61.0577,59.2756,59.4697,15100.0
2013-09-03 10:00:00,67.44,67.44,66.68,66.86,24300.0,59.4962,59.4962,58.8257,58.9845,24300.0
2013-09-03 10:30:00,66.86,67.81,66.81,67.7,17200.0,58.9845,59.8226,58.9404,59.7255,17200.0
2013-09-03 11:00:00,67.7,67.74,66.81,66.92,31600.0,59.7255,59.7608,58.9404,59.0374,31600.0
2013-09-03 11:30:00,67.08,67.38,66.93,67.21,18500.0,59.1786,59.4432,59.0462,59.2932,18500.0
2013-09-03 12:00:00,67.11,67.27,66.77,67.06,17200.0,59.205,59.3462,58.9051,59.1609,17200.0
2013-09-03 12:30:00,67.06,67.09,66.5,66.62,16300.0,59.1609,59.1874,58.6669,58.7727,16300.0
2013-09-03 13:00:00,66.56,66.82,66.47,66.7,18400.0,58.7198,58.9492,58.6404,58.8433,18400.0
2013-09-03 13:30:00,66.64,66.72,66.11,66.28,20400.0,58.7904,58.861,58.3228,58.4728,20400.0
2013-09-03 14:00:00,66.22,66.54,66.01,66.28,23900.0,58.4199,58.7022,58.2346,58.4728,23900.0
2013-09-03 14:30:00,66.24,66.53,66.0,66.53,27200.0,58.4375,58.6933,58.2258,58.6933,27200.0
2013-09-03 15:00:00,66.53,67.07,66.53,66.97,28000.0,58.6933,59.1697,58.6933,59.0815,28000.0
2013-09-03 15:30:00,66.95,67.27,66.74,67.11,75800.0,59.0639,59.3462,58.8786,59.205,75800.0
2013-09-04 09:30:00,67.09,68.06,67.03,67.9,13700.0,59.1874,60.0431,59.1344,59.902,13700.0
2013-09-04 10:00:00,67.85,68.41,67.85,68.26,18200.0,59.8579,60.3519,59.8579,60.2196,18200.0
2013-09-04 10:30:00,68.26,68.59,67.98,68.5,14900.0,60.2196,60.5107,59.9725,60.4313,14900.0
2013-09-04 11:00:00,68.45,68.57,68.39,68.49,57800.0,60.3872,60.493,60.3343,60.4225,57800.0
2013-09-04 11:30:00,68.5,68.54,68.42,68.54,16600.0,60.4313,60.4666,60.3607,60.4666,16600.0
2013-09-04 12:00:00,68.54,68.72,68.54,68.58,12500.0,60.4666,60.6254,60.4666,60.5019,12500.0
2013-09-04 12:30:00,68.58,68.64,68.41,68.41,15500.0,60.5019,60.5548,60.3519,60.3519,15500.0
2013-09-04 13:00:00,68.41,68.51,68.32,68.38,30300.0,60.3519,60.4401,60.2725,60.3254,30300.0
2013-09-04 13:30:00,68.42,68.47,68.3,68.3,9800.0,60.3607,60.4048,60.2549,60.2549,9800.0
2013-09-04 14:00:00,68.36,68.45,68.3,68.43,14200.0,60.3078,60.3872,60.2549,60.3695,14200.0
2013-09-04 14:30:00,68.37,68.47,68.37,68.42,20000.0,60.3166,60.4048,60.3166,60.3607,20000.0
2013-09-04 15:00:00,68.42,68.47,68.36,68.46,44600.0,60.3607,60.4048,60.3078,60.396,44600.0
2013-09-04 15:30:00,68.46,68.57,68.35,68.54,67500.0,60.396,60.493,60.299,60.4666,67500.0
2013-09-05 09:30:00,68.7,69.38,68.63,69.35,7200.0,60.6077,61.2076,60.546,61.1812,7200.0
2013-09-05 10:00:00,69.22,69.32,68.92,69.05,12600.0,61.0665,61.1547,60.8018,60.9165,12600.0
2013-09-05 10:30:00,69.19,69.19,68.7,68.87,12000.0,61.04,61.04,60.6077,60.7577,12000.0
2013-09-05 11:00:00,68.8,69.24,68.8,69.07,14100.0,60.696,61.0841,60.696,60.9342,14100.0
2013-09-05 11:30:00,69.05,69.09,68.92,69.03,7000.0,60.9165,60.9518,60.8018,60.8989,7000.0
2013-09-05 12:00:00,68.99,69.15,68.88,69.15,8900.0,60.8636,61.0047,60.7665,61.0047,8900.0
2013-09-05 12:30:00,69.15,69.32,69.03,69.25,11100.0,61.0047,61.1547,60.8989,61.093,11100.0
2013-09-05 13:00:00,69.25,69.25,68.98,69.21,7600.0,61.093,61.093,60.8548,61.0577,7600.0
2013-09-05 13:30:00,69.21,69.37,69.07,69.07,9500.0,61.0577,61.1988,60.9342,60.9342,9500.0
2013-09-05 14:00:00,69.07,69.36,69.05,69.36,7000.0,60.9342,61.19,60.9165,61.19,7000.0
2013-09-05 14:30:00,69.29,69.56,69.29,69.47,13700.0,61.1282,61.3664,61.1282,61.287,13700.0
2013-09-05 15:00:00,69.47,69.47,69.26,69.28,13800.0,61.287,61.287,61.1018,61.1194,13800.0
2013-09-05 15:30:00,69.28,69.4,69.2,69.21,45000.0,61.1194,61.2253,61.0488,61.0577,45000.0
2013-09-06 09:30:00,69.37,69.42,68.6,68.92,10200.0,61.1988,61.2429,60.5195,60.8018,10200.0
2013-09-06 10:00:00,68.75,69.23,68.54,69.2,7300.0,60.6518,61.0753,60.4666,61.0488,7300.0
2013-09-06 10:30:00,69.29,69.83,69.18,69.58,5500.0,61.1282,61.6046,61.0312,61.3841,5500.0
2013-09-06 11:00:00,69.53,69.79,69.42,69.58,7600.0,61.34,61.5693,61.2429,61.3841,7600.0
2013-09-06 11:30:00,69.55,69.6,69.2,69.31,18600.0,61.3576,61.4017,61.0488,61.1459,18600.0
2013-09-06 12:00:00,69.39,69.41,69.22,69.27,7000.0,61.2165,61.2341,61.0665,61.1106,7000.0
2013-09-06 12:30:00,69.25,69.34,69.17,69.33,4400.0,61.093,61.1723,61.0224,61.1635,4400.0
2013-09-06 13:00:00,69.32,69.33,69.2,69.24,10000.0,61.1547,61.1635,61.0488,61.0841,10000.0
2013-09-06 13:30:00,69.23,69.48,69.2,69.33,10000.0,61.0753,61.2959,61.0488,61.1635,10000.0
2013-09-06 14:00:00,69.34,69.41,69.25,69.38,7500.0,61.1723,61.2341,61.093,61.2076,7500.0
2013-09-06 14:30:00,69.4,69.49,69.32,69.34,11700.0,61.2253,61.3047,61.1547,61.1723,11700.0
2013-09-06 15:00:00,69.39,69.39,69.0,69.16,13200.0,61.2165,61.2165,60.8724,61.0136,13200.0
2013-09-06 15:30:00,69.11,69.18,68.7,68.78,23400.0,60.9694,61.0312,60.6077,60.6783,23400.0
2013-09-09 09:30:00,68.94,69.45,68.83,69.08,20800.0,60.8195,61.2694,60.7224,60.943,20800.0
2013-09-09 10:00:00,69.2,69.32,68.97,69.19,16200.0,61.0488,61.1547,60.8459,61.04,16200.0
2013-09-09 10:30:00,69.14,69.32,69.03,69.08,31100.0,60.9959,61.1547,60.8989,60.943,31100.0
2013-09-09 11:00:00,69.09,69.14,68.96,68.96,18400.0,60.9518,60.9959,60.8371,60.8371,18400.0
2013-09-09 11:30:00,68.99,69.24,68.94,69.12,10700.0,60.8636,61.0841,60.8195,60.9783,10700.0
2013-09-09 12:00:00,69.21,69.5,69.17,69.23,14000.0,61.0577,61.3135,61.0224,61.0753,14000.0
2013-09-09 12:30:00,69.23,69.55,69.18,69.55,7900.0,61.0753,61.3576,61.0312,61.3576,7900.0
2013-09-09 13:00:00,69.55,69.72,69.48,69.55,10500.0,61.3576,61.5076,61.2959,61.3576,10500.0
2013-09-09 13:30:00,69.57,70.05,69.57,70.05,20200.0,61.3753,61.7987,61.3753,61.7987,20200.0
2013-09-09 14:00:00,70.05,70.24,70.0,70.05,9900.0,61.7987,61.9663,61.7546,61.7987,9900.0
2013-09-09 14:30:00,70.03,70.13,69.89,70.1,15400.0,61.7811,61.8693,61.6576,61.8428,15400.0
2013-09-09 15:00:00,70.09,70.26,69.98,69.99,30200.0,61.834,61.984,61.737,61.7458,30200.0
2013-09-09 15:30:00,70.0,70.24,69.99,70.15,30400.0,61.7546,61.9663,61.7458,61.8869,30400.0
2013-09-10 09:30:00,70.74,71.11,70.44,70.85,10000.0,62.4074,62.7339,62.1428,62.5045,10000.0
2013-09-10 10:00:00,70.85,71.06,70.54,70.81,14600.0,62.5045,62.6897,62.231,62.4692,14600.0
2013-09-10 10:30:00,70.88,71.27,70.88,70.94,7200.0,62.531,62.875,62.531,62.5839,7200.0
2013-09-10 11:00:00,70.91,71.21,70.89,71.15,4900.0,62.5574,62.8221,62.5398,62.7691,4900.0
2013-09-10 11:30:00,71.15,71.3,71.09,71.18,17800.0,62.7691,62.9015,62.7162,62.7956,17800.0
2013-09-10 12:00:00,71.18,71.27,71.1,71.18,6000.0,62.7956,62.875,62.725,62.7956,6000.0
2013-09-10 12:30:00,71.2,71.49,71.19,71.45,11400.0,62.8133,63.0691,62.8044,63.0338,11400.0
2013-09-10 13:00:00,71.45,71.61,71.4,71.56,16000.0,63.0338,63.175,62.9897,63.1309,16000.0
2013-09-10 13:30:00,71.56,71.74,71.56,71.7,8900.0,63.1309,63.2896,63.1309,63.2544,8900.0
2013-09-10 14:00:00,71.64,71.86,71.63,71.75,26600.0,63.2014,63.3955,63.1926,63.2985,26600.0
2013-09-10 14:30:00,71.75,71.84,71.69,71.74,10300.0,63.2985,63.3779,63.2455,63.2896,10300.0
2013-09-10 15:00:00,71.77,71.9,71.7,71.8,18400.0,63.3161,63.4308,63.2544,63.3426,18400.0
2013-09-10 15:30:00,71.81,72.15,71.76,72.11,63600.0,63.3514,63.6514,63.3073,63.6161,63600.0
2013-09-11 09:30:00,72.0,72.27,71.4,71.4,8100.0,63.519,63.7572,62.9897,62.9897,8100.0
2013-09-11 10:00:00,71.49,71.82,71.43,71.43,17900.0,63.0691,63.3602,63.0162,63.0162,17900.0
2013-09-11 10:30:00,71.38,71.51,71.07,71.1,15300.0,62.9721,63.0867,62.6986,62.725,15300.0
2013-09-11 11:00:00,71.1,71.25,71.07,71.11,16500.0,62.725,62.8574,62.6986,62.7339,16500.0
2013-09-11 11:30:00,71.08,71.52,71.08,71.52,14400.0,62.7074,63.0956,62.7074,63.0956,14400.0
2013-09-11 12:00:00,71.45,71.71,71.45,71.68,11300.0,63.0338,63.2632,63.0338,63.2367,11300.0
2013-09-11 12:30:00,71.69,71.72,71.59,71.63,6900.0,63.2455,63.272,63.1573,63.1926,6900.0
2013-09-11 13:00:00,71.63,71.77,71.6,71.76,9700.0,63.1926,63.3161,63.1661,63.3073,9700.0
2013-09-11 13:30:00,71.79,72.01,71.73,71.99,10100.0,63.3338,63.5278,63.2808,63.5102,10100.0
2013-09-11 14:00:00,71.99,71.99,71.71,71.72,9200.0,63.5102,63.5102,63.2632,63.272,9200.0
2013-09-11 14:30:00,71.72,71.77,71.23,71.35,45700.0,63.272,63.3161,62.8397,62.9456,45700.0
2013-09-11 15:00:00,71.37,71.41,71.29,71.35,17200.0,62.9632,62.9985,62.8927,62.9456,17200.0
2013-09-11 15:30:00,71.34,71.69,71.33,71.67,29500.0,62.9368,63.2455,62.9279,63.2279,29500.0
2013-09-12 09:30:00,71.64,71.94,71.49,71.94,3100.0,63.2014,63.4661,63.0691,63.4661,3100.0
2013-09-12 10:00:00,72.13,72.13,71.74,72.0,26100.0,63.6337,63.6337,63.2896,63.519,26100.0
2013-09-12 10:30:00,72.06,72.34,71.87,71.92,12100.0,63.572,63.819,63.4043,63.4484,12100.0
2013-09-12 11:00:00,71.94,72.05,71.69,71.79,7800.0,63.4661,63.5631,63.2455,63.3338,7800.0
2013-09-12 11:30:00,71.69,71.93,71.69,71.93,4100.0,63.2455,63.4573,63.2455,63.4573,4100.0
2013-09-12 12:00:00,71.86,71.86,71.56,71.56,7700.0,63.3955,63.3955,63.1309,63.1309,7700.0
2013-09-12 12:30:00,71.64,71.94,71.56,71.94,9000.0,63.2014,63.4661,63.1309,63.4661,9000.0
2013-09-12 13:00:00,71.94,72.24,71.94,72.19,6800.0,63.4661,63.7308,63.4661,63.6866,6800.0
2013-09-12 13:30:00,72.17,72.17,72.05,72.06,7800.0,63.669,63.669,63.5631,63.572,7800.0
2013-09-12 14:00:00,72.09,72.36,72.07,72.28,11700.0,63.5984,63.8366,63.5808,63.766,11700.0
2013-09-12 14:30:00,72.23,72.24,72.01,72.18,16400.0,63.7219,63.7308,63.5278,63.6778,16400.0
2013-09-12 15:00:00,72.16,72.18,71.9,71.96,14100.0,63.6602,63.6778,63.4308,63.4837,14100.0
2013-09-12 15:30:00,71.96,72.01,71.72,71.9,34800.0,63.4837,63.5278,63.272,63.4308,34800.0
2013-09-13 09:30:00,72.17,72.37,71.68,72.11,8600.0,63.669,63.8454,63.2367,63.6161,8600.0
2013-09-13 10:00:00,72.19,72.19,71.65,71.84,10900.0,63.6866,63.6866,63.2103,63.3779,10900.0
2013-09-13 10:30:00,71.84,72.2,71.74,72.09,14000.0,63.3779,63.6955,63.2896,63.5984,14000.0
2013-09-13 11:00:00,72.1,72.1,71.75,72.08,9700.0,63.6072,63.6072,63.2985,63.5896,9700.0
2013-09-13 11:30:00,72.07,72.23,72.02,72.23,6500.0,63.5808,63.7219,63.5367,63.7219,6500.0
2013-09-13 12:00:00,72.17,72.22,72.04,72.04,9700.0,63.669,63.7131,63.5543,63.5543,9700.0
2013-09-13 12:30:00,72.01,72.14,71.93,72.14,5400.0,63.5278,63.6425,63.4573,63.6425,5400.0
2013-09-13 13:00:00,72.05,72.14,71.99,72.12,7800.0,63.5631,63.6425,63.5102,63.6249,7800.0
2013-09-13 13:30:00,72.14,72.23,72.02,72.02,9200.0,63.6425,63.7219,63.5367,63.5367,9200.0
2013-09-13 14:00:00,72.01,72.22,72.01,72.21,13600.0,63.5278,63.7131,63.5278,63.7043,13600.0
2013-09-13 14:30:00,72.22,72.31,72.09,72.26,6800.0,63.7131,63.7925,63.5984,63.7484,6800.0
2013-09-13 15:00:00,72.27,72.27,72.07,72.07,9900.0,63.7572,63.7572,63.5808,63.5808,9900.0
2013-09-13 15:30:00,72.06,72.12,71.81,72.11,36100.0,63.572,63.6249,63.3514,63.6161,36100.0
2013-09-16 09:30:00,73.17,73.2,72.99,73.2,3000.0,64.5512,64.5777,64.3924,64.5777,3000.0
2013-09-16 10:00:00,73.25,73.6,73.25,73.43,23800.0,64.6218,64.9306,64.6218,64.7806,23800.0
2013-09-16 10:30:00,73.39,73.57,73.35,73.45,21500.0,64.7453,64.9041,64.71,64.7982,21500.0
2013-09-16 11:00:00,73.44,73.47,73.11,73.13,14400.0,64.7894,64.8159,64.4983,64.5159,14400.0
2013-09-16 11:30:00,73.16,73.16,72.95,72.99,3100.0,64.5424,64.5424,64.3571,64.3924,3100.0
2013-09-16 12:00:00,72.95,73.22,72.95,73.2,6000.0,64.3571,64.5953,64.3571,64.5777,6000.0
2013-09-16 12:30:00,73.2,73.27,73.17,73.19,5500.0,64.5777,64.6394,64.5512,64.5689,5500.0
2013-09-16 13:00:00,73.16,73.19,73.08,73.17,6400.0,64.5424,64.5689,64.4718,64.5512,6400.0
2013-09-16 13:30:00,73.13,73.13,72.98,72.98,9400.0,64.5159,64.5159,64.3836,64.3836,9400.0
2013-09-16 14:00:00,73.05,73.14,73.01,73.11,10500.0,64.4453,64.5247,64.4101,64.4983,10500.0
2013-09-16 14:30:00,73.08,73.19,73.04,73.11,12800.0,64.4718,64.5689,64.4365,64.4983,12800.0
2013-09-16 15:00:00,73.11,73.23,73.11,73.19,16000.0,64.4983,64.6041,64.4983,64.5689,16000.0
2013-09-16 15:30:00,73.17,73.23,73.0,73.15,28400.0,64.5512,64.6041,64.4012,64.5336,28400.0
2013-09-17 09:30:00,73.15,73.36,72.67,72.75,10700.0,64.5336,64.7188,64.1101,64.1807,10700.0
2013-09-17 10:00:00,72.78,73.59,72.75,73.41,10500.0,64.2071,64.9217,64.1807,64.7629,10500.0
2013-09-17 10:30:00,73.39,73.59,73.3,73.53,13200.0,64.7453,64.9217,64.6659,64.8688,13200.0
2013-09-17 11:00:00,73.48,73.56,73.21,73.25,14900.0,64.8247,64.8953,64.5865,64.6218,14900.0
2013-09-17 11:30:00,73.24,73.27,73.08,73.23,8000.0,64.613,64.6394,64.4718,64.6041,8000.0
2013-09-17 12:00:00,73.25,73.41,73.25,73.37,11400.0,64.6218,64.7629,64.6218,64.7277,11400.0
2013-09-17 12:30:00,73.37,73.51,73.34,73.51,6900.0,64.7277,64.8512,64.7012,64.8512,6900.0
2013-09-17 13:00:00,73.58,73.59,73.39,73.48,9000.0,64.9129,64.9217,64.7453,64.8247,9000.0
2013-09-17 13:30:00,73.53,73.63,73.49,73.54,5000.0,64.8688,64.957,64.8335,64.8776,5000.0
2013-09-17 14:00:00,73.51,73.58,73.48,73.55,13300.0,64.8512,64.9129,64.8247,64.8864,13300.0
2013-09-17 14:30:00,73.55,73.63,73.5,73.55,13900.0,64.8864,64.957,64.8423,64.8864,13900.0
2013-09-17 15:00:00,73.58,73.63,73.52,73.56,20800.0,64.9129,64.957,64.86,64.8953,20800.0
2013-09-17 15:30:00,73.59,73.76,73.51,73.76,39200.0,64.9217,65.0717,64.8512,65.0717,39200.0
2013-09-18 09:30:00,73.67,73.79,73.59,73.65,2700.0,64.9923,65.0982,64.9217,64.9747,2700.0
2013-09-18 10:00:00,73.67,73.67,73.06,73.06,10500.0,64.9923,64.9923,64.4542,64.4542,10500.0
2013-09-18 10:30:00,73.08,73.4,73.02,73.22,20800.0,64.4718,64.7541,64.4189,64.5953,20800.0
2013-09-18 11:00:00,73.22,73.3,73.13,73.14,19700.0,64.5953,64.6659,64.5159,64.5247,19700.0
2013-09-18 11:30:00,73.16,73.16,72.93,72.93,16400.0,64.5424,64.5424,64.3395,64.3395,16400.0
2013-09-18 12:00:00,72.99,73.05,72.95,72.97,18900.0,64.3924,64.4453,64.3571,64.3748,18900.0
2013-09-18 12:30:00,72.97,73.06,72.97,73.03,10500.0,64.3748,64.4542,64.3748,64.4277,10500.0
2013-09-18 13:00:00,73.04,73.28,73.04,73.16,9000.0,64.4365,64.6483,64.4365,64.5424,9000.0
2013-09-18 13:30:00,73.15,73.27,73.11,73.18,11800.0,64.5336,64.6394,64.4983,64.56,11800.0
2013-09-18 14:00:00,73.26,74.18,73.22,73.98,20600.0,64.6306,65.4422,64.5953,65.2658,20600.0
2013-09-18 14:30:00,74.05,74.53,73.9,74.49,11900.0,65.3276,65.751,65.1952,65.7157,11900.0
2013-09-18 15:00:00,74.53,74.56,74.27,74.35,14000.0,65.751,65.7775,65.5216,65.5922,14000.0
2013-09-18 15:30:00,74.31,74.57,74.2,74.44,35500.0,65.5569,65.7863,65.4599,65.6716,35500.0
2013-09-19 09:30:00,74.51,74.61,74.38,74.6,9500.0,65.7334,65.8216,65.6187,65.8128,9500.0
2013-09-19 10:00:00,74.62,74.94,74.62,74.88,14800.0,65.8304,66.1127,65.8304,66.0598,14800.0
2013-09-19 10:30:00,74.83,74.89,74.36,74.43,17200.0,66.0157,66.0686,65.601,65.6628,17200.0
2013-09-19 11:00:00,74.43,74.51,74.33,74.48,5900.0,65.6628,65.7334,65.5746,65.7069,5900.0
2013-09-19 11:30:00,74.49,74.56,74.27,74.31,32700.0,65.7157,65.7775,65.5216,65.5569,32700.0
2013-09-19 12:00:00,74.25,74.63,74.25,74.62,11800.0,65.504,65.8392,65.504,65.8304,11800.0
2013-09-19 12:30:00,74.59,74.69,74.55,74.63,6000.0,65.8039,65.8922,65.7687,65.8392,6000.0
2013-09-19 13:00:00,74.63,74.65,74.42,74.42,5500.0,65.8392,65.8569,65.654,65.654,5500.0
2013-09-19 13:30:00,74.44,74.5,74.25,74.27,8500.0,65.6716,65.7245,65.504,65.5216,8500.0
2013-09-19 14:00:00,74.3,74.58,74.3,74.4,38800.0,65.5481,65.7951,65.5481,65.6363,38800.0
2013-09-19 14:30:00,74.4,74.41,74.22,74.3,13200.0,65.6363,65.6451,65.4775,65.5481,13200.0
2013-09-19 15:00:00,74.33,74.46,74.25,74.39,31000.0,65.5746,65.6893,65.504,65.6275,31000.0
2013-09-19 15:30:00,74.4,74.48,74.13,74.16,41900.0,65.6363,65.7069,65.3981,65.4246,41900.0
2013-09-20 09:30:00,74.45,74.45,73.95,74.24,60200.0,65.6804,65.6804,65.2393,65.4952,60200.0
2013-09-20 10:00:00,74.28,74.33,74.01,74.33,17100.0,65.5305,65.5746,65.2923,65.5746,17100.0
2013-09-20 10:30:00,74.3,74.38,74.13,74.19,6700.0,65.5481,65.6187,65.3981,65.4511,6700.0
2013-09-20 11:00:00,74.2,74.26,74.03,74.03,20800.0,65.4599,65.5128,65.3099,65.3099,20800.0
2013-09-20 11:30:00,74.1,74.13,73.82,73.86,9000.0,65.3717,65.3981,65.1246,65.1599,9000.0
2013-09-20 12:00:00,73.83,73.96,73.8,73.84,8300.0,65.1335,65.2482,65.107,65.1423,8300.0
2013-09-20 12:30:00,73.85,74.09,73.82,74.09,17700.0,65.1511,65.3628,65.1246,65.3628,17700.0
2013-09-20 13:00:00,74.1,74.12,73.85,74.0,13800.0,65.3717,65.3893,65.1511,65.2834,13800.0
2013-09-20 13:30:00,74.01,74.11,73.9,73.95,8900.0,65.2923,65.3805,65.1952,65.2393,8900.0
2013-09-20 14:00:00,73.92,74.01,73.77,73.85,19000.0,65.2129,65.2923,65.0805,65.1511,19000.0
2013-09-20 14:30:00,73.81,74.03,73.7,73.98,6500.0,65.1158,65.3099,65.0188,65.2658,6500.0
2013-09-20 15:00:00,73.94,74.04,73.85,74.0,19200.0,65.2305,65.3187,65.1511,65.2834,19200.0
2013-09-20 15:30:00,73.99,74.2,73.92,74.08,54700.0,65.2746,65.4599,65.2129,65.354,54700.0
2013-09-23 09:30:00,73.99,74.04,73.72,73.81,12400.0,65.2746,65.3187,65.0364,65.1158,12400.0
2013-09-23 10:00:00,73.87,74.06,73.77,73.88,17300.0,65.1688,65.3364,65.0805,65.1776,17300.0
2013-09-23 10:30:00,73.91,73.91,73.47,73.47,13700.0,65.204,65.204,64.8159,64.8159,13700.0
2013-09-23 11:00:00,73.47,73.47,73.16,73.27,5700.0,64.8159,64.8159,64.5424,64.6394,5700.0
2013-09-23 11:30:00,73.28,73.62,73.27,73.47,6300.0,64.6483,64.9482,64.6394,64.8159,6300.0
2013-09-23 12:00:00,73.5,73.71,73.46,73.62,6200.0,64.8423,65.0276,64.807,64.9482,6200.0
2013-09-23 12:30:00,73.6,73.79,73.57,73.76,13900.0,64.9306,65.0982,64.9041,65.0717,13900.0
2013-09-23 13:00:00,73.76,73.81,73.62,73.81,10700.0,65.0717,65.1158,64.9482,65.1158,10700.0
2013-09-23 13:30:00,73.82,74.0,73.68,73.95,6900.0,65.1246,65.2834,65.0011,65.2393,6900.0
2013-09-23 14:00:00,74.0,74.11,73.98,74.02,12400.0,65.2834,65.3805,65.2658,65.3011,12400.0
2013-09-23 14:30:00,74.02,74.14,74.01,74.1,9200.0,65.3011,65.407,65.2923,65.3717,9200.0
2013-09-23 15:00:00,74.06,74.14,74.0,74.04,20700.0,65.3364,65.407,65.2834,65.3187,20700.0
2013-09-23 15:30:00,74.05,74.13,73.94,74.06,41600.0,65.3276,65.3981,65.2305,65.3364,41600.0
2013-09-24 09:30:00,74.08,74.6,74.08,74.19,5400.0,65.354,65.8128,65.354,65.4511,5400.0
2013-09-24 10:00:00,73.97,74.17,73.66,74.05,11700.0,65.257,65.4334,64.9835,65.3276,11700.0
2013-09-24 10:30:00,74.05,74.5,73.85,74.41,10000.0,65.3276,65.7245,65.1511,65.6451,10000.0
2013-09-24 11:00:00,74.44,74.59,74.29,74.34,11600.0,65.6716,65.8039,65.5393,65.5834,11600.0
2013-09-24 11:30:00,74.41,74.65,74.25,74.65,8400.0,65.6451,65.8569,65.504,65.8569,8400.0
2013-09-24 12:00:00,74.65,75.0,74.51,75.0,10400.0,65.8569,66.1657,65.7334,66.1657,10400.0
2013-09-24 12:30:00,75.0,75.12,74.84,74.97,19000.0,66.1657,66.2715,66.0245,66.1392,19000.0
2013-09-24 13:00:00,74.95,75.11,74.9,74.97,7200.0,66.1215,66.2627,66.0774,66.1392,7200.0
2013-09-24 13:30:00,74.92,74.92,74.4,74.4,12300.0,66.0951,66.0951,65.6363,65.6363,12300.0
2013-09-24 14:00:00,74.41,74.79,74.41,74.53,12100.0,65.6451,65.9804,65.6451,65.751,12100.0
2013-09-24 14:30:00,74.61,74.72,74.57,74.6,8800.0,65.8216,65.9186,65.7863,65.8128,8800.0
2013-09-24 15:00:00,74.6,74.67,74.42,74.53,20400.0,65.8128,65.8745,65.654,65.751,20400.0
2013-09-24 15:30:00,74.49,74.62,74.28,74.45,48700.0,65.7157,65.8304,65.5305,65.6804,48700.0
2013-09-25 09:30:00,74.54,74.87,73.94,74.37,5000.0,65.7598,66.051,65.2305,65.6099,5000.0
2013-09-25 10:00:00,74.37,74.6,74.1,74.52,13800.0,65.6099,65.8128,65.3717,65.7422,13800.0
2013-09-25 10:30:00,74.51,74.57,74.24,74.32,24200.0,65.7334,65.7863,65.4952,65.5657,24200.0
2013-09-25 11:00:00,74.28,74.54,74.12,74.44,28300.0,65.5305,65.7598,65.3893,65.6716,28300.0
2013-09-25 11:30:00,74.44,74.53,74.25,74.43,7200.0,65.6716,65.751,65.504,65.6628,7200.0
2013-09-25 12:00:00,74.37,74.38,74.05,74.14,12200.0,65.6099,65.6187,65.3276,65.407,12200.0
2013-09-25 12:30:00,74.19,74.29,74.02,74.15,6300.0,65.4511,65.5393,65.3011,65.4158,6300.0
2013-09-25 13:00:00,74.2,74.28,73.86,73.9,13600.0,65.4599,65.5305,65.1599,65.1952,13600.0
2013-09-25 13:30:00,73.89,73.95,73.52,73.87,19100.0,65.1864,65.2393,64.86,65.1688,19100.0
2013-09-25 14:00:00,73.95,74.02,73.6,73.66,28600.0,65.2393,65.3011,64.9306,64.9835,28600.0
2013-09-25 14:30:00,73.63,73.88,73.56,73.66,24500.0,64.957,65.1776,64.8953,64.9835,24500.0
2013-09-25 15:00:00,73.71,73.8,73.55,73.67,25600.0,65.0276,65.107,64.8864,64.9923,25600.0
2013-09-25 15:30:00,73.64,73.86,73.53,73.64,50800.0,64.9658,65.1599,64.8688,64.9658,50800.0
2013-09-26 09:30:00,73.59,74.22,73.31,73.99,12000.0,64.9217,65.4775,64.6747,65.2746,12000.0
2013-09-26 10:00:00,73.99,74.4,73.93,74.27,16800.0,65.2746,65.6363,65.2217,65.5216,16800.0
2013-09-26 10:30:00,74.22,74.36,74.07,74.28,12100.0,65.4775,65.601,65.3452,65.5305,12100.0
2013-09-26 11:00:00,74.21,74.22,73.74,73.94,53100.0,65.4687,65.4775,65.0541,65.2305,53100.0
2013-09-26 11:30:00,73.99,74.39,73.99,74.37,7400.0,65.2746,65.6275,65.2746,65.6099,7400.0
2013-09-26 12:00:00,74.37,74.49,74.34,74.37,11300.0,65.6099,65.7157,65.5834,65.6099,11300.0
2013-09-26 12:30:00,74.39,74.44,74.22,74.33,8500.0,65.6275,65.6716,65.4775,65.5746,8500.0
2013-09-26 13:00:00,74.34,74.48,74.26,74.48,7800.0,65.5834,65.7069,65.5128,65.7069,7800.0
2013-09-26 13:30:00,74.49,74.49,74.25,74.25,6600.0,65.7157,65.7157,65.504,65.504,6600.0
2013-09-26 14:00:00,74.25,74.25,74.08,74.25,6400.0,65.504,65.504,65.354,65.504,6400.0
2013-09-26 14:30:00,74.23,74.23,74.01,74.05,8100.0,65.4863,65.4863,65.2923,65.3276,8100.0
2013-09-26 15:00:00,74.02,74.09,73.86,74.04,14700.0,65.3011,65.3628,65.1599,65.3187,14700.0
2013-09-26 15:30:00,74.04,74.39,74.01,74.28,50900.0,65.3187,65.6275,65.2923,65.5305,50900.0
2013-09-27 09:30:00,73.71,74.07,73.12,73.12,9800.0,65.0276,65.3452,64.5071,64.5071,9800.0
2013-09-27 10:00:00,73.14,73.71,73.09,73.63,12400.0,64.5247,65.0276,64.4806,64.957,12400.0
2013-09-27 10:30:00,73.59,73.98,73.53,73.67,10000.0,64.9217,65.2658,64.8688,64.9923,10000.0
2013-09-27 11:00:00,73.67,73.92,73.39,73.92,9500.0,64.9923,65.2129,64.7453,65.2129,9500.0
2013-09-27 11:30:00,73.88,73.94,73.48,73.51,32600.0,65.1776,65.2305,64.8247,64.8512,32600.0
2013-09-27 12:00:00,73.48,73.82,73.39,73.67,20200.0,64.8247,65.1246,64.7453,64.9923,20200.0
2013-09-27 12:30:00,73.67,73.7,73.54,73.67,10300.0,64.9923,65.0188,64.8776,64.9923,10300.0
2013-09-27 13:00:00,73.66,73.98,73.65,73.83,7500.0,64.9835,65.2658,64.9747,65.1335,7500.0
2013-09-27 13:30:00,73.76,73.81,73.58,73.58,10500.0,65.0717,65.1158,64.9129,64.9129,10500.0
2013-09-27 14:00:00,73.62,73.72,73.35,73.38,17100.0,64.9482,65.0364,64.71,64.7365,17100.0
2013-09-27 14:30:00,73.42,73.48,73.28,73.35,13200.0,64.7718,64.8247,64.6483,64.71,13200.0
2013-09-27 15:00:00,73.35,73.48,73.3,73.48,16300.0,64.71,64.8247,64.6659,64.8247,16300.0
2013-09-27 15:30:00,73.48,73.52,73.33,73.47,63400.0,64.8247,64.86,64.6924,64.8159,63400.0
2013-09-30 09:30:00,72.46,73.45,72.46,72.59,9300.0,63.9248,64.7982,63.9248,64.0395,9300.0
2013-09-30 10:00:00,72.6,72.78,72.45,72.75,14800.0,64.0483,64.2071,63.916,64.1807,14800.0
2013-09-30 10:30:00,72.76,73.45,72.7,73.44,17500.0,64.1895,64.7982,64.1366,64.7894,17500.0
2013-09-30 11:00:00,73.44,73.65,73.26,73.65,9900.0,64.7894,64.9747,64.6306,64.9747,9900.0
2013-09-30 11:30:00,73.66,73.96,73.62,73.7,8400.0,64.9835,65.2482,64.9482,65.0188,8400.0
2013-09-30 12:00:00,73.73,73.75,73.35,73.51,5800.0,65.0452,65.0629,64.71,64.8512,5800.0
2013-09-30 12:30:00,73.53,73.65,73.42,73.42,7200.0,64.8688,64.9747,64.7718,64.7718,7200.0
2013-09-30 13:00:00,73.5,73.63,73.41,73.48,12600.0,64.8423,64.957,64.7629,64.8247,12600.0
2013-09-30 13:30:00,73.47,73.59,73.26,73.46,15900.0,64.8159,64.9217,64.6306,64.807,15900.0
2013-09-30 14:00:00,73.46,73.6,73.39,73.49,11200.0,64.807,64.9306,64.7453,64.8335,11200.0
2013-09-30 14:30:00,73.54,73.79,73.5,73.77,14500.0,64.8776,65.0982,64.8423,65.0805,14500.0
2013-09-30 15:00:00,73.77,73.81,73.32,73.44,27400.0,65.0805,65.1158,64.6835,64.7894,27400.0
2013-09-30 15:30:00,73.47,73.71,73.31,73.64,57800.0,64.8159,65.0276,64.6747,64.9658,57800.0
2013-10-01 09:30:00,73.67,75.0,73.13,74.42,39300.0,64.9923,66.1657,64.5159,65.654,39300.0
2013-10-01 10:00:00,74.53,75.12,74.42,74.72,38500.0,65.751,66.2715,65.654,65.9186,38500.0
2013-10-01 10:30:00,74.76,75.08,74.59,74.59,95500.0,65.9539,66.2362,65.8039,65.8039,95500.0
2013-10-01 11:00:00,74.67,74.9,74.49,74.56,54200.0,65.8745,66.0774,65.7157,65.7775,54200.0
2013-10-01 11:30:00,74.56,74.84,74.45,74.84,17900.0,65.7775,66.0245,65.6804,66.0245,17900.0
2013-10-01 12:00:00,74.84,75.05,74.84,74.97,11100.0,66.0245,66.2098,66.0245,66.1392,11100.0
2013-10-01 12:30:00,74.88,74.97,74.47,74.53,26200.0,66.0598,66.1392,65.6981,65.751,26200.0
2013-10-01 13:00:00,74.66,74.94,74.66,74.85,14700.0,65.8657,66.1127,65.8657,66.0333,14700.0
2013-10-01 13:30:00,74.8,75.06,74.65,75.0,26400.0,65.9892,66.2186,65.8569,66.1657,26400.0
2013-10-01 14:00:00,75.0,75.02,74.26,74.26,11900.0,66.1657,66.1833,65.5128,65.5128,11900.0
2013-10-01 14:30:00,74.38,75.01,74.27,74.94,26800.0,65.6187,66.1745,65.5216,66.1127,26800.0
2013-10-01 15:00:00,74.93,75.0,74.76,74.93,32000.0,66.1039,66.1657,65.9539,66.1039,32000.0
2013-10-01 15:30:00,74.93,75.04,74.77,74.87,95900.0,66.1039,66.2009,65.9627,66.051,95900.0
2013-10-02 09:30:00,74.6,75.12,74.16,74.5,36800.0,65.8128,66.2715,65.4246,65.7245,36800.0
2013-10-02 10:00:00,74.5,74.83,74.26,74.73,24300.0,65.7245,66.0157,65.5128,65.9275,24300.0
2013-10-02 10:30:00,74.72,74.77,74.53,74.6,25100.0,65.9186,65.9627,65.751,65.8128,25100.0
2013-10-02 11:00:00,74.6,75.03,74.51,74.89,9100.0,65.8128,66.1921,65.7334,66.0686,9100.0
2013-10-02 11:30:00,74.91,74.91,74.43,74.43,13700.0,66.0863,66.0863,65.6628,65.6628,13700.0
2013-10-02 12:00:00,74.4,74.9,74.4,74.63,18900.0,65.6363,66.0774,65.6363,65.8392,18900.0
2013-10-02 12:30:00,74.65,74.89,74.6,74.89,5800.0,65.8569,66.0686,65.8128,66.0686,5800.0
2013-10-02 13:00:00,74.88,75.07,74.8,75.04,13200.0,66.0598,66.2274,65.9892,66.2009,13200.0
2013-10-02 13:30:00,75.06,75.1,74.9,74.93,13000.0,66.2186,66.2539,66.0774,66.1039,13000.0
2013-10-02 14:00:00,74.94,74.94,74.76,74.84,19600.0,66.1127,66.1127,65.9539,66.0245,19600.0
2013-10-02 14:30:00,74.78,74.83,74.66,74.74,18000.0,65.9716,66.0157,65.8657,65.9363,18000.0
2013-10-02 15:00:00,74.74,74.74,74.55,74.6,13100.0,65.9363,65.9363,65.7687,65.8128,13100.0
2013-10-02 15:30:00,74.58,74.76,74.33,74.76,45500.0,65.7951,65.9539,65.5746,65.9539,45500.0
2013-10-03 09:30:00,74.35,74.75,74.02,74.23,22300.0,65.5922,65.9451,65.3011,65.4863,22300.0
2013-10-03 10:00:00,74.15,74.43,74.0,74.07,15800.0,65.4158,65.6628,65.2834,65.3452,15800.0
2013-10-03 10:30:00,74.06,74.21,73.94,74.16,12900.0,65.3364,65.4687,65.2305,65.4246,12900.0
2013-10-03 11:00:00,74.18,74.31,74.13,74.21,6800.0,65.4422,65.5569,65.3981,65.4687,6800.0
2013-10-03 11:30:00,74.14,74.35,73.77,73.95,62000.0,65.407,65.5922,65.0805,65.2393,62000.0
2013-10-03 12:00:00,73.97,74.12,73.86,73.99,6200.0,65.257,65.3893,65.1599,65.2746,6200.0
2013-10-03 12:30:00,74.08,74.37,74.06,74.37,10600.0,65.354,65.6099,65.3364,65.6099,10600.0
2013-10-03 13:00:00,74.36,74.95,74.34,74.95,12500.0,65.601,66.1215,65.5834,66.1215,12500.0
2013-10-03 13:30:00,74.96,75.02,74.66,74.81,11800.0,66.1304,66.1833,65.8657,65.998,11800.0
2013-10-03 14:00:00,74.86,74.86,74.28,74.6,12300.0,66.0421,66.0421,65.5305,65.8128,12300.0
2013-10-03 14:30:00,74.63,74.78,74.51,74.61,22700.0,65.8392,65.9716,65.7334,65.8216,22700.0
2013-10-03 15:00:00,74.55,74.58,74.34,74.58,30200.0,65.7687,65.7951,65.5834,65.7951,30200.0
2013-10-03 15:30:00,74.56,74.58,74.23,74.3,83000.0,65.7775,65.7951,65.4863,65.5481,83000.0
2013-10-04 09:30:00,74.18,74.65,74.01,74.58,5400.0,65.4422,65.8569,65.2923,65.7951,5400.0
2013-10-04 10:00:00,74.63,74.73,74.08,74.19,20800.0,65.8392,65.9275,65.354,65.4511,20800.0
2013-10-04 10:30:00,74.22,74.29,73.84,73.99,25300.0,65.4775,65.5393,65.1423,65.2746,25300.0
2013-10-04 11:00:00,73.93,74.05,73.83,73.84,30200.0,65.2217,65.3276,65.1335,65.1423,30200.0
2013-10-04 11:30:00,73.84,74.05,73.84,74.0,10900.0,65.1423,65.3276,65.1423,65.2834,10900.0
2013-10-04 12:00:00,73.98,74.28,73.97,74.1,11600.0,65.2658,65.5305,65.257,65.3717,11600.0
2013-10-04 12:30:00,74.09,74.2,74.07,74.2,8400.0,65.3628,65.4599,65.3452,65.4599,8400.0
2013-10-04 13:00:00,74.16,74.23,74.03,74.11,13100.0,65.4246,65.4863,65.3099,65.3805,13100.0
2013-10-04 13:30:00,74.11,74.15,73.92,74.0,98900.0,65.3805,65.4158,65.2129,65.2834,98900.0
2013-10-04 14:00:00,74.02,74.1,73.95,74.09,15000.0,65.3011,65.3717,65.2393,65.3628,15000.0
2013-10-04 14:30:00,74.09,74.37,74.03,74.25,26200.0,65.3628,65.6099,65.3099,65.504,26200.0
2013-10-04 15:00:00,74.26,74.27,74.04,74.12,72900.0,65.5128,65.5216,65.3187,65.3893,72900.0
2013-10-04 15:30:00,74.11,74.11,73.87,73.97,30600.0,65.3805,65.3805,65.1688,65.257,30600.0
2013-10-07 09:30:00,73.34,73.57,72.95,73.27,8000.0,64.7012,64.9041,64.3571,64.6394,8000.0
2013-10-07 10:00:00,73.34,73.7,73.05,73.61,19700.0,64.7012,65.0188,64.4453,64.9394,19700.0
2013-10-07 10:30:00,73.64,73.79,73.41,73.55,15200.0,64.9658,65.0982,64.7629,64.8864,15200.0
2013-10-07 11:00:00,73.49,73.94,73.46,73.75,60400.0,64.8335,65.2305,64.807,65.0629,60400.0
2013-10-07 11:30:00,73.76,73.89,73.59,73.6,7400.0,65.0717,65.1864,64.9217,64.9306,7400.0
2013-10-07 12:00:00,73.58,73.58,73.17,73.2,6900.0,64.9129,64.9129,64.5512,64.5777,6900.0
2013-10-07 12:30:00,73.21,73.21,73.01,73.1,11500.0,64.5865,64.5865,64.4101,64.4895,11500.0
2013-10-07 13:00:00,73.09,73.25,73.06,73.08,10900.0,64.4806,64.6218,64.4542,64.4718,10900.0
2013-10-07 13:30:00,73.11,73.27,73.05,73.16,24600.0,64.4983,64.6394,64.4453,64.5424,24600.0
2013-10-07 14:00:00,73.16,73.35,73.07,73.2,14600.0,64.5424,64.71,64.463,64.5777,14600.0
2013-10-07 14:30:00,73.19,73.22,73.05,73.21,10600.0,64.5689,64.5953,64.4453,64.5865,10600.0
2013-10-07 15:00:00,73.19,73.28,73.15,73.16,13000.0,64.5689,64.6483,64.5336,64.5424,13000.0
2013-10-07 15:30:00,73.18,73.22,72.64,72.65,45000.0,64.56,64.5953,64.0836,64.0925,45000.0
2013-10-08 09:30:00,72.68,73.1,72.63,73.1,5900.0,64.1189,64.4895,64.0748,64.4895,5900.0
2013-10-08 10:00:00,73.04,73.04,72.68,72.68,3900.0,64.4365,64.4365,64.1189,64.1189,3900.0
2013-10-08 10:30:00,72.78,72.78,72.03,72.21,19600.0,64.2071,64.2071,63.5455,63.7043,19600.0
2013-10-08 11:00:00,72.15,72.18,71.89,71.94,9100.0,63.6514,63.6778,63.422,63.4661,9100.0
2013-10-08 11:30:00,71.87,71.9,71.5,71.65,8200.0,63.4043,63.4308,63.0779,63.2103,8200.0
2013-10-08 12:00:00,71.71,71.73,71.38,71.54,7600.0,63.2632,63.2808,62.9721,63.1132,7600.0
2013-10-08 12:30:00,71.57,71.83,71.47,71.53,5700.0,63.1397,63.369,63.0515,63.1044,5700.0
2013-10-08 13:00:00,71.63,71.67,71.45,71.58,7900.0,63.1926,63.2279,63.0338,63.1485,7900.0
2013-10-08 13:30:00,71.63,71.73,71.54,71.58,17200.0,63.1926,63.2808,63.1132,63.1485,17200.0
2013-10-08 14:00:00,71.52,71.61,71.27,71.61,13400.0,63.0956,63.175,62.875,63.175,13400.0
2013-10-08 14:30:00,71.62,71.7,71.47,71.63,36400.0,63.1838,63.2544,63.0515,63.1926,36400.0
2013-10-08 15:00:00,71.67,71.79,71.51,71.76,13700.0,63.2279,63.3338,63.0867,63.3073,13700.0
2013-10-08 15:30:00,71.8,71.88,71.3,71.35,30400.0,63.3426,63.4132,62.9015,62.9456,30400.0
2013-10-09 09:30:00,71.42,71.8,70.82,70.95,8900.0,63.0073,63.3426,62.478,62.5927,8900.0
2013-10-09 10:00:00,71.08,71.14,70.75,71.03,21100.0,62.7074,62.7603,62.4163,62.6633,21100.0
2013-10-09 10:30:00,71.03,71.07,70.45,70.52,19400.0,62.6633,62.6986,62.1516,62.2134,19400.0
2013-10-09 11:00:00,70.5,70.65,70.19,70.44,10100.0,62.1957,62.328,61.9222,62.1428,10100.0
2013-10-09 11:30:00,70.46,70.83,70.33,70.6,13800.0,62.1604,62.4868,62.0457,62.2839,13800.0
2013-10-09 12:00:00,70.6,71.03,70.6,70.85,12500.0,62.2839,62.6633,62.2839,62.5045,12500.0
2013-10-09 12:30:00,70.89,70.97,70.58,70.73,10200.0,62.5398,62.6103,62.2663,62.3986,10200.0
2013-10-09 13:00:00,70.72,71.11,70.65,71.0,17400.0,62.3898,62.7339,62.328,62.6368,17400.0
2013-10-09 13:30:00,71.04,71.09,70.86,71.02,9900.0,62.6721,62.7162,62.5133,62.6545,9900.0
2013-10-09 14:00:00,70.99,71.02,70.65,70.87,12200.0,62.628,62.6545,62.328,62.5221,12200.0
2013-10-09 14:30:00,70.91,71.04,70.76,70.86,12100.0,62.5574,62.6721,62.4251,62.5133,12100.0
2013-10-09 15:00:00,70.87,70.98,70.74,70.85,15700.0,62.5221,62.6192,62.4074,62.5045,15700.0
2013-10-09 15:30:00,70.88,70.98,70.36,70.77,41800.0,62.531,62.6192,62.0722,62.4339,41800.0
2013-10-10 09:30:00,71.78,72.07,71.25,72.04,9200.0,63.3249,63.5808,62.8574,63.5543,9200.0
2013-10-10 10:00:00,72.05,72.46,71.94,71.94,8200.0,63.5631,63.9248,63.4661,63.4661,8200.0
2013-10-10 10:30:00,71.97,72.34,71.95,71.96,7300.0,63.4926,63.819,63.4749,63.4837,7300.0
2013-10-10 11:00:00,71.98,72.19,71.84,72.12,5700.0,63.5014,63.6866,63.3779,63.6249,5700.0
2013-10-10 11:30:00,72.15,72.38,72.03,72.32,15300.0,63.6514,63.8543,63.5455,63.8013,15300.0
2013-10-10 12:00:00,72.3,72.39,72.22,72.29,2700.0,63.7837,63.8631,63.7131,63.7749,2700.0
2013-10-10 12:30:00,72.25,72.25,72.07,72.12,5000.0,63.7396,63.7396,63.5808,63.6249,5000.0
2013-10-10 13:00:00,72.1,72.17,72.0,72.06,9600.0,63.6072,63.669,63.519,63.572,9600.0
2013-10-10 13:30:00,72.06,72.14,72.01,72.04,7300.0,63.572,63.6425,63.5278,63.5543,7300.0
2013-10-10 14:00:00,72.0,72.09,71.99,71.99,3700.0,63.519,63.5984,63.5102,63.5102,3700.0
2013-10-10 14:30:00,71.98,72.1,71.88,72.02,8600.0,63.5014,63.6072,63.4132,63.5367,8600.0
2013-10-10 15:00:00,71.99,72.3,71.99,72.28,46300.0,63.5102,63.7837,63.5102,63.766,46300.0
2013-10-10 15:30:00,72.26,72.56,72.26,72.55,38400.0,63.7484,64.0131,63.7484,64.0042,38400.0
2013-10-11 09:30:00,72.4,72.66,72.13,72.66,6000.0,63.8719,64.1013,63.6337,64.1013,6000.0
2013-10-11 10:00:00,72.73,72.73,72.41,72.53,10600.0,64.163,64.163,63.8807,63.9866,10600.0
2013-10-11 10:30:00,72.6,72.6,72.47,72.6,6100.0,64.0483,64.0483,63.9337,64.0483,6100.0
2013-10-11 11:00:00,72.57,72.6,72.48,72.59,10100.0,64.0219,64.0483,63.9425,64.0395,10100.0
2013-10-11 11:30:00,72.56,72.6,72.54,72.55,23800.0,64.0131,64.0483,63.9954,64.0042,23800.0
2013-10-11 12:00:00,72.61,72.92,72.61,72.88,5200.0,64.0572,64.3307,64.0572,64.2954,5200.0
2013-10-11 12:30:00,72.9,73.2,72.9,73.11,4500.0,64.313,64.5777,64.313,64.4983,4500.0
2013-10-11 13:00:00,73.04,73.18,72.8,72.8,9100.0,64.4365,64.56,64.2248,64.2248,9100.0
2013-10-11 13:30:00,72.81,72.81,72.67,72.71,7100.0,64.2336,64.2336,64.1101,64.1454,7100.0
2013-10-11 14:00:00,72.73,72.8,72.65,72.8,6300.0,64.163,64.2248,64.0925,64.2248,6300.0
2013-10-11 14:30:00,72.76,72.79,72.67,72.78,9600.0,64.1895,64.216,64.1101,64.2071,9600.0
2013-10-11 15:00:00,72.79,72.91,72.71,72.88,14600.0,64.216,64.3218,64.1454,64.2954,14600.0
2013-10-11 15:30:00,72.88,73.22,72.87,73.21,27800.0,64.2954,64.5953,64.2865,64.5865,27800.0
2013-10-14 09:30:00,72.42,73.18,72.42,73.09,8800.0,63.8896,64.56,63.8896,64.4806,8800.0
2013-10-14 10:00:00,73.08,73.08,72.66,72.89,14400.0,64.4718,64.4718,64.1013,64.3042,14400.0
2013-10-14 10:30:00,72.81,72.96,72.67,72.8,8900.0,64.2336,64.3659,64.1101,64.2248,8900.0
2013-10-14 11:00:00,72.79,72.98,72.67,72.83,10200.0,64.216,64.3836,64.1101,64.2513,10200.0
2013-10-14 11:30:00,72.84,72.99,72.76,72.9,20100.0,64.2601,64.3924,64.1895,64.313,20100.0
2013-10-14 12:00:00,72.94,73.19,72.9,73.0,9000.0,64.3483,64.5689,64.313,64.4012,9000.0
2013-10-14 12:30:00,73.03,73.18,73.03,73.08,10700.0,64.4277,64.56,64.4277,64.4718,10700.0
2013-10-14 13:00:00,73.09,73.18,73.06,73.18,10600.0,64.4806,64.56,64.4542,64.56,10600.0
2013-10-14 13:30:00,73.12,73.4,73.12,73.22,4300.0,64.5071,64.7541,64.5071,64.5953,4300.0
2013-10-14 14:00:00,73.21,73.59,73.18,73.55,7300.0,64.5865,64.9217,64.56,64.8864,7300.0
2013-10-14 14:30:00,73.57,73.65,73.34,73.49,8300.0,64.9041,64.9747,64.7012,64.8335,8300.0
2013-10-14 15:00:00,73.51,73.77,73.41,73.74,11000.0,64.8512,65.0805,64.7629,65.0541,11000.0
2013-10-14 15:30:00,73.73,73.81,73.56,73.8,22900.0,65.0452,65.1158,64.8953,65.107,22900.0
2013-10-15 09:30:00,73.61,73.61,72.74,72.77,5800.0,64.9394,64.9394,64.1719,64.1983,5800.0
2013-10-15 10:00:00,72.79,73.03,72.58,72.97,15000.0,64.216,64.4277,64.0307,64.3748,15000.0
2013-10-15 10:30:00,72.98,73.08,72.9,73.03,24900.0,64.3836,64.4718,64.313,64.4277,24900.0
2013-10-15 11:00:00,73.02,73.41,72.87,73.32,8300.0,64.4189,64.7629,64.2865,64.6835,8300.0
2013-10-15 11:30:00,73.27,73.36,73.12,73.27,12800.0,64.6394,64.7188,64.5071,64.6394,12800.0
2013-10-15 12:00:00,73.22,73.27,73.07,73.2,10900.0,64.5953,64.6394,64.463,64.5777,10900.0
2013-10-15 12:30:00,73.2,73.31,73.15,73.2,7300.0,64.5777,64.6747,64.5336,64.5777,7300.0
2013-10-15 13:00:00,73.2,73.29,73.17,73.19,10600.0,64.5777,64.6571,64.5512,64.5689,10600.0
2013-10-15 13:30:00,73.19,73.29,73.09,73.13,12900.0,64.5689,64.6571,64.4806,64.5159,12900.0
2013-10-15 14:00:00,73.13,73.19,72.93,72.93,10900.0,64.5159,64.5689,64.3395,64.3395,10900.0
2013-10-15 14:30:00,72.93,72.93,72.6,72.79,11700.0,64.3395,64.3395,64.0483,64.216,11700.0
2013-10-15 15:00:00,72.78,73.21,72.76,73.13,23700.0,64.2071,64.5865,64.1895,64.5159,23700.0
2013-10-15 15:30:00,73.13,73.17,72.72,72.86,24800.0,64.5159,64.5512,64.1542,64.2777,24800.0
2013-10-16 09:30:00,73.23,73.71,72.27,72.97,17800.0,64.6041,65.0276,63.7572,64.3748,17800.0
2013-10-16 10:00:00,72.98,73.52,72.91,73.31,14500.0,64.3836,64.86,64.3218,64.6747,14500.0
2013-10-16 10:30:00,73.29,73.47,73.21,73.34,22100.0,64.6571,64.8159,64.5865,64.7012,22100.0
2013-10-16 11:00:00,73.18,73.58,73.16,73.42,8100.0,64.56,64.9129,64.5424,64.7718,8100.0
2013-10-16 11:30:00,73.47,73.59,73.36,73.41,5900.0,64.8159,64.9217,64.7188,64.7629,5900.0
2013-10-16 12:00:00,73.33,73.58,73.33,73.46,6800.0,64.6924,64.9129,64.6924,64.807,6800.0
2013-10-16 12:30:00,73.42,73.45,73.12,73.12,3000.0,64.7718,64.7982,64.5071,64.5071,3000.0
2013-10-16 13:00:00,73.21,73.34,73.18,73.31,6200.0,64.5865,64.7012,64.56,64.6747,6200.0
2013-10-16 13:30:00,73.31,73.48,73.19,73.31,13500.0,64.6747,64.8247,64.5689,64.6747,13500.0
2013-10-16 14:00:00,73.27,73.27,72.91,72.91,11000.0,64.6394,64.6394,64.3218,64.3218,11000.0
2013-10-16 14:30:00,72.95,72.98,72.77,72.82,10100.0,64.3571,64.3836,64.1983,64.2424,10100.0
2013-10-16 15:00:00,72.82,73.04,72.77,72.9,14700.0,64.2424,64.4365,64.1983,64.313,14700.0
2013-10-16 15:30:00,72.92,73.18,72.9,72.98,44300.0,64.3307,64.56,64.313,64.3836,44300.0
2013-10-17 09:30:00,72.69,73.17,72.69,72.93,4400.0,64.1277,64.5512,64.1277,64.3395,4400.0
2013-10-17 10:00:00,72.82,73.12,72.81,73.12,5600.0,64.2424,64.5071,64.2336,64.5071,5600.0
2013-10-17 10:30:00,73.24,73.28,73.06,73.23,7400.0,64.613,64.6483,64.4542,64.6041,7400.0
2013-10-17 11:00:00,73.22,73.58,73.22,73.58,8900.0,64.5953,64.9129,64.5953,64.9129,8900.0
2013-10-17 11:30:00,73.62,73.76,73.55,73.7,13400.0,64.9482,65.0717,64.8864,65.0188,13400.0
2013-10-17 12:00:00,73.75,73.79,73.53,73.79,8000.0,65.0629,65.0982,64.8688,65.0982,8000.0
2013-10-17 12:30:00,73.79,73.83,73.7,73.73,17500.0,65.0982,65.1335,65.0188,65.0452,17500.0
2013-10-17 13:00:00,73.77,73.89,73.67,73.72,6900.0,65.0805,65.1864,64.9923,65.0364,6900.0
2013-10-17 13:30:00,73.74,73.8,73.57,73.62,5800.0,65.0541,65.107,64.9041,64.9482,5800.0
2013-10-17 14:00:00,73.61,73.67,73.45,73.46,9900.0,64.9394,64.9923,64.7982,64.807,9900.0
2013-10-17 14:30:00,73.47,73.58,73.46,73.47,5900.0,64.8159,64.9129,64.807,64.8159,5900.0
2013-10-17 15:00:00,73.46,73.54,73.35,73.52,7500.0,64.807,64.8776,64.71,64.86,7500.0
2013-10-17 15:30:00,73.56,74.15,73.54,74.09,49300.0,64.8953,65.4158,64.8776,65.3628,49300.0
2013-10-18 09:30:00,74.22,74.69,73.87,74.49,11600.0,65.4775,65.8922,65.1688,65.7157,11600.0
2013-10-18 10:00:00,74.52,74.59,74.1,74.11,15000.0,65.7422,65.8039,65.3717,65.3805,15000.0
2013-10-18 10:30:00,74.03,74.31,73.98,74.26,9800.0,65.3099,65.5569,65.2658,65.5128,9800.0
2013-10-18 11:00:00,74.29,74.46,74.27,74.44,4600.0,65.5393,65.6893,65.5216,65.6716,4600.0
2013-10-18 11:30:00,74.48,74.65,74.46,74.49,9500.0,65.7069,65.8569,65.6893,65.7157,9500.0
2013-10-18 12:00:00,74.43,74.57,74.43,74.48,10500.0,65.6628,65.7863,65.6628,65.7069,10500.0
2013-10-18 12:30:00,74.5,74.71,74.39,74.46,31900.0,65.7245,65.9098,65.6275,65.6893,31900.0
2013-10-18 13:00:00,74.36,74.65,74.32,74.65,8200.0,65.601,65.8569,65.5657,65.8569,8200.0
2013-10-18 13:30:00,74.67,74.74,74.52,74.74,6400.0,65.8745,65.9363,65.7422,65.9363,6400.0
2013-10-18 14:00:00,74.69,74.86,74.67,74.86,10000.0,65.8922,66.0421,65.8745,66.0421,10000.0
2013-10-18 14:30:00,74.88,74.98,74.81,74.96,16600.0,66.0598,66.148,65.998,66.1304,16600.0
2013-10-18 15:00:00,74.95,74.95,74.76,74.79,17500.0,66.1215,66.1215,65.9539,65.9804,17500.0
2013-10-18 15:30:00,74.8,74.91,74.65,74.74,76300.0,65.9892,66.0863,65.8569,65.9363,76300.0
2013-10-21 09:30:00,74.65,75.0,74.65,74.95,5000.0,65.8569,66.1657,65.8569,66.1215,5000.0
2013-10-21 10:00:00,74.82,75.08,74.82,74.84,11400.0,66.0069,66.2362,66.0069,66.0245,11400.0
2013-10-21 10:30:00,74.88,74.91,74.7,74.7,9000.0,66.0598,66.0863,65.901,65.901,9000.0
2013-10-21 11:00:00,74.68,74.7,74.49,74.54,5100.0,65.8833,65.901,65.7157,65.7598,5100.0
2013-10-21 11:30:00,74.54,74.67,74.42,74.5,9600.0,65.7598,65.8745,65.654,65.7245,9600.0
2013-10-21 12:00:00,74.47,74.58,74.47,74.5,15800.0,65.6981,65.7951,65.6981,65.7245,15800.0
2013-10-21 12:30:00,74.48,74.54,74.4,74.49,7400.0,65.7069,65.7598,65.6363,65.7157,7400.0
2013-10-21 13:00:00,74.49,74.53,74.43,74.49,5600.0,65.7157,65.751,65.6628,65.7157,5600.0
2013-10-21 13:30:00,74.49,74.54,74.4,74.43,6700.0,65.7157,65.7598,65.6363,65.6628,6700.0
2013-10-21 14:00:00,74.37,74.42,74.22,74.26,5100.0,65.6099,65.654,65.4775,65.5128,5100.0
2013-10-21 14:30:00,74.26,74.34,74.2,74.26,8000.0,65.5128,65.5834,65.4599,65.5128,8000.0
2013-10-21 15:00:00,74.21,74.35,74.14,74.14,9200.0,65.4687,65.5922,65.407,65.407,9200.0
2013-10-21 15:30:00,74.14,74.68,74.12,74.6,54700.0,65.407,65.8833,65.3893,65.8128,54700.0
2013-10-22 09:30:00,74.75,74.97,74.42,74.68,21400.0,65.9451,66.1392,65.654,65.8833,21400.0
2013-10-22 10:00:00,74.68,74.86,74.48,74.54,25800.0,65.8833,66.0421,65.7069,65.7598,25800.0
2013-10-22 10:30:00,74.55,74.62,73.89,74.07,14900.0,65.7687,65.8304,65.1864,65.3452,14900.0
2013-10-22 11:00:00,74.14,74.2,73.67,73.88,30000.0,65.407,65.4599,64.9923,65.1776,30000.0
2013-10-22 11:30:00,73.91,73.95,73.79,73.95,9900.0,65.204,65.2393,65.0982,65.2393,9900.0
2013-10-22 12:00:00,73.95,74.0,73.83,73.92,15100.0,65.2393,65.2834,65.1335,65.2129,15100.0
2013-10-22 12:30:00,73.89,73.99,73.71,73.76,6700.0,65.1864,65.2746,65.0276,65.0717,6700.0
2013-10-22 13:00:00,73.8,73.9,73.78,73.88,6800.0,65.107,65.1952,65.0894,65.1776,6800.0
2013-10-22 13:30:00,73.88,74.0,73.77,73.91,9200.0,65.1776,65.2834,65.0805,65.204,9200.0
2013-10-22 14:00:00,73.87,73.94,73.76,73.79,8500.0,65.1688,65.2305,65.0717,65.0982,8500.0
2013-10-22 14:30:00,73.85,74.06,73.83,74.02,13200.0,65.1511,65.3364,65.1335,65.3011,13200.0
2013-10-22 15:00:00,74.05,74.09,73.98,74.04,12600.0,65.3276,65.3628,65.2658,65.3187,12600.0
2013-10-22 15:30:00,74.01,74.2,73.97,74.2,38000.0,65.2923,65.4599,65.257,65.4599,38000.0
2013-10-23 09:30:00,73.85,74.42,73.11,73.11,5700.0,65.1511,65.654,64.4983,64.4983,5700.0
2013-10-23 10:00:00,73.06,73.54,72.97,73.12,9400.0,64.4542,64.8776,64.3748,64.5071,9400.0
2013-10-23 10:30:00,73.03,73.47,73.03,73.35,21700.0,64.4277,64.8159,64.4277,64.71,21700.0
2013-10-23 11:00:00,73.29,73.49,73.23,73.49,3500.0,64.6571,64.8335,64.6041,64.8335,3500.0
2013-10-23 11:30:00,73.32,73.56,73.32,73.56,6600.0,64.6835,64.8953,64.6835,64.8953,6600.0
2013-10-23 12:00:00,73.59,73.59,73.35,73.36,2800.0,64.9217,64.9217,64.71,64.7188,2800.0
2013-10-23 12:30:00,73.32,73.58,73.25,73.58,3800.0,64.6835,64.9129,64.6218,64.9129,3800.0
2013-10-23 13:00:00,73.58,73.58,73.45,73.46,1200.0,64.9129,64.9129,64.7982,64.807,1200.0
2013-10-23 13:30:00,73.52,73.53,73.38,73.43,5300.0,64.86,64.8688,64.7365,64.7806,5300.0
2013-10-23 14:00:00,73.42,73.48,73.39,73.41,2000.0,64.7718,64.8247,64.7453,64.7629,2000.0
2013-10-23 14:30:00,73.45,73.66,73.45,73.62,4000.0,64.7982,64.9835,64.7982,64.9482,4000.0
2013-10-23 15:00:00,73.63,73.74,73.39,73.5,7900.0,64.957,65.0541,64.7453,64.8423,7900.0
2013-10-23 15:30:00,73.49,73.65,73.47,73.48,15100.0,64.8335,64.9747,64.8159,64.8247,15100.0
2013-10-24 09:30:00,73.85,74.04,73.24,73.24,4100.0,65.1511,65.3187,64.613,64.613,4100.0
2013-10-24 10:00:00,73.3,73.75,73.3,73.52,10100.0,64.6659,65.0629,64.6659,64.86,10100.0
2013-10-24 10:30:00,73.51,73.71,73.37,73.53,10400.0,64.8512,65.0276,64.7277,64.8688,10400.0
2013-10-24 11:00:00,73.45,73.68,73.27,73.41,12900.0,64.7982,65.0011,64.6394,64.7629,12900.0
2013-10-24 11:30:00,73.43,73.43,73.22,73.23,4800.0,64.7806,64.7806,64.5953,64.6041,4800.0
2013-10-24 12:00:00,73.25,73.54,73.2,73.51,4800.0,64.6218,64.8776,64.5777,64.8512,4800.0
2013-10-24 12:30:00,73.43,73.56,73.33,73.56,7300.0,64.7806,64.8953,64.6924,64.8953,7300.0
2013-10-24 13:00:00,73.53,73.6,73.4,73.59,7200.0,64.8688,64.9306,64.7541,64.9217,7200.0
2013-10-24 13:30:00,73.6,73.67,73.49,73.57,7100.0,64.9306,64.9923,64.8335,64.9041,7100.0
2013-10-24 14:00:00,73.6,73.68,73.52,73.64,18900.0,64.9306,65.0011,64.86,64.9658,18900.0
2013-10-24 14:30:00,73.61,73.63,73.48,73.5,12400.0,64.9394,64.957,64.8247,64.8423,12400.0
2013-10-24 15:00:00,73.53,73.55,73.45,73.49,12900.0,64.8688,64.8864,64.7982,64.8335,12900.0
2013-10-24 15:30:00,73.46,73.58,73.34,73.46,49100.0,64.807,64.9129,64.7012,64.807,49100.0
2013-10-25 09:30:00,73.53,73.65,73.37,73.37,1500.0,64.8688,64.9747,64.7277,64.7277,1500.0
2013-10-25 10:00:00,73.43,73.51,73.18,73.18,2200.0,64.7806,64.8512,64.56,64.56,2200.0
2013-10-25 10:30:00,73.33,73.38,73.18,73.27,10500.0,64.6924,64.7365,64.56,64.6394,10500.0
2013-10-25 11:00:00,73.26,73.33,73.17,73.25,3800.0,64.6306,64.6924,64.5512,64.6218,3800.0
2013-10-25 11:30:00,73.29,73.31,73.14,73.22,4800.0,64.6571,64.6747,64.5247,64.5953,4800.0
2013-10-25 12:00:00,73.2,73.24,73.05,73.23,5300.0,64.5777,64.613,64.4453,64.6041,5300.0
2013-10-25 12:30:00,73.27,73.35,73.21,73.32,8200.0,64.6394,64.71,64.5865,64.6835,8200.0
2013-10-25 13:00:00,73.24,73.32,73.12,73.18,6800.0,64.613,64.6835,64.5071,64.56,6800.0
2013-10-25 13:30:00,73.18,73.26,73.18,73.24,6300.0,64.56,64.6306,64.56,64.613,6300.0
2013-10-25 14:00:00,73.24,73.35,73.2,73.35,11000.0,64.613,64.71,64.5777,64.71,11000.0
2013-10-25 14:30:00,73.37,73.37,73.25,73.25,7600.0,64.7277,64.7277,64.6218,64.6218,7600.0
2013-10-25 15:00:00,73.25,73.33,73.23,73.31,21900.0,64.6218,64.6924,64.6041,64.6747,21900.0
2013-10-25 15:30:00,73.28,73.41,73.24,73.41,59100.0,64.6483,64.7629,64.613,64.7629,59100.0
2013-10-28 09:30:00,73.38,73.56,73.15,73.48,15400.0,64.7365,64.8953,64.5336,64.8247,15400.0
2013-10-28 10:00:00,73.49,73.57,73.27,73.31,7700.0,64.8335,64.9041,64.6394,64.6747,7700.0
2013-10-28 10:30:00,73.25,73.25,72.99,73.0,7800.0,64.6218,64.6218,64.3924,64.4012,7800.0
2013-10-28 11:00:00,73.01,73.04,72.84,72.84,3300.0,64.4101,64.4365,64.2601,64.2601,3300.0
2013-10-28 11:30:00,72.85,72.97,72.72,72.97,5200.0,64.2689,64.3748,64.1542,64.3748,5200.0
2013-10-28 12:00:00,72.95,73.11,72.95,73.0,5100.0,64.3571,64.4983,64.3571,64.4012,5100.0
2013-10-28 12:30:00,73.03,73.05,72.9,72.93,12300.0,64.4277,64.4453,64.313,64.3395,12300.0
2013-10-28 13:00:00,73.02,73.08,72.94,72.94,4700.0,64.4189,64.4718,64.3483,64.3483,4700.0
2013-10-28 13:30:00,72.92,72.98,72.83,72.83,14300.0,64.3307,64.3836,64.2513,64.2513,14300.0
2013-10-28 14:00:00,72.82,72.9,72.79,72.79,6000.0,64.2424,64.313,64.216,64.216,6000.0
2013-10-28 14:30:00,72.8,73.01,72.8,73.01,4700.0,64.2248,64.4101,64.2248,64.4101,4700.0
2013-10-28 15:00:00,72.93,72.97,72.83,72.96,9300.0,64.3395,64.3748,64.2513,64.3659,9300.0
2013-10-28 15:30:00,72.91,73.08,72.81,73.08,30100.0,64.3218,64.4718,64.2336,64.4718,30100.0
2013-10-29 09:30:00,73.03,73.43,72.84,73.12,17300.0,64.4277,64.7806,64.2601,64.5071,17300.0
2013-10-29 10:00:00,73.01,73.12,72.85,72.99,7800.0,64.4101,64.5071,64.2689,64.3924,7800.0
2013-10-29 10:30:00,73.02,73.08,72.83,72.83,5900.0,64.4189,64.4718,64.2513,64.2513,5900.0
2013-10-29 11:00:00,72.74,72.86,72.72,72.72,4700.0,64.1719,64.2777,64.1542,64.1542,4700.0
2013-10-29 11:30:00,72.71,72.79,72.5,72.51,10500.0,64.1454,64.216,63.9601,63.969,10500.0
2013-10-29 12:00:00,72.58,72.86,72.56,72.84,5000.0,64.0307,64.2777,64.0131,64.2601,5000.0
2013-10-29 12:30:00,72.82,72.86,72.72,72.77,3900.0,64.2424,64.2777,64.1542,64.1983,3900.0
2013-10-29 13:00:00,72.85,72.93,72.79,72.82,5400.0,64.2689,64.3395,64.216,64.2424,5400.0
2013-10-29 13:30:00,72.86,72.86,72.72,72.76,5200.0,64.2777,64.2777,64.1542,64.1895,5200.0
2013-10-29 14:00:00,72.83,72.87,72.67,72.71,22700.0,64.2513,64.2865,64.1101,64.1454,22700.0
2013-10-29 14:30:00,72.77,72.83,72.72,72.79,6400.0,64.1983,64.2513,64.1542,64.216,6400.0
2013-10-29 15:00:00,72.8,72.87,72.69,72.75,32900.0,64.2248,64.2865,64.1277,64.1807,32900.0
2013-10-29 15:30:00,72.75,72.8,72.66,72.73,79100.0,64.1807,64.2248,64.1013,64.163,79100.0
2013-10-30 09:30:00,72.74,73.38,72.74,72.96,27400.0,64.1719,64.7365,64.1719,64.3659,27400.0
2013-10-30 10:00:00,72.97,72.97,72.61,72.72,6900.0,64.3748,64.3748,64.0572,64.1542,6900.0
2013-10-30 10:30:00,72.7,72.76,72.52,72.53,11100.0,64.1366,64.1895,63.9778,63.9866,11100.0
2013-10-30 11:00:00,72.57,72.68,72.52,72.55,5600.0,64.0219,64.1189,63.9778,64.0042,5600.0
2013-10-30 11:30:00,72.52,72.52,72.04,72.06,10700.0,63.9778,63.9778,63.5543,63.572,10700.0
2013-10-30 12:00:00,72.09,72.09,71.85,71.9,14300.0,63.5984,63.5984,63.3867,63.4308,14300.0
2013-10-30 12:30:00,71.92,72.07,71.92,71.95,11200.0,63.4484,63.5808,63.4484,63.4749,11200.0
2013-10-30 13:00:00,72.0,72.13,71.98,72.11,15500.0,63.519,63.6337,63.5014,63.6161,15500.0
2013-10-30 13:30:00,72.11,72.24,72.1,72.16,5900.0,63.6161,63.7308,63.6072,63.6602,5900.0
2013-10-30 14:00:00,72.17,72.61,71.8,71.8,13700.0,63.669,64.0572,63.3426,63.3426,13700.0
2013-10-30 14:30:00,71.93,72.15,71.68,71.74,14300.0,63.4573,63.6514,63.2367,63.2896,14300.0
2013-10-30 15:00:00,71.7,71.88,71.65,71.75,55500.0,63.2544,63.4132,63.2103,63.2985,55500.0
2013-10-30 15:30:00,71.73,71.97,71.72,71.92,48500.0,63.2808,63.4926,63.272,63.4484,48500.0
2013-10-31 09:30:00,71.92,72.8,71.92,72.27,15500.0,63.4484,64.2248,63.4484,63.7572,15500.0
2013-10-31 10:00:00,72.09,72.31,71.96,72.31,9000.0,63.5984,63.7925,63.4837,63.7925,9000.0
2013-10-31 10:30:00,72.28,72.4,72.06,72.37,7200.0,63.766,63.8719,63.572,63.8454,7200.0
2013-10-31 11:00:00,72.42,72.64,72.34,72.64,6400.0,63.8896,64.0836,63.819,64.0836,6400.0
2013-10-31 11:30:00,72.64,72.77,72.58,72.63,4000.0,64.0836,64.1983,64.0307,64.0748,4000.0
2013-10-31 12:00:00,72.66,72.87,72.48,72.52,9500.0,64.1013,64.2865,63.9425,63.9778,9500.0
2013-10-31 12:30:00,72.5,72.79,72.5,72.58,8700.0,63.9601,64.216,63.9601,64.0307,8700.0
2013-10-31 13:00:00,72.55,72.94,72.51,72.94,6600.0,64.0042,64.3483,63.969,64.3483,6600.0
2013-10-31 13:30:00,72.94,73.04,72.81,73.04,4800.0,64.3483,64.4365,64.2336,64.4365,4800.0
2013-10-31 14:00:00,73.04,73.19,72.98,72.98,16300.0,64.4365,64.5689,64.3836,64.3836,16300.0
2013-10-31 14:30:00,73.0,73.0,72.63,72.63,10400.0,64.4012,64.4012,64.0748,64.0748,10400.0
2013-10-31 15:00:00,72.63,72.63,72.46,72.46,10700.0,64.0748,64.0748,63.9248,63.9248,10700.0
2013-10-31 15:30:00,72.42,72.49,72.02,72.03,43100.0,63.8896,63.9513,63.5367,63.5455,43100.0
2013-11-01 09:30:00,72.16,72.35,72.08,72.17,7700.0,63.6602,63.8278,63.5896,63.669,7700.0
2013-11-01 10:00:00,72.08,72.45,72.07,72.15,11700.0,63.5896,63.916,63.5808,63.6514,11700.0
2013-11-01 10:30:00,72.11,72.11,71.65,71.84,18200.0,63.6161,63.6161,63.2103,63.3779,18200.0
2013-11-01 11:00:00,71.8,71.8,71.28,71.55,7500.0,63.3426,63.3426,62.8838,63.122,7500.0
2013-11-01 11:30:00,71.55,71.55,71.13,71.13,5900.0,63.122,63.122,62.7515,62.7515,5900.0
2013-11-01 12:00:00,71.03,71.5,71.02,71.5,5100.0,62.6633,63.0779,62.6545,63.0779,5100.0
2013-11-01 12:30:00,71.54,71.67,71.27,71.27,18900.0,63.1132,63.2279,62.875,62.875,18900.0
2013-11-01 13:00:00,71.27,71.55,71.26,71.55,7500.0,62.875,63.122,62.8662,63.122,7500.0
2013-11-01 13:30:00,71.48,71.5,71.23,71.41,8700.0,63.0603,63.0779,62.8397,62.9985,8700.0
2013-11-01 14:00:00,71.41,71.75,71.41,71.72,14200.0,62.9985,63.2985,62.9985,63.272,14200.0
2013-11-01 14:30:00,71.78,72.04,71.78,71.94,21900.0,63.3249,63.5543,63.3249,63.4661,21900.0
2013-11-01 15:00:00,71.97,72.05,71.72,71.82,40100.0,63.4926,63.5631,63.272,63.3602,40100.0
2013-11-01 15:30:00,71.81,71.99,71.77,71.82,43400.0,63.3514,63.5102,63.3161,63.3602,43400.0
2013-11-04 09:30:00,73.11,73.11,71.62,72.42,5400.0,64.4983,64.4983,63.1838,63.8896,5400.0
2013-11-04 10:00:00,72.39,72.51,72.15,72.47,28600.0,63.8631,63.969,63.6514,63.9337,28600.0
2013-11-04 10:30:00,72.49,72.53,72.32,72.44,35400.0,63.9513,63.9866,63.8013,63.9072,35400.0
2013-11-04 11:00:00,72.38,72.55,72.33,72.45,5100.0,63.8543,64.0042,63.8102,63.916,5100.0
2013-11-04 11:30:00,72.46,72.84,72.45,72.76,33500.0,63.9248,64.2601,63.916,64.1895,33500.0
2013-11-04 12:00:00,72.8,72.87,72.74,72.87,3400.0,64.2248,64.2865,64.1719,64.2865,3400.0
2013-11-04 12:30:00,72.94,72.94,72.83,72.9,2700.0,64.3483,64.3483,64.2513,64.313,2700.0
2013-11-04 13:00:00,72.87,73.01,72.75,73.01,11900.0,64.2865,64.4101,64.1807,64.4101,11900.0
2013-11-04 13:30:00,72.95,73.27,72.93,73.21,25600.0,64.3571,64.6394,64.3395,64.5865,25600.0
2013-11-04 14:00:00,73.21,73.32,72.85,73.32,21100.0,64.5865,64.6835,64.2689,64.6835,21100.0
2013-11-04 14:30:00,73.29,73.3,73.05,73.11,6300.0,64.6571,64.6659,64.4453,64.4983,6300.0
2013-11-04 15:00:00,73.12,73.14,72.78,72.92,23300.0,64.5071,64.5247,64.2071,64.3307,23300.0
2013-11-04 15:30:00,72.9,73.13,72.9,72.98,22600.0,64.313,64.5159,64.313,64.3836,22600.0
2013-11-05 09:30:00,72.35,72.42,71.97,71.97,6300.0,63.8278,63.8896,63.4926,63.4926,6300.0
2013-11-05 10:00:00,71.93,72.43,71.87,72.43,9600.0,63.4573,63.8984,63.4043,63.8984,9600.0
2013-11-05 10:30:00,72.44,72.72,72.36,72.61,10500.0,63.9072,64.1542,63.8366,64.0572,10500.0
2013-11-05 11:00:00,72.5,72.56,72.11,72.2,9900.0,63.9601,64.0131,63.6161,63.6955,9900.0
2013-11-05 11:30:00,72.17,72.38,72.08,72.18,18600.0,63.669,63.8543,63.5896,63.6778,18600.0
2013-11-05 12:00:00,72.18,72.5,72.11,72.22,15000.0,63.6778,63.9601,63.6161,63.7131,15000.0
2013-11-05 12:30:00,72.31,72.48,72.21,72.45,2100.0,63.7925,63.9425,63.7043,63.916,2100.0
2013-11-05 13:00:00,72.49,72.59,72.47,72.59,3800.0,63.9513,64.0395,63.9337,64.0395,3800.0
2013-11-05 13:30:00,72.64,72.73,72.41,72.44,5800.0,64.0836,64.163,63.8807,63.9072,5800.0
2013-11-05 14:00:00,72.45,72.86,72.45,72.82,6600.0,63.916,64.2777,63.916,64.2424,6600.0
2013-11-05 14:30:00,72.74,72.89,72.5,72.51,21700.0,64.1719,64.3042,63.9601,63.969,21700.0
2013-11-05 15:00:00,72.51,72.61,72.33,72.39,13500.0,63.969,64.0572,63.8102,63.8631,13500.0
2013-11-05 15:30:00,72.38,72.5,72.29,72.38,34500.0,63.8543,63.9601,63.7749,63.8543,34500.0
2013-11-06 09:30:00,72.88,72.88,72.24,72.36,7200.0,64.2954,64.2954,63.7308,63.8366,7200.0
2013-11-06 10:00:00,72.32,72.44,72.22,72.22,1800.0,63.8013,63.9072,63.7131,63.7131,1800.0
2013-11-06 10:30:00,72.22,72.29,71.99,72.14,4600.0,63.7131,63.7749,63.5102,63.6425,4600.0
2013-11-06 11:00:00,72.11,72.16,71.65,72.09,2700.0,63.6161,63.6602,63.2103,63.5984,2700.0
2013-11-06 11:30:00,72.01,72.06,71.78,71.8,5400.0,63.5278,63.572,63.3249,63.3426,5400.0
2013-11-06 12:00:00,71.74,71.89,71.68,71.76,9400.0,63.2896,63.422,63.2367,63.3073,9400.0
2013-11-06 12:30:00,71.78,72.03,71.73,71.9,8400.0,63.3249,63.5455,63.2808,63.4308,8400.0
2013-11-06 13:00:00,71.8,71.89,71.72,71.89,3500.0,63.3426,63.422,63.272,63.422,3500.0
2013-11-06 13:30:00,71.89,71.94,71.76,71.79,4500.0,63.422,63.4661,63.3073,63.3338,4500.0
2013-11-06 14:00:00,71.79,71.91,71.72,71.82,4900.0,63.3338,63.4396,63.272,63.3602,4900.0
2013-11-06 14:30:00,71.83,72.04,71.83,71.87,10700.0,63.369,63.5543,63.369,63.4043,10700.0
2013-11-06 15:00:00,71.96,72.04,71.91,71.91,8000.0,63.4837,63.5543,63.4396,63.4396,8000.0
2013-11-06 15:30:00,71.87,71.97,71.79,71.95,26400.0,63.4043,63.4926,63.3338,63.4749,26400.0
2013-11-07 09:30:00,71.99,72.37,71.64,71.64,5700.0,63.5102,63.8454,63.2014,63.2014,5700.0
2013-11-07 10:00:00,71.67,71.68,71.24,71.39,4100.0,63.2279,63.2367,62.8485,62.9809,4100.0
2013-11-07 10:30:00,71.38,71.38,70.97,71.07,5900.0,62.9721,62.9721,62.6103,62.6986,5900.0
2013-11-07 11:00:00,71.1,71.12,70.83,70.95,6200.0,62.725,62.7427,62.4868,62.5927,6200.0
2013-11-07 11:30:00,70.9,71.02,70.76,70.96,20600.0,62.5486,62.6545,62.4251,62.6015,20600.0
2013-11-07 12:00:00,71.0,71.34,70.94,71.34,8600.0,62.6368,62.9368,62.5839,62.9368,8600.0
2013-11-07 12:30:00,71.33,71.37,71.02,71.02,4800.0,62.9279,62.9632,62.6545,62.6545,4800.0
2013-11-07 13:00:00,71.07,71.12,70.81,70.81,4800.0,62.6986,62.7427,62.4692,62.4692,4800.0
2013-11-07 13:30:00,70.88,70.98,70.64,70.87,8800.0,62.531,62.6192,62.3192,62.5221,8800.0
2013-11-07 14:00:00,70.83,70.85,70.57,70.57,4700.0,62.4868,62.5045,62.2575,62.2575,4700.0
2013-11-07 14:30:00,70.58,70.67,70.35,70.67,7200.0,62.2663,62.3457,62.0634,62.3457,7200.0
2013-11-07 15:00:00,70.63,70.7,70.41,70.41,5000.0,62.3104,62.3722,62.1163,62.1163,5000.0
2013-11-07 15:30:00,70.27,70.34,70.02,70.05,34800.0,61.9928,62.0546,61.7723,61.7987,34800.0
2013-11-08 09:30:00,70.28,70.68,69.93,70.34,13400.0,62.0016,62.3545,61.6929,62.0546,13400.0
2013-11-08 10:00:00,70.25,70.71,70.25,70.59,11300.0,61.9752,62.381,61.9752,62.2751,11300.0
2013-11-08 10:30:00,70.62,70.77,70.53,70.7,13200.0,62.3016,62.4339,62.2222,62.3722,13200.0
2013-11-08 11:00:00,70.76,70.77,70.57,70.59,6900.0,62.4251,62.4339,62.2575,62.2751,6900.0
2013-11-08 11:30:00,70.61,70.69,70.5,70.58,20700.0,62.2928,62.3633,62.1957,62.2663,20700.0
2013-11-08 12:00:00,70.62,70.67,70.52,70.52,7700.0,62.3016,62.3457,62.2134,62.2134,7700.0
2013-11-08 12:30:00,70.55,70.65,70.53,70.58,14600.0,62.2398,62.328,62.2222,62.2663,14600.0
2013-11-08 13:00:00,70.6,70.65,70.47,70.62,10300.0,62.2839,62.328,62.1692,62.3016,10300.0
2013-11-08 13:30:00,70.65,70.69,70.51,70.58,7700.0,62.328,62.3633,62.2045,62.2663,7700.0
2013-11-08 14:00:00,70.53,70.67,70.43,70.53,15900.0,62.2222,62.3457,62.134,62.2222,15900.0
2013-11-08 14:30:00,70.53,70.58,70.44,70.55,7700.0,62.2222,62.2663,62.1428,62.2398,7700.0
2013-11-08 15:00:00,70.52,70.55,70.37,70.53,11800.0,62.2134,62.2398,62.081,62.2222,11800.0
2013-11-08 15:30:00,70.48,70.76,70.45,70.75,29700.0,62.1781,62.4251,62.1516,62.4163,29700.0
2013-11-11 09:30:00,70.79,71.17,70.79,71.08,1700.0,62.4516,62.7868,62.4516,62.7074,1700.0
2013-11-11 10:00:00,71.11,71.25,70.96,71.02,6900.0,62.7339,62.8574,62.6015,62.6545,6900.0
2013-11-11 10:30:00,71.0,71.15,70.84,71.15,3800.0,62.6368,62.7691,62.4957,62.7691,3800.0
2013-11-11 11:00:00,70.98,71.05,70.92,71.05,1200.0,62.6192,62.6809,62.5662,62.6809,1200.0
2013-11-11 11:30:00,71.01,71.25,70.96,71.2,2100.0,62.6456,62.8574,62.6015,62.8133,2100.0
2013-11-11 12:00:00,71.16,71.16,71.06,71.15,1600.0,62.778,62.778,62.6897,62.7691,1600.0
2013-11-11 12:30:00,71.08,71.23,71.08,71.23,3300.0,62.7074,62.8397,62.7074,62.8397,3300.0
2013-11-11 13:00:00,71.19,71.24,71.02,71.1,18400.0,62.8044,62.8485,62.6545,62.725,18400.0
2013-11-11 13:30:00,71.14,71.19,71.0,71.1,9900.0,62.7603,62.8044,62.6368,62.725,9900.0
2013-11-11 14:00:00,71.1,71.14,71.05,71.11,1500.0,62.725,62.7603,62.6809,62.7339,1500.0
2013-11-11 14:30:00,71.06,71.09,70.99,70.99,5800.0,62.6897,62.7162,62.628,62.628,5800.0
2013-11-11 15:00:00,71.01,71.12,70.96,71.12,2700.0,62.6456,62.7427,62.6015,62.7427,2700.0
2013-11-11 15:30:00,71.12,71.17,70.98,71.03,18400.0,62.7427,62.7868,62.6192,62.6633,18400.0
2013-11-12 09:30:00,71.0,71.0,70.78,70.87,2600.0,62.6368,62.6368,62.4427,62.5221,2600.0
2013-11-12 10:00:00,70.78,70.98,70.68,70.9,5800.0,62.4427,62.6192,62.3545,62.5486,5800.0
2013-11-12 10:30:00,70.87,70.87,70.72,70.76,3400.0,62.5221,62.5221,62.3898,62.4251,3400.0
2013-11-12 11:00:00,70.79,71.04,70.71,71.0,28100.0,62.4516,62.6721,62.381,62.6368,28100.0
2013-11-12 11:30:00,70.98,71.0,70.56,70.56,10400.0,62.6192,62.6368,62.2486,62.2486,10400.0
2013-11-12 12:00:00,70.51,70.54,70.31,70.39,3600.0,62.2045,62.231,62.0281,62.0987,3600.0
2013-11-12 12:30:00,70.31,70.55,70.24,70.55,3700.0,62.0281,62.2398,61.9663,62.2398,3700.0
2013-11-12 13:00:00,70.55,70.74,70.54,70.62,1400.0,62.2398,62.4074,62.231,62.3016,1400.0
2013-11-12 13:30:00,70.51,70.55,70.3,70.46,7800.0,62.2045,62.2398,62.0193,62.1604,7800.0
2013-11-12 14:00:00,70.48,70.53,70.42,70.45,2700.0,62.1781,62.2222,62.1251,62.1516,2700.0
2013-11-12 14:30:00,70.4,70.58,70.3,70.51,6800.0,62.1075,62.2663,62.0193,62.2045,6800.0
2013-11-12 15:00:00,70.5,70.73,70.45,70.65,4900.0,62.1957,62.3986,62.1516,62.328,4900.0
2013-11-12 15:30:00,70.7,70.97,70.64,70.97,56600.0,62.3722,62.6103,62.3192,62.6103,56600.0
2013-11-13 09:30:00,70.5,71.17,70.5,71.17,5900.0,62.1957,62.7868,62.1957,62.7868,5900.0
2013-11-13 10:00:00,71.18,71.61,71.12,71.59,29200.0,62.7956,63.175,62.7427,63.1573,29200.0
2013-11-13 10:30:00,71.62,71.93,71.62,71.83,10200.0,63.1838,63.4573,63.1838,63.369,10200.0
2013-11-13 11:00:00,71.82,72.06,71.81,72.05,22800.0,63.3602,63.572,63.3514,63.5631,22800.0
2013-11-13 11:30:00,72.06,72.12,71.89,72.02,11000.0,63.572,63.6249,63.422,63.5367,11000.0
2013-11-13 12:00:00,72.05,72.35,71.95,72.22,9200.0,63.5631,63.8278,63.4749,63.7131,9200.0
2013-11-13 12:30:00,72.25,72.37,72.14,72.14,5200.0,63.7396,63.8454,63.6425,63.6425,5200.0
2013-11-13 13:00:00,72.19,72.26,71.9,72.23,20500.0,63.6866,63.7484,63.4308,63.7219,20500.0
2013-11-13 13:30:00,72.24,72.49,72.24,72.49,3800.0,63.7308,63.9513,63.7308,63.9513,3800.0
2013-11-13 14:00:00,72.42,72.65,72.42,72.47,8000.0,63.8896,64.0925,63.8896,63.9337,8000.0
2013-11-13 14:30:00,72.51,72.51,72.2,72.33,14100.0,63.969,63.969,63.6955,63.8102,14100.0
2013-11-13 15:00:00,72.28,72.38,72.09,72.12,12300.0,63.766,63.8543,63.5984,63.6249,12300.0
2013-11-13 15:30:00,72.09,72.35,72.04,72.29,37900.0,63.5984,63.8278,63.5543,63.7749,37900.0
2013-11-14 09:30:00,72.11,72.16,71.7,72.0,9100.0,63.6161,63.6602,63.2544,63.519,9100.0
2013-11-14 10:00:00,71.88,72.28,71.82,72.17,6200.0,63.4132,63.766,63.3602,63.669,6200.0
2013-11-14 10:30:00,72.15,72.3,72.08,72.13,4400.0,63.6514,63.7837,63.5896,63.6337,4400.0
2013-11-14 11:00:00,72.11,72.43,72.11,72.34,2200.0,63.6161,63.8984,63.6161,63.819,2200.0
2013-11-14 11:30:00,72.23,72.33,72.07,72.16,8700.0,63.7219,63.8102,63.5808,63.6602,8700.0
2013-11-14 12:00:00,72.1,72.23,72.0,72.12,2000.0,63.6072,63.7219,63.519,63.6249,2000.0
2013-11-14 12:30:00,72.14,72.25,72.08,72.15,20900.0,63.6425,63.7396,63.5896,63.6514,20900.0
2013-11-14 13:00:00,72.19,72.36,72.14,72.29,1900.0,63.6866,63.8366,63.6425,63.7749,1900.0
2013-11-14 13:30:00,72.36,72.38,72.31,72.34,2200.0,63.8366,63.8543,63.7925,63.819,2200.0
2013-11-14 14:00:00,72.34,72.41,72.3,72.41,2700.0,63.819,63.8807,63.7837,63.8807,2700.0
2013-11-14 14:30:00,72.44,72.44,72.33,72.36,3700.0,63.9072,63.9072,63.8102,63.8366,3700.0
2013-11-14 15:00:00,72.41,72.52,72.39,72.43,6500.0,63.8807,63.9778,63.8631,63.8984,6500.0
2013-11-14 15:30:00,72.45,72.46,72.23,72.34,15000.0,63.916,63.9248,63.7219,63.819,15000.0
2013-11-15 09:30:00,72.57,72.57,72.32,72.32,6600.0,64.0219,64.0219,63.8013,63.8013,6600.0
2013-11-15 10:00:00,72.29,72.46,71.99,72.33,6900.0,63.7749,63.9248,63.5102,63.8102,6900.0
2013-11-15 10:30:00,72.46,72.57,72.36,72.51,4700.0,63.9248,64.0219,63.8366,63.969,4700.0
2013-11-15 11:00:00,72.62,72.84,72.53,72.79,14600.0,64.066,64.2601,63.9866,64.216,14600.0
2013-11-15 11:30:00,72.82,72.87,72.68,72.87,13900.0,64.2424,64.2865,64.1189,64.2865,13900.0
2013-11-15 12:00:00,72.9,73.0,72.89,72.95,9500.0,64.313,64.4012,64.3042,64.3571,9500.0
2013-11-15 12:30:00,72.95,73.13,72.9,73.09,20700.0,64.3571,64.5159,64.313,64.4806,20700.0
2013-11-15 13:00:00,73.04,73.15,73.0,73.05,6900.0,64.4365,64.5336,64.4012,64.4453,6900.0
2013-11-15 13:30:00,73.08,73.19,73.06,73.1,8300.0,64.4718,64.5689,64.4542,64.4895,8300.0
2013-11-15 14:00:00,73.1,73.1,72.99,73.07,8200.0,64.4895,64.4895,64.3924,64.463,8200.0
2013-11-15 14:30:00,73.06,73.16,73.03,73.13,4400.0,64.4542,64.5424,64.4277,64.5159,4400.0
2013-11-15 15:00:00,73.12,73.23,73.12,73.18,6400.0,64.5071,64.6041,64.5071,64.56,6400.0
2013-11-15 15:30:00,73.2,73.24,73.1,73.23,22600.0,64.5777,64.613,64.4895,64.6041,22600.0
2013-11-18 09:30:00,73.07,73.07,72.77,72.77,5000.0,64.463,64.463,64.1983,64.1983,5000.0
2013-11-18 10:00:00,72.78,73.06,72.63,72.93,6600.0,64.2071,64.4542,64.0748,64.3395,6600.0
2013-11-18 10:30:00,72.98,73.06,72.84,72.93,7100.0,64.3836,64.4542,64.2601,64.3395,7100.0
2013-11-18 11:00:00,73.0,73.08,72.86,72.89,3600.0,64.4012,64.4718,64.2777,64.3042,3600.0
2013-11-18 11:30:00,72.86,72.93,72.77,72.85,29900.0,64.2777,64.3395,64.1983,64.2689,29900.0
2013-11-18 12:00:00,72.79,72.82,72.55,72.67,6900.0,64.216,64.2424,64.0042,64.1101,6900.0
2013-11-18 12:30:00,72.65,72.76,72.53,72.55,2600.0,64.0925,64.1895,63.9866,64.0042,2600.0
2013-11-18 13:00:00,72.63,72.72,72.5,72.72,3400.0,64.0748,64.1542,63.9601,64.1542,3400.0
2013-11-18 13:30:00,72.74,72.75,72.52,72.59,3800.0,64.1719,64.1807,63.9778,64.0395,3800.0
2013-11-18 14:00:00,72.7,72.72,72.62,72.68,7000.0,64.1366,64.1542,64.066,64.1189,7000.0
2013-11-18 14:30:00,72.61,72.63,72.33,72.38,7100.0,64.0572,64.0748,63.8102,63.8543,7100.0
2013-11-18 15:00:00,72.3,72.32,71.93,72.08,13500.0,63.7837,63.8013,63.4573,63.5896,13500.0
2013-11-18 15:30:00,71.95,72.14,71.91,72.04,24900.0,63.4749,63.6425,63.4396,63.5543,24900.0
2013-11-19 09:30:00,72.15,72.23,71.51,71.87,6300.0,63.6514,63.7219,63.0867,63.4043,6300.0
2013-11-19 10:00:00,71.94,72.14,71.94,72.05,3500.0,63.4661,63.6425,63.4661,63.5631,3500.0
2013-11-19 10:30:00,71.97,72.06,71.76,71.97,6800.0,63.4926,63.572,63.3073,63.4926,6800.0
2013-11-19 11:00:00,72.06,72.06,71.78,71.92,5300.0,63.572,63.572,63.3249,63.4484,5300.0
2013-11-19 11:30:00,71.88,72.02,71.71,71.97,3900.0,63.4132,63.5367,63.2632,63.4926,3900.0
2013-11-19 12:00:00,71.99,72.07,71.82,71.98,8600.0,63.5102,63.5808,63.3602,63.5014,8600.0
2013-11-19 12:30:00,71.99,71.99,71.76,71.76,1000.0,63.5102,63.5102,63.3073,63.3073,1000.0
2013-11-19 13:00:00,71.68,71.82,71.51,71.65,8000.0,63.2367,63.3602,63.0867,63.2103,8000.0
2013-11-19 13:30:00,71.53,71.71,71.37,71.53,8900.0,63.1044,63.2632,62.9632,63.1044,8900.0
2013-11-19 14:00:00,71.53,71.58,71.42,71.45,1700.0,63.1044,63.1485,63.0073,63.0338,1700.0
2013-11-19 14:30:00,71.49,71.8,71.49,71.59,2800.0,63.0691,63.3426,63.0691,63.1573,2800.0
2013-11-19 15:00:00,71.63,71.88,71.57,71.64,9600.0,63.1926,63.4132,63.1397,63.2014,9600.0
2013-11-19 15:30:00,71.61,71.63,71.34,71.4,29000.0,63.175,63.1926,62.9368,62.9897,29000.0
2013-11-20 09:30:00,71.5,71.81,71.25,71.37,2100.0,63.0779,63.3514,62.8574,62.9632,2100.0
2013-11-20 10:00:00,71.07,71.47,71.07,71.2,9600.0,62.6986,63.0515,62.6986,62.8133,9600.0
2013-11-20 10:30:00,71.2,71.22,70.96,71.03,2900.0,62.8133,62.8309,62.6015,62.6633,2900.0
2013-11-20 11:00:00,70.99,71.26,70.95,71.24,1800.0,62.628,62.8662,62.5927,62.8485,1800.0
2013-11-20 11:30:00,71.27,71.39,71.25,71.28,3400.0,62.875,62.9809,62.8574,62.8838,3400.0
2013-11-20 12:00:00,71.28,71.34,71.14,71.14,2000.0,62.8838,62.9368,62.7603,62.7603,2000.0
2013-11-20 12:30:00,71.14,71.31,71.14,71.22,1700.0,62.7603,62.9103,62.7603,62.8309,1700.0
2013-11-20 13:00:00,71.29,71.33,71.18,71.24,4400.0,62.8927,62.9279,62.7956,62.8485,4400.0
2013-11-20 13:30:00,71.31,71.32,71.23,71.28,1300.0,62.9103,62.9191,62.8397,62.8838,1300.0
2013-11-20 14:00:00,71.24,71.24,70.89,71.15,3100.0,62.8485,62.8485,62.5398,62.7691,3100.0
2013-11-20 14:30:00,71.05,71.11,70.81,70.81,4700.0,62.6809,62.7339,62.4692,62.4692,4700.0
2013-11-20 15:00:00,70.78,70.87,70.59,70.71,16800.0,62.4427,62.5221,62.2751,62.381,16800.0
2013-11-20 15:30:00,70.68,70.96,70.63,70.83,25700.0,62.3545,62.6015,62.3104,62.4868,25700.0
2013-11-21 09:30:00,71.04,71.04,70.95,71.0,4500.0,62.6721,62.6721,62.5927,62.6368,4500.0
2013-11-21 10:00:00,71.0,71.28,70.98,71.26,4800.0,62.6368,62.8838,62.6192,62.8662,4800.0
2013-11-21 10:30:00,71.37,71.46,71.24,71.43,3400.0,62.9632,63.0426,62.8485,63.0162,3400.0
2013-11-21 11:00:00,71.37,71.45,71.16,71.44,3900.0,62.9632,63.0338,62.778,63.025,3900.0
2013-11-21 11:30:00,71.44,71.57,71.38,71.42,5600.0,63.025,63.1397,62.9721,63.0073,5600.0
2013-11-21 12:00:00,71.47,71.47,71.11,71.21,6900.0,63.0515,63.0515,62.7339,62.8221,6900.0
2013-11-21 12:30:00,71.21,71.36,71.11,71.13,6900.0,62.8221,62.9544,62.7339,62.7515,6900.0
2013-11-21 13:00:00,71.26,71.48,71.15,71.36,2000.0,62.8662,63.0603,62.7691,62.9544,2000.0
2013-11-21 13:30:00,71.41,71.65,71.41,71.5,6800.0,62.9985,63.2103,62.9985,63.0779,6800.0
2013-11-21 14:00:00,71.5,71.57,71.4,71.43,5100.0,63.0779,63.1397,62.9897,63.0162,5100.0
2013-11-21 14:30:00,71.45,71.53,71.39,71.46,5800.0,63.0338,63.1044,62.9809,63.0426,5800.0
2013-11-21 15:00:00,71.5,71.61,71.46,71.49,6800.0,63.0779,63.175,63.0426,63.0691,6800.0
2013-11-21 15:30:00,71.54,71.6,71.37,71.6,26200.0,63.1132,63.1661,62.9632,63.1661,26200.0
2013-11-22 09:30:00,71.61,72.13,71.55,71.92,2600.0,63.175,63.6337,63.122,63.4484,2600.0
2013-11-22 10:00:00,71.78,72.0,71.67,71.91,3100.0,63.3249,63.519,63.2279,63.4396,3100.0
2013-11-22 10:30:00,71.92,72.04,71.75,71.77,5200.0,63.4484,63.5543,63.2985,63.3161,5200.0
2013-11-22 11:00:00,71.72,71.86,71.55,71.83,2600.0,63.272,63.3955,63.122,63.369,2600.0
2013-11-22 11:30:00,71.79,71.8,71.61,71.75,3300.0,63.3338,63.3426,63.175,63.2985,3300.0
2013-11-22 12:00:00,71.91,71.91,71.72,71.86,2500.0,63.4396,63.4396,63.272,63.3955,2500.0
2013-11-22 12:30:00,71.88,71.9,71.76,71.83,3000.0,63.4132,63.4308,63.3073,63.369,3000.0
2013-11-22 13:00:00,71.81,71.91,71.69,71.69,2900.0,63.3514,63.4396,63.2455,63.2455,2900.0
2013-11-22 13:30:00,71.73,71.84,71.58,71.6,18300.0,63.2808,63.3779,63.1485,63.1661,18300.0
2013-11-22 14:00:00,71.63,71.81,71.56,71.77,13800.0,63.1926,63.3514,63.1309,63.3161,13800.0
2013-11-22 14:30:00,71.81,71.81,71.71,71.71,8400.0,63.3514,63.3514,63.2632,63.2632,8400.0
2013-11-22 15:00:00,71.69,71.85,71.57,71.77,9800.0,63.2455,63.3867,63.1397,63.3161,9800.0
2013-11-22 15:30:00,71.75,71.84,71.68,71.78,20100.0,63.2985,63.3779,63.2367,63.3249,20100.0
2013-11-25 09:30:00,71.85,72.66,71.84,72.03,3300.0,63.3867,64.1013,63.3779,63.5455,3300.0
2013-11-25 10:00:00,71.84,71.96,71.83,71.83,16200.0,63.3779,63.4837,63.369,63.369,16200.0
2013-11-25 10:30:00,71.83,71.9,71.7,71.72,8800.0,63.369,63.4308,63.2544,63.272,8800.0
2013-11-25 11:00:00,71.71,71.85,71.53,71.77,10500.0,63.2632,63.3867,63.1044,63.3161,10500.0
2013-11-25 11:30:00,71.78,71.84,71.71,71.81,5400.0,63.3249,63.3779,63.2632,63.3514,5400.0
2013-11-25 12:00:00,71.81,71.89,71.71,71.82,3800.0,63.3514,63.422,63.2632,63.3602,3800.0
2013-11-25 12:30:00,71.78,71.93,71.66,71.78,32800.0,63.3249,63.4573,63.2191,63.3249,32800.0
2013-11-25 13:00:00,71.71,71.96,71.66,71.8,17200.0,63.2632,63.4837,63.2191,63.3426,17200.0
2013-11-25 13:30:00,71.8,71.95,71.75,71.89,45400.0,63.3426,63.4749,63.2985,63.422,45400.0
2013-11-25 14:00:00,71.9,72.1,71.88,71.88,12600.0,63.4308,63.6072,63.4132,63.4132,12600.0
2013-11-25 14:30:00,71.93,72.13,71.92,72.04,24700.0,63.4573,63.6337,63.4484,63.5543,24700.0
2013-11-25 15:00:00,71.99,71.99,71.57,71.64,8600.0,63.5102,63.5102,63.1397,63.2014,8600.0
2013-11-25 15:30:00,71.64,71.82,71.55,71.82,24300.0,63.2014,63.3602,63.122,63.3602,24300.0
2013-11-26 09:30:00,71.9,71.9,71.5,71.61,15500.0,63.4308,63.4308,63.0779,63.175,15500.0
2013-11-26 10:00:00,71.63,71.88,71.62,71.79,11700.0,63.1926,63.4132,63.1838,63.3338,11700.0
2013-11-26 10:30:00,71.74,71.85,71.39,71.58,9500.0,63.2896,63.3867,62.9809,63.1485,9500.0
2013-11-26 11:00:00,71.78,71.78,71.5,71.52,7700.0,63.3249,63.3249,63.0779,63.0956,7700.0
2013-11-26 11:30:00,71.56,71.76,71.56,71.66,6200.0,63.1309,63.3073,63.1309,63.2191,6200.0
2013-11-26 12:00:00,71.67,71.92,71.67,71.92,6600.0,63.2279,63.4484,63.2279,63.4484,6600.0
2013-11-26 12:30:00,71.96,71.97,71.81,71.81,5000.0,63.4837,63.4926,63.3514,63.3514,5000.0
2013-11-26 13:00:00,71.81,71.9,71.78,71.78,4300.0,63.3514,63.4308,63.3249,63.3249,4300.0
2013-11-26 13:30:00,71.82,71.86,71.73,71.8,7100.0,63.3602,63.3955,63.2808,63.3426,7100.0
2013-11-26 14:00:00,71.8,71.86,71.77,71.84,6400.0,63.3426,63.3955,63.3161,63.3779,6400.0
2013-11-26 14:30:00,71.86,72.0,71.82,71.87,7500.0,63.3955,63.519,63.3602,63.4043,7500.0
2013-11-26 15:00:00,71.82,71.99,71.78,71.78,13900.0,63.3602,63.5102,63.3249,63.3249,13900.0
2013-11-26 15:30:00,71.8,71.95,71.78,71.95,34500.0,63.3426,63.4749,63.3249,63.4749,34500.0
2013-11-27 09:30:00,71.98,72.07,71.78,71.92,8100.0,63.5014,63.5808,63.3249,63.4484,8100.0
2013-11-27 10:00:00,71.96,72.08,71.8,72.07,8300.0,63.4837,63.5896,63.3426,63.5808,8300.0
2013-11-27 10:30:00,72.04,72.04,71.86,71.9,4800.0,63.5543,63.5543,63.3955,63.4308,4800.0
2013-11-27 11:00:00,71.91,72.2,71.87,71.97,16900.0,63.4396,63.6955,63.4043,63.4926,16900.0
2013-11-27 11:30:00,72.01,72.01,71.89,71.89,6600.0,63.5278,63.5278,63.422,63.422,6600.0
2013-11-27 12:00:00,71.86,71.86,71.64,71.7,5400.0,63.3955,63.3955,63.2014,63.2544,5400.0
2013-11-27 12:30:00,71.7,71.85,71.68,71.76,8000.0,63.2544,63.3867,63.2367,63.3073,8000.0
2013-11-27 13:00:00,71.79,71.97,71.79,71.97,4100.0,63.3338,63.4926,63.3338,63.4926,4100.0
2013-11-27 13:30:00,71.97,72.1,71.97,72.02,4300.0,63.4926,63.6072,63.4926,63.5367,4300.0
2013-11-27 14:00:00,72.03,72.16,71.99,72.03,3600.0,63.5455,63.6602,63.5102,63.5455,3600.0
2013-11-27 14:30:00,72.01,72.34,72.01,72.17,4900.0,63.5278,63.819,63.5278,63.669,4900.0
2013-11-27 15:00:00,72.16,72.18,72.02,72.04,13200.0,63.6602,63.6778,63.5367,63.5543,13200.0
2013-11-27 15:30:00,72.04,72.16,72.04,72.09,17200.0,63.5543,63.6602,63.5543,63.5984,17200.0
2013-11-29 09:30:00,72.07,72.49,71.82,72.44,9600.0,63.5808,63.9513,63.3602,63.9072,9600.0
2013-11-29 10:00:00,72.5,72.5,72.0,72.0,5400.0,63.9601,63.9601,63.519,63.519,5400.0
2013-11-29 10:30:00,72.0,72.14,71.95,71.95,6900.0,63.519,63.6425,63.4749,63.4749,6900.0
2013-11-29 11:00:00,71.95,72.17,71.92,72.14,4700.0,63.4749,63.669,63.4484,63.6425,4700.0
2013-11-29 11:30:00,72.08,72.45,72.08,72.45,3500.0,63.5896,63.916,63.5896,63.916,3500.0
2013-11-29 12:00:00,72.45,72.59,72.37,72.57,5700.0,63.916,64.0395,63.8454,64.0219,5700.0
2013-11-29 12:30:00,72.5,72.62,72.11,72.12,23500.0,63.9601,64.066,63.6161,63.6249,23500.0
2013-12-02 09:30:00,72.02,72.41,71.76,72.22,8900.0,63.5367,63.8807,63.3073,63.7131,8900.0
2013-12-02 10:00:00,72.34,72.85,72.03,72.03,18600.0,63.819,64.2689,63.5455,63.5455,18600.0
2013-12-02 10:30:00,72.1,72.65,72.01,72.65,16900.0,63.6072,64.0925,63.5278,64.0925,16900.0
2013-12-02 11:00:00,72.6,72.67,72.51,72.51,3900.0,64.0483,64.1101,63.969,63.969,3900.0
2013-12-02 11:30:00,72.55,72.73,72.44,72.69,14400.0,64.0042,64.163,63.9072,64.1277,14400.0
2013-12-02 12:00:00,72.67,72.67,72.43,72.44,5100.0,64.1101,64.1101,63.8984,63.9072,5100.0
2013-12-02 12:30:00,72.47,72.53,72.42,72.44,9000.0,63.9337,63.9866,63.8896,63.9072,9000.0
2013-12-02 13:00:00,72.45,72.45,72.25,72.25,7700.0,63.916,63.916,63.7396,63.7396,7700.0
2013-12-02 13:30:00,72.15,72.44,72.15,72.44,5800.0,63.6514,63.9072,63.6514,63.9072,5800.0
2013-12-02 14:00:00,72.45,72.53,72.35,72.53,10200.0,63.916,63.9866,63.8278,63.9866,10200.0
2013-12-02 14:30:00,72.53,72.56,72.38,72.48,10000.0,63.9866,64.0131,63.8543,63.9425,10000.0
2013-12-02 15:00:00,72.52,72.54,72.08,72.08,15800.0,63.9778,63.9954,63.5896,63.5896,15800.0
2013-12-02 15:30:00,72.04,72.1,71.95,72.09,31000.0,63.5543,63.6072,63.4749,63.5984,31000.0
2013-12-03 09:30:00,71.62,72.1,71.39,71.69,7000.0,63.1838,63.6072,62.9809,63.2455,7000.0
2013-12-03 10:00:00,71.7,71.92,71.7,71.77,22100.0,63.2544,63.4484,63.2544,63.3161,22100.0
2013-12-03 10:30:00,71.79,72.34,71.79,71.96,7500.0,63.3338,63.819,63.3338,63.4837,7500.0
2013-12-03 11:00:00,71.92,71.93,71.71,71.73,7400.0,63.4484,63.4573,63.2632,63.2808,7400.0
2013-12-03 11:30:00,71.75,71.82,71.33,71.34,6100.0,63.2985,63.3602,62.9279,62.9368,6100.0
2013-12-03 12:00:00,71.34,71.85,71.34,71.64,4200.0,62.9368,63.3867,62.9368,63.2014,4200.0
2013-12-03 12:30:00,71.6,71.77,71.52,71.77,12600.0,63.1661,63.3161,63.0956,63.3161,12600.0
2013-12-03 13:00:00,71.76,71.79,71.55,71.63,12000.0,63.3073,63.3338,63.122,63.1926,12000.0
2013-12-03 13:30:00,71.64,71.73,71.64,71.7,12700.0,63.2014,63.2808,63.2014,63.2544,12700.0
2013-12-03 14:00:00,71.69,71.69,71.54,71.58,10700.0,63.2455,63.2455,63.1132,63.1485,10700.0
2013-12-03 14:30:00,71.59,71.81,71.59,71.73,4600.0,63.1573,63.3514,63.1573,63.2808,4600.0
2013-12-03 15:00:00,71.74,71.74,71.64,71.68,16700.0,63.2896,63.2896,63.2014,63.2367,16700.0
2013-12-03 15:30:00,71.68,71.99,71.66,71.96,46200.0,63.2367,63.5102,63.2191,63.4837,46200.0
2013-12-04 09:30:00,71.37,71.37,71.15,71.24,8200.0,62.9632,62.9632,62.7691,62.8485,8200.0
2013-12-04 10:00:00,71.34,71.81,71.33,71.77,11500.0,62.9368,63.3514,62.9279,63.3161,11500.0
2013-12-04 10:30:00,71.7,71.83,71.7,71.83,3100.0,63.2544,63.369,63.2544,63.369,3100.0
2013-12-04 11:00:00,71.76,72.08,71.74,71.97,12900.0,63.3073,63.5896,63.2896,63.4926,12900.0
2013-12-04 11:30:00,72.02,72.07,71.88,71.96,5700.0,63.5367,63.5808,63.4132,63.4837,5700.0
2013-12-04 12:00:00,71.97,72.06,71.92,71.95,37400.0,63.4926,63.572,63.4484,63.4749,37400.0
2013-12-04 12:30:00,71.95,72.11,71.92,71.92,11100.0,63.4749,63.6161,63.4484,63.4484,11100.0
2013-12-04 13:00:00,71.93,71.95,71.41,71.45,10400.0,63.4573,63.4749,62.9985,63.0338,10400.0
2013-12-04 13:30:00,71.41,71.52,71.28,71.49,8700.0,62.9985,63.0956,62.8838,63.0691,8700.0
2013-12-04 14:00:00,71.52,71.75,71.47,71.68,8600.0,63.0956,63.2985,63.0515,63.2367,8600.0
2013-12-04 14:30:00,71.67,72.05,71.67,71.83,37300.0,63.2279,63.5631,63.2279,63.369,37300.0
2013-12-04 15:00:00,71.87,72.05,71.71,72.04,24700.0,63.4043,63.5631,63.2632,63.5543,24700.0
2013-12-04 15:30:00,72.08,72.36,71.99,72.08,32100.0,63.5896,63.8366,63.5102,63.5896,32100.0
2013-12-05 09:30:00,71.84,71.84,71.47,71.75,2700.0,63.3779,63.3779,63.0515,63.2985,2700.0
2013-12-05 10:00:00,71.81,72.1,71.61,71.79,15400.0,63.3514,63.6072,63.175,63.3338,15400.0
2013-12-05 10:30:00,71.92,72.06,71.68,71.74,6700.0,63.4484,63.572,63.2367,63.2896,6700.0
2013-12-05 11:00:00,71.83,72.14,71.8,72.11,4300.0,63.369,63.6425,63.3426,63.6161,4300.0
2013-12-05 11:30:00,72.09,72.22,71.91,72.11,6600.0,63.5984,63.7131,63.4396,63.6161,6600.0
2013-12-05 12:00:00,72.06,72.33,72.06,72.2,18300.0,63.572,63.8102,63.572,63.6955,18300.0
2013-12-05 12:30:00,72.23,72.38,72.09,72.26,8100.0,63.7219,63.8543,63.5984,63.7484,8100.0
2013-12-05 13:00:00,72.27,72.27,72.05,72.06,4700.0,63.7572,63.7572,63.5631,63.572,4700.0
2013-12-05 13:30:00,72.06,72.25,72.06,72.19,5000.0,63.572,63.7396,63.572,63.6866,5000.0
2013-12-05 14:00:00,72.22,72.44,72.15,72.33,5800.0,63.7131,63.9072,63.6514,63.8102,5800.0
2013-12-05 14:30:00,72.32,72.47,72.17,72.17,6800.0,63.8013,63.9337,63.669,63.669,6800.0
2013-12-05 15:00:00,72.24,72.41,72.12,72.3,11300.0,63.7308,63.8807,63.6249,63.7837,11300.0
2013-12-05 15:30:00,72.32,72.47,72.26,72.45,37600.0,63.8013,63.9337,63.7484,63.916,37600.0
2013-12-06 09:30:00,73.0,73.32,72.43,73.27,12800.0,64.4012,64.6835,63.8984,64.6394,12800.0
2013-12-06 10:00:00,73.28,73.81,73.26,73.62,7700.0,64.6483,65.1158,64.6306,64.9482,7700.0
2013-12-06 10:30:00,73.61,73.63,73.2,73.54,5500.0,64.9394,64.957,64.5777,64.8776,5500.0
2013-12-06 11:00:00,73.55,73.96,73.42,73.84,5600.0,64.8864,65.2482,64.7718,65.1423,5600.0
2013-12-06 11:30:00,73.84,73.98,73.8,73.89,5900.0,65.1423,65.2658,65.107,65.1864,5900.0
2013-12-06 12:00:00,73.94,74.09,73.9,73.97,5200.0,65.2305,65.3628,65.1952,65.257,5200.0
2013-12-06 12:30:00,74.05,74.34,73.95,74.21,10800.0,65.3276,65.5834,65.2393,65.4687,10800.0
2013-12-06 13:00:00,74.17,74.18,73.86,73.94,7000.0,65.4334,65.4422,65.1599,65.2305,7000.0
2013-12-06 13:30:00,73.92,74.1,73.89,73.89,3400.0,65.2129,65.3717,65.1864,65.1864,3400.0
2013-12-06 14:00:00,73.89,74.02,73.76,73.88,7200.0,65.1864,65.3011,65.0717,65.1776,7200.0
2013-12-06 14:30:00,73.91,73.91,73.64,73.7,15800.0,65.204,65.204,64.9658,65.0188,15800.0
2013-12-06 15:00:00,73.7,73.75,73.46,73.57,62300.0,65.0188,65.0629,64.807,64.9041,62300.0
2013-12-06 15:30:00,73.59,73.86,73.56,73.8,46900.0,64.9217,65.1599,64.8953,65.107,46900.0
2013-12-09 09:30:00,73.58,74.29,73.27,74.2,20200.0,64.9129,65.5393,64.6394,65.4599,20200.0
2013-12-09 10:00:00,74.38,74.46,74.07,74.21,12400.0,65.6187,65.6893,65.3452,65.4687,12400.0
2013-12-09 10:30:00,74.24,74.3,74.04,74.14,8400.0,65.4952,65.5481,65.3187,65.407,8400.0
2013-12-09 11:00:00,74.23,74.32,74.14,74.14,6500.0,65.4863,65.5657,65.407,65.407,6500.0
2013-12-09 11:30:00,74.19,74.2,73.78,73.98,7200.0,65.4511,65.4599,65.0894,65.2658,7200.0
2013-12-09 12:00:00,73.97,74.0,73.69,73.69,4600.0,65.257,65.2834,65.01,65.01,4600.0
2013-12-09 12:30:00,73.76,74.05,73.7,73.86,5800.0,65.0717,65.3276,65.0188,65.1599,5800.0
2013-12-09 13:00:00,73.85,74.05,73.68,74.01,8600.0,65.1511,65.3276,65.0011,65.2923,8600.0
2013-12-09 13:30:00,73.93,74.09,73.86,74.0,9600.0,65.2217,65.3628,65.1599,65.2834,9600.0
2013-12-09 14:00:00,74.0,74.09,73.95,74.04,11200.0,65.2834,65.3628,65.2393,65.3187,11200.0
2013-12-09 14:30:00,74.12,74.35,74.02,74.3,19800.0,65.3893,65.5922,65.3011,65.5481,19800.0
2013-12-09 15:00:00,74.31,74.35,74.2,74.2,25600.0,65.5569,65.5922,65.4599,65.4599,25600.0
2013-12-09 15:30:00,74.19,74.42,74.19,74.3,60400.0,65.4511,65.654,65.4511,65.5481,60400.0
2013-12-10 09:30:00,73.96,74.5,73.48,73.9,16100.0,65.2482,65.7245,64.8247,65.1952,16100.0
2013-12-10 10:00:00,73.87,74.3,73.85,74.14,26700.0,65.1688,65.5481,65.1511,65.407,26700.0
2013-12-10 10:30:00,74.15,74.25,74.03,74.1,60800.0,65.4158,65.504,65.3099,65.3717,60800.0
2013-12-10 11:00:00,74.1,74.16,73.75,73.91,29400.0,65.3717,65.4246,65.0629,65.204,29400.0
2013-12-10 11:30:00,73.88,74.0,73.81,73.84,26400.0,65.1776,65.2834,65.1158,65.1423,26400.0
2013-12-10 12:00:00,73.82,73.87,73.72,73.77,14700.0,65.1246,65.1688,65.0364,65.0805,14700.0
2013-12-10 12:30:00,73.78,73.93,73.72,73.87,18200.0,65.0894,65.2217,65.0364,65.1688,18200.0
2013-12-10 13:00:00,73.86,73.92,73.71,73.72,13500.0,65.1599,65.2129,65.0276,65.0364,13500.0
2013-12-10 13:30:00,73.72,73.79,73.6,73.77,18600.0,65.0364,65.0982,64.9306,65.0805,18600.0
2013-12-10 14:00:00,73.77,73.88,73.64,73.73,25500.0,65.0805,65.1776,64.9658,65.0452,25500.0
2013-12-10 14:30:00,73.71,73.74,73.55,73.63,17600.0,65.0276,65.0541,64.8864,64.957,17600.0
2013-12-10 15:00:00,73.63,73.67,73.48,73.52,32800.0,64.957,64.9923,64.8247,64.86,32800.0
2013-12-10 15:30:00,73.53,73.61,73.19,73.26,77100.0,64.8688,64.9394,64.5689,64.6306,77100.0
2013-12-11 09:30:00,73.27,73.32,72.58,72.59,22400.0,64.6394,64.6835,64.0307,64.0395,22400.0
2013-12-11 10:00:00,72.72,72.87,72.52,72.52,32200.0,64.1542,64.2865,63.9778,63.9778,32200.0
2013-12-11 10:30:00,72.49,72.78,72.39,72.61,12900.0,63.9513,64.2071,63.8631,64.0572,12900.0
2013-12-11 11:00:00,72.61,72.69,72.04,72.11,11800.0,64.0572,64.1277,63.5543,63.6161,11800.0
2013-12-11 11:30:00,72.19,72.52,72.05,72.52,18200.0,63.6866,63.9778,63.5631,63.9778,18200.0
2013-12-11 12:00:00,72.48,72.58,72.23,72.25,17600.0,63.9425,64.0307,63.7219,63.7396,17600.0
2013-12-11 12:30:00,72.24,72.33,71.82,71.97,25700.0,63.7308,63.8102,63.3602,63.4926,25700.0
2013-12-11 13:00:00,72.06,72.09,71.97,71.97,11800.0,63.572,63.5984,63.4926,63.4926,11800.0
2013-12-11 13:30:00,71.97,72.08,71.97,72.05,21600.0,63.4926,63.5896,63.4926,63.5631,21600.0
2013-12-11 14:00:00,71.98,72.06,71.88,71.9,15000.0,63.5014,63.572,63.4132,63.4308,15000.0
2013-12-11 14:30:00,71.88,71.94,71.75,71.75,15000.0,63.4132,63.4661,63.2985,63.2985,15000.0
2013-12-11 15:00:00,71.75,71.75,71.48,71.48,31900.0,63.2985,63.2985,63.0603,63.0603,31900.0
2013-12-11 15:30:00,71.48,71.8,71.37,71.76,89000.0,63.0603,63.3426,62.9632,63.3073,89000.0
2013-12-12 09:30:00,70.27,71.78,70.0,70.47,71000.0,61.9928,63.3249,61.7546,62.1692,71000.0
2013-12-12 10:00:00,70.41,70.72,70.35,70.48,50500.0,62.1163,62.3898,62.0634,62.1781,50500.0
2013-12-12 10:30:00,70.48,70.85,70.46,70.5,28900.0,62.1781,62.5045,62.1604,62.1957,28900.0
2013-12-12 11:00:00,70.51,71.1,70.49,71.03,60000.0,62.2045,62.725,62.1869,62.6633,60000.0
2013-12-12 11:30:00,71.04,71.39,70.89,71.25,74000.0,62.6721,62.9809,62.5398,62.8574,74000.0
2013-12-12 12:00:00,71.11,71.37,70.85,71.02,52100.0,62.7339,62.9632,62.5045,62.6545,52100.0
2013-12-12 12:30:00,71.08,71.19,70.94,71.0,24500.0,62.7074,62.8044,62.5839,62.6368,24500.0
2013-12-12 13:00:00,71.0,71.54,70.93,71.3,41000.0,62.6368,63.1132,62.5751,62.9015,41000.0
2013-12-12 13:30:00,71.24,71.29,70.91,71.22,20900.0,62.8485,62.8927,62.5574,62.8309,20900.0
2013-12-12 14:00:00,71.33,71.33,71.03,71.18,16900.0,62.9279,62.9279,62.6633,62.7956,16900.0
2013-12-12 14:30:00,71.17,71.29,71.05,71.19,28400.0,62.7868,62.8927,62.6809,62.8044,28400.0
2013-12-12 15:00:00,71.2,71.66,71.09,71.56,31900.0,62.8133,63.2191,62.7162,63.1309,31900.0
2013-12-12 15:30:00,71.55,71.66,71.3,71.57,143300.0,63.122,63.2191,62.9015,63.1397,143300.0
2013-12-13 09:30:00,71.58,72.01,71.27,72.0,22200.0,63.1485,63.5278,62.875,63.519,22200.0
2013-12-13 10:00:00,71.83,72.13,71.78,72.01,31800.0,63.369,63.6337,63.3249,63.5278,31800.0
2013-12-13 10:30:00,71.99,72.66,71.99,72.3,34200.0,63.5102,64.1013,63.5102,63.7837,34200.0
2013-12-13 11:00:00,72.29,72.54,72.21,72.49,37900.0,63.7749,63.9954,63.7043,63.9513,37900.0
2013-12-13 11:30:00,72.48,72.55,71.9,72.08,33700.0,63.9425,64.0042,63.4308,63.5896,33700.0
2013-12-13 12:00:00,71.96,72.17,71.8,72.17,15400.0,63.4837,63.669,63.3426,63.669,15400.0
2013-12-13 12:30:00,72.11,72.14,71.93,72.07,6400.0,63.6161,63.6425,63.4573,63.5808,6400.0
2013-12-13 13:00:00,72.0,72.18,71.98,72.01,9300.0,63.519,63.6778,63.5014,63.5278,9300.0
2013-12-13 13:30:00,72.01,72.09,71.96,72.0,8900.0,63.5278,63.5984,63.4837,63.519,8900.0
2013-12-13 14:00:00,72.0,72.03,71.87,71.93,26600.0,63.519,63.5455,63.4043,63.4573,26600.0
2013-12-13 14:30:00,71.91,72.09,71.68,72.05,22600.0,63.4396,63.5984,63.2367,63.5631,22600.0
2013-12-13 15:00:00,72.1,72.21,71.99,72.21,15600.0,63.6072,63.7043,63.5102,63.7043,15600.0
2013-12-13 15:30:00,72.2,72.26,71.94,72.19,56400.0,63.6955,63.7484,63.4661,63.6866,56400.0
2013-12-16 09:30:00,72.38,72.38,71.77,72.11,32300.0,63.8543,63.8543,63.3161,63.6161,32300.0
2013-12-16 10:00:00,72.12,72.33,72.09,72.2,29300.0,63.6249,63.8102,63.5984,63.6955,29300.0
2013-12-16 10:30:00,72.28,72.28,72.08,72.2,16100.0,63.766,63.766,63.5896,63.6955,16100.0
2013-12-16 11:00:00,72.2,72.2,72.02,72.06,15400.0,63.6955,63.6955,63.5367,63.572,15400.0
2013-12-16 11:30:00,72.07,72.22,72.04,72.12,15000.0,63.5808,63.7131,63.5543,63.6249,15000.0
2013-12-16 12:00:00,72.11,72.27,72.09,72.1,17700.0,63.6161,63.7572,63.5984,63.6072,17700.0
2013-12-16 12:30:00,72.1,72.26,72.1,72.19,23900.0,63.6072,63.7484,63.6072,63.6866,23900.0
2013-12-16 13:00:00,72.2,72.2,72.09,72.13,22700.0,63.6955,63.6955,63.5984,63.6337,22700.0
2013-12-16 13:30:00,72.14,72.21,72.12,72.19,22700.0,63.6425,63.7043,63.6249,63.6866,22700.0
2013-12-16 14:00:00,72.19,72.22,72.13,72.19,23800.0,63.6866,63.7131,63.6337,63.6866,23800.0
2013-12-16 14:30:00,72.19,72.38,72.13,72.3,28300.0,63.6866,63.8543,63.6337,63.7837,28300.0
2013-12-16 15:00:00,72.29,72.32,72.12,72.18,40100.0,63.7749,63.8013,63.6249,63.6778,40100.0
2013-12-16 15:30:00,72.14,72.23,72.12,72.19,67900.0,63.6425,63.7219,63.6249,63.6866,67900.0
2013-12-17 09:30:00,72.14,72.15,71.9,72.12,8500.0,63.6425,63.6514,63.4308,63.6249,8500.0
2013-12-17 10:00:00,72.05,72.39,72.02,72.06,16900.0,63.5631,63.8631,63.5367,63.572,16900.0
2013-12-17 10:30:00,72.04,72.33,71.93,72.03,22800.0,63.5543,63.8102,63.4573,63.5455,22800.0
2013-12-17 11:00:00,72.04,72.19,72.0,72.04,60300.0,63.5543,63.6866,63.519,63.5543,60300.0
2013-12-17 11:30:00,72.07,72.37,72.07,72.22,47000.0,63.5808,63.8454,63.5808,63.7131,47000.0
2013-12-17 12:00:00,72.18,72.36,72.18,72.25,21000.0,63.6778,63.8366,63.6778,63.7396,21000.0
2013-12-17 12:30:00,72.25,72.38,72.23,72.33,15800.0,63.7396,63.8543,63.7219,63.8102,15800.0
2013-12-17 13:00:00,72.33,72.49,72.32,72.37,21100.0,63.8102,63.9513,63.8013,63.8454,21100.0
2013-12-17 13:30:00,72.39,72.4,72.15,72.31,13100.0,63.8631,63.8719,63.6514,63.7925,13100.0
2013-12-17 14:00:00,72.28,72.37,72.22,72.29,27500.0,63.766,63.8454,63.7131,63.7749,27500.0
2013-12-17 14:30:00,72.31,72.33,72.17,72.26,15900.0,63.7925,63.8102,63.669,63.7484,15900.0
2013-12-17 15:00:00,72.25,72.38,72.24,72.24,23900.0,63.7396,63.8543,63.7308,63.7308,23900.0
2013-12-17 15:30:00,72.27,72.43,72.24,72.27,95600.0,63.7572,63.8984,63.7308,63.7572,95600.0
2013-12-18 09:30:00,72.15,72.28,71.93,71.93,11100.0,63.8079,63.9229,63.6134,63.6134,11100.0
2013-12-18 10:00:00,71.93,72.09,71.93,71.93,10200.0,63.6134,63.7549,63.6134,63.6134,10200.0
2013-12-18 10:30:00,71.94,72.06,71.65,71.78,14000.0,63.6222,63.7283,63.3657,63.4807,14000.0
2013-12-18 11:00:00,71.81,71.81,71.66,71.66,5800.0,63.5073,63.5073,63.3746,63.3746,5800.0
2013-12-18 11:30:00,71.66,71.7,71.39,71.62,19800.0,63.3746,63.41,63.1358,63.3392,19800.0
2013-12-18 12:00:00,71.65,72.11,71.64,72.06,22300.0,63.3657,63.7726,63.3569,63.7283,22300.0
2013-12-18 12:30:00,72.16,72.19,71.84,71.9,10100.0,63.8168,63.8433,63.5338,63.5868,10100.0
2013-12-18 13:00:00,71.85,71.96,71.72,71.96,8700.0,63.5426,63.6399,63.4277,63.6399,8700.0
2013-12-18 13:30:00,71.98,72.13,71.96,72.13,19200.0,63.6576,63.7903,63.6399,63.7903,19200.0
2013-12-18 14:00:00,72.02,72.46,71.51,72.34,42800.0,63.693,64.0821,63.2419,63.976,42800.0
2013-12-18 14:30:00,72.34,72.66,72.28,72.58,38300.0,63.976,64.259,63.9229,64.1882,38300.0
2013-12-18 15:00:00,72.54,72.83,72.5,72.76,49400.0,64.1528,64.4093,64.1175,64.3474,49400.0
2013-12-18 15:30:00,72.78,73.21,72.72,73.21,93100.0,64.3651,64.7454,64.312,64.7454,93100.0
2013-12-19 09:30:00,72.97,73.14,72.52,72.95,6600.0,64.5331,64.6835,64.1352,64.5154,6600.0
2013-12-19 10:00:00,72.8,73.22,72.7,73.22,11800.0,64.3828,64.7542,64.2943,64.7542,11800.0
2013-12-19 10:30:00,73.28,73.28,73.01,73.13,24200.0,64.8073,64.8073,64.5685,64.6746,24200.0
2013-12-19 11:00:00,73.12,73.53,73.12,73.46,40600.0,64.6658,65.0284,64.6658,64.9665,40600.0
2013-12-19 11:30:00,73.51,73.62,73.19,73.42,29900.0,65.0107,65.108,64.7277,64.9311,29900.0
2013-12-19 12:00:00,73.41,73.57,73.21,73.5,21100.0,64.9223,65.0638,64.7454,65.0019,21100.0
2013-12-19 12:30:00,73.5,73.57,73.43,73.44,9700.0,65.0019,65.0638,64.9399,64.9488,9700.0
2013-12-19 13:00:00,73.45,73.88,73.44,73.83,21900.0,64.9576,65.3379,64.9488,65.2937,21900.0
2013-12-19 13:30:00,73.84,73.94,73.67,73.88,21400.0,65.3025,65.391,65.1522,65.3379,21400.0
2013-12-19 14:00:00,73.79,73.86,73.51,73.62,16100.0,65.2583,65.3202,65.0107,65.108,16100.0
2013-12-19 14:30:00,73.59,73.8,73.59,73.71,22700.0,65.0814,65.2672,65.0814,65.1876,22700.0
2013-12-19 15:00:00,73.64,73.77,73.64,73.73,23400.0,65.1257,65.2406,65.1257,65.2053,23400.0
2013-12-19 15:30:00,73.68,73.72,73.39,73.42,78800.0,65.161,65.1964,64.9046,64.9311,78800.0
2013-12-20 09:30:00,73.76,74.26,73.27,74.13,65800.0,65.2318,65.674,64.7984,65.559,65800.0
2013-12-20 10:00:00,74.2,74.41,74.13,74.39,12100.0,65.6209,65.8066,65.559,65.7889,12100.0
2013-12-20 10:30:00,74.4,74.45,74.31,74.35,14800.0,65.7978,65.842,65.7182,65.7536,14800.0
2013-12-20 11:00:00,74.35,74.63,74.32,74.55,20700.0,65.7536,66.0012,65.727,65.9304,20700.0
2013-12-20 11:30:00,74.51,74.74,74.51,74.67,10500.0,65.8951,66.0985,65.8951,66.0366,10500.0
2013-12-20 12:00:00,74.67,74.7,74.48,74.64,13600.0,66.0366,66.0631,65.8685,66.01,13600.0
2013-12-20 12:30:00,74.58,74.73,74.54,74.63,15600.0,65.957,66.0896,65.9216,66.0012,15600.0
2013-12-20 13:00:00,74.64,74.73,74.59,74.61,9500.0,66.01,66.0896,65.9658,65.9835,9500.0
2013-12-20 13:30:00,74.61,74.66,74.51,74.66,14100.0,65.9835,66.0277,65.8951,66.0277,14100.0
2013-12-20 14:00:00,74.68,74.73,74.5,74.58,22500.0,66.0454,66.0896,65.8862,65.957,22500.0
2013-12-20 14:30:00,74.6,74.69,74.51,74.61,13400.0,65.9747,66.0543,65.8951,65.9835,13400.0
2013-12-20 15:00:00,74.6,74.62,74.45,74.46,30700.0,65.9747,65.9924,65.842,65.8509,30700.0
2013-12-20 15:30:00,74.46,74.49,73.97,74.02,127000.0,65.8509,65.8774,65.4175,65.4617,127000.0
2013-12-23 09:30:00,74.66,74.72,73.67,74.32,9900.0,66.0277,66.0808,65.1522,65.727,9900.0
2013-12-23 10:00:00,74.39,74.74,74.19,74.65,12300.0,65.7889,66.0985,65.6121,66.0189,12300.0
2013-12-23 10:30:00,74.65,74.67,74.33,74.34,13700.0,66.0189,66.0366,65.7359,65.7447,13700.0
2013-12-23 11:00:00,74.38,74.58,74.34,74.48,10400.0,65.7801,65.957,65.7447,65.8685,10400.0
2013-12-23 11:30:00,74.56,74.75,74.49,74.58,14600.0,65.9393,66.1073,65.8774,65.957,14600.0
2013-12-23 12:00:00,74.59,74.9,74.59,74.9,10100.0,65.9658,66.24,65.9658,66.24,10100.0
2013-12-23 12:30:00,74.84,74.93,74.74,74.74,9500.0,66.1869,66.2665,66.0985,66.0985,9500.0
2013-12-23 13:00:00,74.78,74.8,74.42,74.5,11400.0,66.1339,66.1515,65.8155,65.8862,11400.0
2013-12-23 13:30:00,74.52,74.63,74.29,74.38,14900.0,65.9039,66.0012,65.7005,65.7801,14900.0
2013-12-23 14:00:00,74.5,74.6,74.38,74.42,10900.0,65.8862,65.9747,65.7801,65.8155,10900.0
2013-12-23 14:30:00,74.41,74.45,74.31,74.35,16000.0,65.8066,65.842,65.7182,65.7536,16000.0
2013-12-23 15:00:00,74.35,74.47,74.3,74.37,12900.0,65.7536,65.8597,65.7094,65.7713,12900.0
2013-12-23 15:30:00,74.41,74.66,74.33,74.64,48200.0,65.8066,66.0277,65.7359,66.01,48200.0
2013-12-24 09:30:00,74.61,74.99,74.16,74.99,6700.0,65.9835,66.3196,65.5855,66.3196,6700.0
2013-12-24 10:00:00,74.93,75.24,74.75,75.0,19000.0,66.2665,66.5407,66.1073,66.3284,19000.0
2013-12-24 10:30:00,74.99,74.99,74.63,74.65,14500.0,66.3196,66.3196,66.0012,66.0189,14500.0
2013-12-24 11:00:00,74.75,75.05,74.6,74.92,14600.0,66.1073,66.3726,65.9747,66.2577,14600.0
2013-12-24 11:30:00,74.9,75.04,74.85,74.96,5700.0,66.24,66.3638,66.1958,66.293,5700.0
2013-12-24 12:00:00,75.03,75.04,74.63,74.83,41600.0,66.355,66.3638,66.0012,66.1781,41600.0
2013-12-24 12:30:00,74.81,75.1,74.57,75.1,47200.0,66.1604,66.4169,65.9481,66.4169,47200.0
2013-12-26 09:30:00,75.2,75.58,74.36,75.39,13500.0,66.5053,66.8414,65.7624,66.6733,13500.0
2013-12-26 10:00:00,75.25,75.41,75.19,75.3,16500.0,66.5495,66.691,66.4965,66.5937,16500.0
2013-12-26 10:30:00,75.31,75.31,74.86,74.97,17500.0,66.6026,66.6026,66.2046,66.3019,17500.0
2013-12-26 11:00:00,74.99,75.0,74.83,74.97,8700.0,66.3196,66.3284,66.1781,66.3019,8700.0
2013-12-26 11:30:00,74.95,74.97,74.73,74.83,10000.0,66.2842,66.3019,66.0896,66.1781,10000.0
2013-12-26 12:00:00,74.82,74.83,74.59,74.66,12800.0,66.1692,66.1781,65.9658,66.0277,12800.0
2013-12-26 12:30:00,74.71,74.86,74.71,74.83,6000.0,66.0719,66.2046,66.0719,66.1781,6000.0
2013-12-26 13:00:00,74.83,74.86,74.71,74.86,22900.0,66.1781,66.2046,66.0719,66.2046,22900.0
2013-12-26 13:30:00,74.8,75.02,74.79,74.95,8800.0,66.1515,66.3461,66.1427,66.2842,8800.0
2013-12-26 14:00:00,74.96,74.96,74.79,74.91,12900.0,66.293,66.293,66.1427,66.2488,12900.0
2013-12-26 14:30:00,74.84,75.02,74.82,74.96,30400.0,66.1869,66.3461,66.1692,66.293,30400.0
2013-12-26 15:00:00,74.94,75.1,74.93,75.04,27200.0,66.2754,66.4169,66.2665,66.3638,27200.0
2013-12-26 15:30:00,75.08,75.09,74.78,74.86,50000.0,66.3992,66.408,66.1339,66.2046,50000.0
2013-12-27 09:30:00,74.99,75.24,74.24,75.0,9900.0,66.3196,66.5407,65.6563,66.3284,9900.0
2013-12-27 10:00:00,74.95,75.1,74.9,74.98,34600.0,66.2842,66.4169,66.24,66.3107,34600.0
2013-12-27 10:30:00,74.95,74.95,74.62,74.7,8700.0,66.2842,66.2842,65.9924,66.0631,8700.0
2013-12-27 11:00:00,74.64,74.79,74.51,74.55,13600.0,66.01,66.1427,65.8951,65.9304,13600.0
2013-12-27 11:30:00,74.67,74.78,74.59,74.73,17600.0,66.0366,66.1339,65.9658,66.0896,17600.0
2013-12-27 12:00:00,74.69,74.86,74.66,74.75,6200.0,66.0543,66.2046,66.0277,66.1073,6200.0
2013-12-27 12:30:00,74.78,74.83,74.7,74.74,13900.0,66.1339,66.1781,66.0631,66.0985,13900.0
2013-12-27 13:00:00,74.77,74.8,74.62,74.67,13100.0,66.125,66.1515,65.9924,66.0366,13100.0
2013-12-27 13:30:00,74.65,74.75,74.49,74.75,9700.0,66.0189,66.1073,65.8774,66.1073,9700.0
2013-12-27 14:00:00,74.75,74.77,74.53,74.69,10400.0,66.1073,66.125,65.9128,66.0543,10400.0
2013-12-27 14:30:00,74.7,74.88,74.61,74.72,8800.0,66.0631,66.2223,65.9835,66.0808,8800.0
2013-12-27 15:00:00,74.73,74.84,74.65,74.84,13400.0,66.0896,66.1869,66.0189,66.1869,13400.0
2013-12-27 15:30:00,74.86,74.86,74.56,74.6,31900.0,66.2046,66.2046,65.9393,65.9747,31900.0
2013-12-30 09:30:00,74.7,74.91,74.44,74.44,15800.0,66.0631,66.2488,65.8332,65.8332,15800.0
2013-12-30 10:00:00,74.44,74.63,74.37,74.39,14600.0,65.8332,66.0012,65.7713,65.7889,14600.0
2013-12-30 10:30:00,74.39,74.51,74.15,74.25,17100.0,65.7889,65.8951,65.5767,65.6651,17100.0
2013-12-30 11:00:00,74.17,74.53,74.17,74.47,17300.0,65.5944,65.9128,65.5944,65.8597,17300.0
2013-12-30 11:30:00,74.59,74.81,74.42,74.81,11200.0,65.9658,66.1604,65.8155,66.1604,11200.0
2013-12-30 12:00:00,74.76,74.85,74.62,74.83,22800.0,66.1162,66.1958,65.9924,66.1781,22800.0
2013-12-30 12:30:00,74.76,74.83,74.61,74.68,27100.0,66.1162,66.1781,65.9835,66.0454,27100.0
2013-12-30 13:00:00,74.65,74.67,74.55,74.56,5800.0,66.0189,66.0366,65.9304,65.9393,5800.0
2013-12-30 13:30:00,74.6,74.69,74.56,74.66,11000.0,65.9747,66.0543,65.9393,66.0277,11000.0
2013-12-30 14:00:00,74.72,74.93,74.67,74.89,14500.0,66.0808,66.2665,66.0366,66.2311,14500.0
2013-12-30 14:30:00,74.93,75.05,74.89,74.94,14300.0,66.2665,66.3726,66.2311,66.2754,14300.0
2013-12-30 15:00:00,75.0,75.03,74.81,74.91,26700.0,66.3284,66.355,66.1604,66.2488,26700.0
2013-12-30 15:30:00,74.91,75.0,74.7,74.77,49200.0,66.2488,66.3284,66.0631,66.125,49200.0
2013-12-31 09:30:00,74.73,75.1,74.51,75.02,15600.0,66.0896,66.4169,65.8951,66.3461,15600.0
2013-12-31 10:00:00,75.01,75.12,74.76,74.88,12200.0,66.3373,66.4345,66.1162,66.2223,12200.0
2013-12-31 10:30:00,74.86,75.02,74.86,74.97,9600.0,66.2046,66.3461,66.2046,66.3019,9600.0
2013-12-31 11:00:00,74.97,75.26,74.92,75.14,36400.0,66.3019,66.5584,66.2577,66.4522,36400.0
2013-12-31 11:30:00,75.14,75.15,74.87,74.87,11800.0,66.4522,66.4611,66.2135,66.2135,11800.0
2013-12-31 12:00:00,74.86,74.95,74.77,74.77,8600.0,66.2046,66.2842,66.125,66.125,8600.0
2013-12-31 12:30:00,74.83,74.86,74.73,74.86,11200.0,66.1781,66.2046,66.0896,66.2046,11200.0
2013-12-31 13:00:00,74.79,74.94,74.79,74.9,13600.0,66.1427,66.2754,66.1427,66.24,13600.0
2013-12-31 13:30:00,74.96,74.96,74.64,74.7,23300.0,66.293,66.293,66.01,66.0631,23300.0
2013-12-31 14:00:00,74.7,74.7,74.38,74.43,25400.0,66.0631,66.0631,65.7801,65.8243,25400.0
2013-12-31 14:30:00,74.45,74.46,74.22,74.25,36500.0,65.842,65.8509,65.6386,65.6651,36500.0
2013-12-31 15:00:00,74.25,74.36,74.21,74.32,46500.0,65.6651,65.7624,65.6298,65.727,46500.0
2013-12-31 15:30:00,74.32,74.36,74.2,74.31,77500.0,65.727,65.7624,65.6209,65.7182,77500.0
2014-01-02 09:30:00,74.25,74.42,73.55,73.9,18800.0,65.6651,65.8155,65.0461,65.3556,18800.0
2014-01-02 10:00:00,73.83,74.33,73.59,74.05,14600.0,65.2937,65.7359,65.0814,65.4883,14600.0
2014-01-02 10:30:00,74.11,74.34,73.88,74.02,17200.0,65.5413,65.7447,65.3379,65.4617,17200.0
2014-01-02 11:00:00,74.07,74.34,73.93,73.94,26800.0,65.5059,65.7447,65.3821,65.391,26800.0
2014-01-02 11:30:00,74.01,74.01,73.25,73.25,8200.0,65.4529,65.4529,64.7808,64.7808,8200.0
2014-01-02 12:00:00,73.26,73.76,73.26,73.39,13400.0,64.7896,65.2318,64.7896,64.9046,13400.0
2014-01-02 12:30:00,73.4,73.43,73.23,73.29,9000.0,64.9134,64.9399,64.7631,64.8161,9000.0
2014-01-02 13:00:00,73.3,73.41,73.06,73.09,10700.0,64.825,64.9223,64.6127,64.6393,10700.0
2014-01-02 13:30:00,73.05,73.23,72.98,73.22,11000.0,64.6039,64.7631,64.542,64.7542,11000.0
2014-01-02 14:00:00,73.22,73.55,73.16,73.3,15000.0,64.7542,65.0461,64.7012,64.825,15000.0
2014-01-02 14:30:00,73.29,73.49,73.28,73.31,19600.0,64.8161,64.993,64.8073,64.8338,19600.0
2014-01-02 15:00:00,73.29,73.57,73.29,73.39,16600.0,64.8161,65.0638,64.8161,64.9046,16600.0
2014-01-02 15:30:00,73.39,73.57,73.27,73.56,54700.0,64.9046,65.0638,64.7984,65.0549,54700.0
2014-01-03 09:30:00,73.5,74.27,73.23,73.85,15200.0,65.0019,65.6828,64.7631,65.3114,15200.0
2014-01-03 10:00:00,73.84,73.99,73.5,73.92,16000.0,65.3025,65.4352,65.0019,65.3733,16000.0
2014-01-03 10:30:00,73.91,73.95,73.62,73.9,8900.0,65.3644,65.3998,65.108,65.3556,8900.0
2014-01-03 11:00:00,73.9,73.9,73.29,73.29,14300.0,65.3556,65.3556,64.8161,64.8161,14300.0
2014-01-03 11:30:00,73.35,73.35,73.1,73.1,12600.0,64.8692,64.8692,64.6481,64.6481,12600.0
2014-01-03 12:00:00,73.19,73.41,73.1,73.41,6800.0,64.7277,64.9223,64.6481,64.9223,6800.0
2014-01-03 12:30:00,73.43,73.49,73.32,73.42,22200.0,64.9399,64.993,64.8427,64.9311,22200.0
2014-01-03 13:00:00,73.39,73.44,73.38,73.4,4500.0,64.9046,64.9488,64.8957,64.9134,4500.0
2014-01-03 13:30:00,73.4,73.42,73.29,73.34,11400.0,64.9134,64.9311,64.8161,64.8604,11400.0
2014-01-03 14:00:00,73.38,73.5,73.25,73.25,18500.0,64.8957,65.0019,64.7808,64.7808,18500.0
2014-01-03 14:30:00,73.25,73.35,73.14,73.32,22700.0,64.7808,64.8692,64.6835,64.8427,22700.0
2014-01-03 15:00:00,73.34,73.71,73.24,73.71,27300.0,64.8604,65.1876,64.7719,65.1876,27300.0
2014-01-03 15:30:00,73.74,73.83,73.61,73.77,68700.0,65.2141,65.2937,65.0991,65.2406,68700.0
2014-01-06 09:30:00,73.87,74.23,72.88,73.16,11000.0,65.3291,65.6474,64.4535,64.7012,11000.0
2014-01-06 10:00:00,73.11,73.11,72.65,72.99,22700.0,64.6569,64.6569,64.2501,64.5508,22700.0
2014-01-06 10:30:00,73.0,73.0,72.37,72.42,8800.0,64.5597,64.5597,64.0025,64.0467,8800.0
2014-01-06 11:00:00,72.42,72.54,72.21,72.22,24300.0,64.0467,64.1528,63.861,63.8698,24300.0
2014-01-06 11:30:00,72.26,72.34,72.02,72.32,9200.0,63.9052,63.976,63.693,63.9583,9200.0
2014-01-06 12:00:00,72.38,72.49,72.3,72.34,9100.0,64.0113,64.1086,63.9406,63.976,9100.0
2014-01-06 12:30:00,72.31,72.4,72.21,72.33,6000.0,63.9494,64.029,63.861,63.9671,6000.0
2014-01-06 13:00:00,72.37,72.38,72.23,72.33,6700.0,64.0025,64.0113,63.8787,63.9671,6700.0
2014-01-06 13:30:00,72.34,72.55,72.29,72.55,8700.0,63.976,64.1617,63.9318,64.1617,8700.0
2014-01-06 14:00:00,72.62,72.64,72.47,72.47,8400.0,64.2236,64.2413,64.0909,64.0909,8400.0
2014-01-06 14:30:00,72.53,72.71,72.51,72.54,8500.0,64.144,64.3032,64.1263,64.1528,8500.0
2014-01-06 15:00:00,72.55,72.79,72.45,72.79,33000.0,64.1617,64.3739,64.0733,64.3739,33000.0
2014-01-06 15:30:00,72.73,72.81,72.47,72.51,52200.0,64.3209,64.3916,64.0909,64.1263,52200.0
2014-01-07 09:30:00,72.95,72.95,72.17,72.37,3600.0,64.5154,64.5154,63.8256,64.0025,3600.0
2014-01-07 10:00:00,72.37,72.96,72.37,72.91,10700.0,64.0025,64.5243,64.0025,64.4801,10700.0
2014-01-07 10:30:00,72.97,73.13,72.93,72.93,10400.0,64.5331,64.6746,64.4978,64.4978,10400.0
2014-01-07 11:00:00,72.91,73.15,72.79,72.81,19400.0,64.4801,64.6923,64.3739,64.3916,19400.0
2014-01-07 11:30:00,72.8,72.8,72.64,72.66,5400.0,64.3828,64.3828,64.2413,64.259,5400.0
2014-01-07 12:00:00,72.62,72.65,72.44,72.49,12200.0,64.2236,64.2501,64.0644,64.1086,12200.0
2014-01-07 12:30:00,72.49,72.5,72.46,72.47,7600.0,64.1086,64.1175,64.0821,64.0909,7600.0
2014-01-07 13:00:00,72.49,72.51,72.47,72.49,15600.0,64.1086,64.1263,64.0909,64.1086,15600.0
2014-01-07 13:30:00,72.49,72.5,72.33,72.33,24500.0,64.1086,64.1175,63.9671,63.9671,24500.0
2014-01-07 14:00:00,72.33,72.36,72.15,72.36,13500.0,63.9671,63.9937,63.8079,63.9937,13500.0
2014-01-07 14:30:00,72.39,72.5,72.37,72.44,8500.0,64.0202,64.1175,64.0025,64.0644,8500.0
2014-01-07 15:00:00,72.45,72.51,72.34,72.5,16800.0,64.0733,64.1263,63.976,64.1175,16800.0
2014-01-07 15:30:00,72.49,72.5,72.2,72.25,44100.0,64.1086,64.1175,63.8522,63.8964,44100.0
2014-01-08 09:30:00,72.39,72.39,71.42,71.67,17500.0,64.0202,64.0202,63.1623,63.3834,17500.0
2014-01-08 10:00:00,71.63,72.0,71.6,71.96,14200.0,63.3481,63.6753,63.3215,63.6399,14200.0
2014-01-08 10:30:00,71.94,72.23,71.89,72.16,14600.0,63.6222,63.8787,63.578,63.8168,14600.0
2014-01-08 11:00:00,72.12,72.12,71.88,72.04,18900.0,63.7814,63.7814,63.5692,63.7107,18900.0
2014-01-08 11:30:00,72.03,72.51,71.96,72.36,12200.0,63.7018,64.1263,63.6399,63.9937,12200.0
2014-01-08 12:00:00,72.39,72.52,72.04,72.12,13500.0,64.0202,64.1352,63.7107,63.7814,13500.0
2014-01-08 12:30:00,72.09,72.09,71.75,71.82,9800.0,63.7549,63.7549,63.4542,63.5161,9800.0
2014-01-08 13:00:00,71.82,72.21,71.81,72.21,9400.0,63.5161,63.861,63.5073,63.861,9400.0
2014-01-08 13:30:00,72.2,72.23,72.02,72.02,7200.0,63.8522,63.8787,63.693,63.693,7200.0
2014-01-08 14:00:00,71.97,72.1,71.7,71.86,21800.0,63.6488,63.7637,63.41,63.5515,21800.0
2014-01-08 14:30:00,71.85,71.91,71.72,71.72,13700.0,63.5426,63.5957,63.4277,63.4277,13700.0
2014-01-08 15:00:00,71.69,71.79,71.59,71.59,15800.0,63.4011,63.4896,63.3127,63.3127,15800.0
2014-01-08 15:30:00,71.57,71.76,71.57,71.76,35100.0,63.295,63.463,63.295,63.463,35100.0
2014-01-09 09:30:00,72.02,72.49,71.73,72.35,11700.0,63.693,64.1086,63.4365,63.9848,11700.0
2014-01-09 10:00:00,72.24,72.24,71.6,71.91,10100.0,63.8875,63.8875,63.3215,63.5957,10100.0
2014-01-09 10:30:00,71.91,71.92,71.19,71.37,41800.0,63.5957,63.6045,62.9589,63.1181,41800.0
2014-01-09 11:00:00,71.39,71.39,71.18,71.33,5400.0,63.1358,63.1358,62.9501,63.0827,5400.0
2014-01-09 11:30:00,71.34,71.66,71.29,71.29,17400.0,63.0916,63.3746,63.0474,63.0474,17400.0
2014-01-09 12:00:00,71.36,71.71,71.36,71.61,4800.0,63.1093,63.4188,63.1093,63.3304,4800.0
2014-01-09 12:30:00,71.68,71.93,71.68,71.86,4400.0,63.3923,63.6134,63.3923,63.5515,4400.0
2014-01-09 13:00:00,71.83,71.9,71.81,71.9,2700.0,63.5249,63.5868,63.5073,63.5868,2700.0
2014-01-09 13:30:00,71.89,72.0,71.77,71.81,7200.0,63.578,63.6753,63.4719,63.5073,7200.0
2014-01-09 14:00:00,71.8,71.82,71.41,71.62,20600.0,63.4984,63.5161,63.1535,63.3392,20600.0
2014-01-09 14:30:00,71.59,71.8,71.38,71.72,5800.0,63.3127,63.4984,63.127,63.4277,5800.0
2014-01-09 15:00:00,71.72,71.86,71.71,71.79,6000.0,63.4277,63.5515,63.4188,63.4896,6000.0
2014-01-09 15:30:00,71.84,71.97,71.68,71.92,34000.0,63.5338,63.6488,63.3923,63.6045,34000.0
2014-01-10 09:30:00,72.11,72.68,71.6,71.81,6900.0,63.7726,64.2767,63.3215,63.5073,6900.0
2014-01-10 10:00:00,71.82,71.91,71.45,71.73,15700.0,63.5161,63.5957,63.1889,63.4365,15700.0
2014-01-10 10:30:00,71.65,72.19,71.54,72.17,63200.0,63.3657,63.8433,63.2685,63.8256,63200.0
2014-01-10 11:00:00,72.14,72.17,71.96,72.11,8300.0,63.7991,63.8256,63.6399,63.7726,8300.0
2014-01-10 11:30:00,72.03,72.1,71.81,71.97,11900.0,63.7018,63.7637,63.5073,63.6488,11900.0
2014-01-10 12:00:00,71.98,72.18,71.93,72.12,7700.0,63.6576,63.8345,63.6134,63.7814,7700.0
2014-01-10 12:30:00,72.06,72.6,72.06,72.15,6200.0,63.7283,64.2059,63.7283,63.8079,6200.0
2014-01-10 13:00:00,72.1,72.32,72.05,72.22,3200.0,63.7637,63.9583,63.7195,63.8698,3200.0
2014-01-10 13:30:00,72.2,72.4,72.02,72.1,4700.0,63.8522,64.029,63.693,63.7637,4700.0
2014-01-10 14:00:00,72.08,72.3,71.98,71.98,6100.0,63.746,63.9406,63.6576,63.6576,6100.0
2014-01-10 14:30:00,71.98,72.12,71.97,72.09,8500.0,63.6576,63.7814,63.6488,63.7549,8500.0
2014-01-10 15:00:00,72.04,72.29,72.04,72.29,10600.0,63.7107,63.9318,63.7107,63.9318,10600.0
2014-01-10 15:30:00,72.32,72.45,72.23,72.29,38200.0,63.9583,64.0733,63.8787,63.9318,38200.0
2014-01-13 09:30:00,71.87,72.16,71.66,71.78,7100.0,63.5603,63.8168,63.3746,63.4807,7100.0
2014-01-13 10:00:00,71.93,72.22,71.92,72.19,18500.0,63.6134,63.8698,63.6045,63.8433,18500.0
2014-01-13 10:30:00,72.18,72.38,72.15,72.15,8000.0,63.8345,64.0113,63.8079,63.8079,8000.0
2014-01-13 11:00:00,72.18,72.24,71.71,71.71,5600.0,63.8345,63.8875,63.4188,63.4188,5600.0
2014-01-13 11:30:00,71.77,72.1,71.77,72.08,7000.0,63.4719,63.7637,63.4719,63.746,7000.0
2014-01-13 12:00:00,72.09,72.09,71.8,71.88,4800.0,63.7549,63.7549,63.4984,63.5692,4800.0
2014-01-13 12:30:00,71.85,71.9,71.59,71.59,5000.0,63.5426,63.5868,63.3127,63.3127,5000.0
2014-01-13 13:00:00,71.53,71.65,71.39,71.6,9900.0,63.2596,63.3657,63.1358,63.3215,9900.0
2014-01-13 13:30:00,71.68,71.68,71.34,71.35,4400.0,63.3923,63.3923,63.0916,63.1004,4400.0
2014-01-13 14:00:00,71.38,71.42,71.07,71.18,13400.0,63.127,63.1623,62.8528,62.9501,13400.0
2014-01-13 14:30:00,71.21,71.22,70.93,71.02,8400.0,62.9766,62.9855,62.729,62.8086,8400.0
2014-01-13 15:00:00,71.01,71.01,70.67,70.76,15500.0,62.7997,62.7997,62.4991,62.5787,15500.0
2014-01-13 15:30:00,70.73,70.86,70.57,70.85,28900.0,62.5521,62.6671,62.4106,62.6582,28900.0
2014-01-14 09:30:00,71.17,71.17,70.46,70.67,18000.0,62.9412,62.9412,62.3133,62.4991,18000.0
2014-01-14 10:00:00,70.71,71.21,70.63,70.97,43600.0,62.5344,62.9766,62.4637,62.7644,43600.0
2014-01-14 10:30:00,70.98,71.5,70.9,71.5,10100.0,62.7732,63.2331,62.7025,63.2331,10100.0
2014-01-14 11:00:00,71.5,71.6,71.3,71.44,7600.0,63.2331,63.3215,63.0562,63.18,7600.0
2014-01-14 11:30:00,71.47,71.51,71.21,71.23,6400.0,63.2066,63.2419,62.9766,62.9943,6400.0
2014-01-14 12:00:00,71.32,71.67,71.31,71.67,7200.0,63.0739,63.3834,63.0651,63.3834,7200.0
2014-01-14 12:30:00,71.61,71.66,71.36,71.59,8200.0,63.3304,63.3746,63.1093,63.3127,8200.0
2014-01-14 13:00:00,71.52,71.7,71.5,71.56,4800.0,63.2508,63.41,63.2331,63.2862,4800.0
2014-01-14 13:30:00,71.53,71.6,71.45,71.58,3900.0,63.2596,63.3215,63.1889,63.3038,3900.0
2014-01-14 14:00:00,71.53,71.71,71.5,71.7,11000.0,63.2596,63.4188,63.2331,63.41,11000.0
2014-01-14 14:30:00,71.71,71.76,71.62,71.66,4800.0,63.4188,63.463,63.3392,63.3746,4800.0
2014-01-14 15:00:00,71.62,71.86,71.62,71.86,7100.0,63.3392,63.5515,63.3392,63.5515,7100.0
2014-01-14 15:30:00,71.88,71.98,71.82,71.87,24500.0,63.5692,63.6576,63.5161,63.5603,24500.0
2014-01-15 09:30:00,72.0,72.77,71.56,72.62,30100.0,63.6753,64.3563,63.2862,64.2236,30100.0
2014-01-15 10:00:00,72.71,72.72,72.34,72.7,8400.0,64.3032,64.312,63.976,64.2943,8400.0
2014-01-15 10:30:00,72.66,72.71,72.34,72.58,6800.0,64.259,64.3032,63.976,64.1882,6800.0
2014-01-15 11:00:00,72.57,72.79,72.45,72.66,73200.0,64.1794,64.3739,64.0733,64.259,73200.0
2014-01-15 11:30:00,72.65,72.74,72.44,72.48,14600.0,64.2501,64.3297,64.0644,64.0998,14600.0
2014-01-15 12:00:00,72.55,72.62,72.29,72.29,3100.0,64.1617,64.2236,63.9318,63.9318,3100.0
2014-01-15 12:30:00,72.2,72.2,71.99,72.18,5500.0,63.8522,63.8522,63.6664,63.8345,5500.0
2014-01-15 13:00:00,72.19,72.44,72.08,72.08,4100.0,63.8433,64.0644,63.746,63.746,4100.0
2014-01-15 13:30:00,72.08,72.21,72.04,72.08,5200.0,63.746,63.861,63.7107,63.746,5200.0
2014-01-15 14:00:00,72.12,72.33,71.97,72.28,5300.0,63.7814,63.9671,63.6488,63.9229,5300.0
2014-01-15 14:30:00,72.31,72.33,72.21,72.3,3800.0,63.9494,63.9671,63.861,63.9406,3800.0
2014-01-15 15:00:00,72.32,72.35,72.02,72.02,5700.0,63.9583,63.9848,63.693,63.693,5700.0
2014-01-15 15:30:00,72.07,72.38,72.05,72.32,20100.0,63.7372,64.0113,63.7195,63.9583,20100.0
2014-01-16 09:30:00,72.24,72.64,72.21,72.48,31700.0,63.8875,64.2413,63.861,64.0998,31700.0
2014-01-16 10:00:00,72.52,72.61,72.29,72.29,5300.0,64.1352,64.2148,63.9318,63.9318,5300.0
2014-01-16 10:30:00,72.24,72.29,71.88,71.9,2600.0,63.8875,63.9318,63.5692,63.5868,2600.0
2014-01-16 11:00:00,71.81,72.2,71.77,71.9,9700.0,63.5073,63.8522,63.4719,63.5868,9700.0
2014-01-16 11:30:00,71.97,72.36,71.93,72.28,4300.0,63.6488,63.9937,63.6134,63.9229,4300.0
2014-01-16 12:00:00,72.34,72.34,72.11,72.13,4800.0,63.976,63.976,63.7726,63.7903,4800.0
2014-01-16 12:30:00,72.15,72.34,72.11,72.34,13400.0,63.8079,63.976,63.7726,63.976,13400.0
2014-01-16 13:00:00,72.25,72.25,72.11,72.21,4300.0,63.8964,63.8964,63.7726,63.861,4300.0
2014-01-16 13:30:00,72.21,72.25,72.18,72.18,2300.0,63.861,63.8964,63.8345,63.8345,2300.0
2014-01-16 14:00:00,72.18,72.31,72.08,72.13,8200.0,63.8345,63.9494,63.746,63.7903,8200.0
2014-01-16 14:30:00,72.2,72.3,72.17,72.22,3200.0,63.8522,63.9406,63.8256,63.8698,3200.0
2014-01-16 15:00:00,72.21,72.27,72.14,72.17,6600.0,63.861,63.9141,63.7991,63.8256,6600.0
2014-01-16 15:30:00,72.18,72.22,72.01,72.02,22000.0,63.8345,63.8698,63.6841,63.693,22000.0
2014-01-17 09:30:00,71.91,72.57,71.6,72.57,58700.0,63.5957,64.1794,63.3215,64.1794,58700.0
2014-01-17 10:00:00,72.56,72.7,72.38,72.68,16900.0,64.1705,64.2943,64.0113,64.2767,16900.0
2014-01-17 10:30:00,72.66,72.67,72.49,72.6,9700.0,64.259,64.2678,64.1086,64.2059,9700.0
2014-01-17 11:00:00,72.62,72.7,72.28,72.51,44000.0,64.2236,64.2943,63.9229,64.1263,44000.0
2014-01-17 11:30:00,72.51,72.7,72.34,72.39,7200.0,64.1263,64.2943,63.976,64.0202,7200.0
2014-01-17 12:00:00,72.43,72.63,72.43,72.59,5900.0,64.0556,64.2324,64.0556,64.1971,5900.0
2014-01-17 12:30:00,72.6,72.77,72.6,72.67,7300.0,64.2059,64.3563,64.2059,64.2678,7300.0
2014-01-17 13:00:00,72.67,72.67,72.28,72.31,9000.0,64.2678,64.2678,63.9229,63.9494,9000.0
2014-01-17 13:30:00,72.33,72.63,72.33,72.63,12500.0,63.9671,64.2324,63.9671,64.2324,12500.0
2014-01-17 14:00:00,72.59,72.66,72.51,72.59,10900.0,64.1971,64.259,64.1263,64.1971,10900.0
2014-01-17 14:30:00,72.56,72.56,72.29,72.29,11100.0,64.1705,64.1705,63.9318,63.9318,11100.0
2014-01-17 15:00:00,72.26,72.53,72.26,72.45,29700.0,63.9052,64.144,63.9052,64.0733,29700.0
2014-01-17 15:30:00,72.45,72.53,72.38,72.45,38700.0,64.0733,64.144,64.0113,64.0733,38700.0
2014-01-21 09:30:00,73.18,73.18,72.73,72.91,13300.0,64.7188,64.7188,64.3209,64.4801,13300.0
2014-01-21 10:00:00,72.89,73.03,72.67,72.85,49500.0,64.4624,64.5862,64.2678,64.427,49500.0
2014-01-21 10:30:00,72.86,72.9,72.57,72.67,8900.0,64.4358,64.4712,64.1794,64.2678,8900.0
2014-01-21 11:00:00,72.67,72.67,72.16,72.45,5800.0,64.2678,64.2678,63.8168,64.0733,5800.0
2014-01-21 11:30:00,72.46,72.46,72.08,72.23,7700.0,64.0821,64.0821,63.746,63.8787,7700.0
2014-01-21 12:00:00,72.24,72.71,72.18,72.55,8800.0,63.8875,64.3032,63.8345,64.1617,8800.0
2014-01-21 12:30:00,72.59,72.65,72.56,72.61,3900.0,64.1971,64.2501,64.1705,64.2148,3900.0
2014-01-21 13:00:00,72.62,72.63,72.38,72.4,4900.0,64.2236,64.2324,64.0113,64.029,4900.0
2014-01-21 13:30:00,72.38,72.64,72.38,72.53,9000.0,64.0113,64.2413,64.0113,64.144,9000.0
2014-01-21 14:00:00,72.48,72.58,72.46,72.51,9800.0,64.0998,64.1882,64.0821,64.1263,9800.0
2014-01-21 14:30:00,72.46,72.56,72.33,72.35,6800.0,64.0821,64.1705,63.9671,63.9848,6800.0
2014-01-21 15:00:00,72.33,72.43,72.32,72.36,11400.0,63.9671,64.0556,63.9583,63.9937,11400.0
2014-01-21 15:30:00,72.35,72.52,72.34,72.39,33600.0,63.9848,64.1352,63.976,64.0202,33600.0
2014-01-22 09:30:00,72.7,72.94,72.4,72.76,38500.0,64.2943,64.5066,64.029,64.3474,38500.0
2014-01-22 10:00:00,72.86,72.88,72.62,72.84,7300.0,64.4358,64.4535,64.2236,64.4182,7300.0
2014-01-22 10:30:00,72.78,72.79,72.67,72.79,6500.0,64.3651,64.3739,64.2678,64.3739,6500.0
2014-01-22 11:00:00,72.76,72.93,72.7,72.92,19900.0,64.3474,64.4978,64.2943,64.4889,19900.0
2014-01-22 11:30:00,72.9,72.93,72.75,72.87,3900.0,64.4712,64.4978,64.3386,64.4447,3900.0
2014-01-22 12:00:00,72.91,73.09,72.89,72.97,7000.0,64.4801,64.6393,64.4624,64.5331,7000.0
2014-01-22 12:30:00,72.92,73.0,72.92,72.92,4100.0,64.4889,64.5597,64.4889,64.4889,4100.0
2014-01-22 13:00:00,72.93,73.02,72.91,72.96,16400.0,64.4978,64.5773,64.4801,64.5243,16400.0
2014-01-22 13:30:00,72.91,72.97,72.84,72.88,11100.0,64.4801,64.5331,64.4182,64.4535,11100.0
2014-01-22 14:00:00,72.85,72.86,72.76,72.76,7500.0,64.427,64.4358,64.3474,64.3474,7500.0
2014-01-22 14:30:00,72.77,72.87,72.71,72.77,5700.0,64.3563,64.4447,64.3032,64.3563,5700.0
2014-01-22 15:00:00,72.79,72.85,72.77,72.77,6800.0,64.3739,64.427,64.3563,64.3563,6800.0
2014-01-22 15:30:00,72.78,73.09,72.76,73.08,39200.0,64.3651,64.6393,64.3474,64.6304,39200.0
2014-01-23 09:30:00,72.7,73.02,72.0,72.15,6000.0,64.2943,64.5773,63.6753,63.8079,6000.0
2014-01-23 10:00:00,72.18,72.52,72.02,72.42,12400.0,63.8345,64.1352,63.693,64.0467,12400.0
2014-01-23 10:30:00,72.37,72.59,72.16,72.22,21600.0,64.0025,64.1971,63.8168,63.8698,21600.0
2014-01-23 11:00:00,72.17,72.44,72.09,72.41,8800.0,63.8256,64.0644,63.7549,64.0379,8800.0
2014-01-23 11:30:00,72.41,72.43,72.22,72.34,8000.0,64.0379,64.0556,63.8698,63.976,8000.0
2014-01-23 12:00:00,72.35,72.35,72.21,72.28,20500.0,63.9848,63.9848,63.861,63.9229,20500.0
2014-01-23 12:30:00,72.29,72.49,72.22,72.35,9200.0,63.9318,64.1086,63.8698,63.9848,9200.0
2014-01-23 13:00:00,72.32,72.39,72.25,72.27,6000.0,63.9583,64.0202,63.8964,63.9141,6000.0
2014-01-23 13:30:00,72.31,72.36,72.19,72.25,21500.0,63.9494,63.9937,63.8433,63.8964,21500.0
2014-01-23 14:00:00,72.27,72.37,72.23,72.25,10900.0,63.9141,64.0025,63.8787,63.8964,10900.0
2014-01-23 14:30:00,72.29,72.49,72.29,72.49,5700.0,63.9318,64.1086,63.9318,64.1086,5700.0
2014-01-23 15:00:00,72.48,72.48,72.23,72.42,14900.0,64.0998,64.0998,63.8787,64.0467,14900.0
2014-01-23 15:30:00,72.36,72.44,72.18,72.3,39000.0,63.9937,64.0644,63.8345,63.9406,39000.0
2014-01-24 09:30:00,71.63,71.72,71.38,71.63,14100.0,63.3481,63.4277,63.127,63.3481,14100.0
2014-01-24 10:00:00,71.44,71.79,71.44,71.78,59000.0,63.18,63.4896,63.18,63.4807,59000.0
2014-01-24 10:30:00,71.8,71.86,71.48,71.49,51700.0,63.4984,63.5515,63.2154,63.2242,51700.0
2014-01-24 11:00:00,71.5,71.55,71.38,71.49,41400.0,63.2331,63.2773,63.127,63.2242,41400.0
2014-01-24 11:30:00,71.45,71.59,71.4,71.46,26500.0,63.1889,63.3127,63.1447,63.1977,26500.0
2014-01-24 12:00:00,71.52,71.52,70.94,71.07,16600.0,63.2508,63.2508,62.7378,62.8528,16600.0
2014-01-24 12:30:00,71.15,71.22,70.98,71.12,8600.0,62.9236,62.9855,62.7732,62.897,8600.0
2014-01-24 13:00:00,71.11,71.29,70.95,71.01,13300.0,62.8882,63.0474,62.7467,62.7997,13300.0
2014-01-24 13:30:00,71.05,71.05,70.76,70.83,5400.0,62.8351,62.8351,62.5787,62.6406,5400.0
2014-01-24 14:00:00,70.72,70.8,70.48,70.53,14200.0,62.5433,62.614,62.331,62.3752,14200.0
2014-01-24 14:30:00,70.56,70.78,70.53,70.71,16700.0,62.4018,62.5963,62.3752,62.5344,16700.0
2014-01-24 15:00:00,70.73,70.76,70.47,70.58,14400.0,62.5521,62.5787,62.3222,62.4195,14400.0
2014-01-24 15:30:00,70.6,70.63,70.43,70.5,44100.0,62.4372,62.4637,62.2868,62.3487,44100.0
2014-01-27 09:30:00,70.73,70.73,70.26,70.41,10600.0,62.5521,62.5521,62.1365,62.2691,10600.0
2014-01-27 10:00:00,70.46,70.95,70.27,70.27,49500.0,62.3133,62.7467,62.1453,62.1453,49500.0
2014-01-27 10:30:00,70.4,70.82,70.4,70.66,21200.0,62.2603,62.6317,62.2603,62.4902,21200.0
2014-01-27 11:00:00,70.63,70.68,70.4,70.52,21100.0,62.4637,62.5079,62.2603,62.3664,21100.0
2014-01-27 11:30:00,70.49,70.49,69.82,69.83,17400.0,62.3399,62.3399,61.7473,61.7562,17400.0
2014-01-27 12:00:00,69.84,69.84,69.42,69.47,7100.0,61.765,61.765,61.3936,61.4378,7100.0
2014-01-27 12:30:00,69.44,69.67,69.43,69.47,10300.0,61.4113,61.6147,61.4024,61.4378,10300.0
2014-01-27 13:00:00,69.37,69.78,69.37,69.61,5900.0,61.3494,61.712,61.3494,61.5616,5900.0
2014-01-27 13:30:00,69.62,69.92,69.61,69.75,5000.0,61.5705,61.8358,61.5616,61.6854,5000.0
2014-01-27 14:00:00,69.75,70.02,69.75,70.02,10100.0,61.6854,61.9242,61.6854,61.9242,10100.0
2014-01-27 14:30:00,69.99,70.18,69.96,70.16,11800.0,61.8977,62.0657,61.8711,62.048,11800.0
2014-01-27 15:00:00,70.11,70.27,69.96,69.96,10500.0,62.0038,62.1453,61.8711,61.8711,10500.0
2014-01-27 15:30:00,69.95,70.06,69.66,69.66,26400.0,61.8623,61.9596,61.6058,61.6058,26400.0
2014-01-28 09:30:00,69.98,70.1,69.8,70.1,5400.0,61.8888,61.995,61.7296,61.995,5400.0
2014-01-28 10:00:00,70.11,70.52,70.09,70.31,34700.0,62.0038,62.3664,61.9861,62.1807,34700.0
2014-01-28 10:30:00,70.43,70.6,70.33,70.33,5200.0,62.2868,62.4372,62.1984,62.1984,5200.0
2014-01-28 11:00:00,70.37,70.39,69.94,70.07,5600.0,62.2337,62.2514,61.8535,61.9684,5600.0
2014-01-28 11:30:00,70.04,70.04,69.76,69.95,7100.0,61.9419,61.9419,61.6943,61.8623,7100.0
2014-01-28 12:00:00,69.89,69.95,69.57,69.71,17100.0,61.8092,61.8623,61.5262,61.6501,17100.0
2014-01-28 12:30:00,69.75,69.76,69.5,69.73,13700.0,61.6854,61.6943,61.4643,61.6677,13700.0
2014-01-28 13:00:00,69.76,69.84,69.58,69.71,4900.0,61.6943,61.765,61.5351,61.6501,4900.0
2014-01-28 13:30:00,69.72,69.82,69.62,69.74,5000.0,61.6589,61.7473,61.5705,61.6766,5000.0
2014-01-28 14:00:00,69.78,69.98,69.77,69.98,5300.0,61.712,61.8888,61.7031,61.8888,5300.0
2014-01-28 14:30:00,69.96,70.07,69.77,69.77,7500.0,61.8711,61.9684,61.7031,61.7031,7500.0
2014-01-28 15:00:00,69.78,69.94,69.74,69.91,26000.0,61.712,61.8535,61.6766,61.8269,26000.0
2014-01-28 15:30:00,69.92,70.09,69.83,70.03,24700.0,61.8358,61.9861,61.7562,61.9331,24700.0
2014-01-29 09:30:00,69.5,69.99,69.5,69.69,8800.0,61.4643,61.8977,61.4643,61.6324,8800.0
2014-01-29 10:00:00,69.78,70.07,69.68,69.72,10200.0,61.712,61.9684,61.6235,61.6589,10200.0
2014-01-29 10:30:00,69.79,69.99,69.79,69.86,11900.0,61.7208,61.8977,61.7208,61.7827,11900.0
2014-01-29 11:00:00,69.9,70.3,69.9,70.3,13400.0,61.8181,62.1718,61.8181,62.1718,13400.0
2014-01-29 11:30:00,70.26,70.33,70.11,70.33,3400.0,62.1365,62.1984,62.0038,62.1984,3400.0
2014-01-29 12:00:00,70.26,70.27,70.01,70.01,3700.0,62.1365,62.1453,61.9154,61.9154,3700.0
2014-01-29 12:30:00,70.0,70.08,69.96,70.04,6600.0,61.9065,61.9773,61.8711,61.9419,6600.0
2014-01-29 13:00:00,70.0,70.0,69.66,69.66,9200.0,61.9065,61.9065,61.6058,61.6058,9200.0
2014-01-29 13:30:00,69.7,69.85,69.66,69.85,9700.0,61.6412,61.7739,61.6058,61.7739,9700.0
2014-01-29 14:00:00,69.8,69.94,69.41,69.7,24600.0,61.7296,61.8535,61.3847,61.6412,24600.0
2014-01-29 14:30:00,69.63,69.73,69.34,69.34,13100.0,61.5793,61.6677,61.3228,61.3228,13100.0
2014-01-29 15:00:00,69.34,69.47,69.14,69.39,27300.0,61.3228,61.4378,61.146,61.3671,27300.0
2014-01-29 15:30:00,69.28,69.5,69.07,69.1,52300.0,61.2698,61.4643,61.0841,61.1106,52300.0
2014-01-30 09:30:00,69.94,70.23,69.13,69.4,34300.0,61.8535,62.1099,61.1371,61.3759,34300.0
2014-01-30 10:00:00,69.29,69.52,69.05,69.32,18600.0,61.2786,61.482,61.0664,61.3051,18600.0
2014-01-30 10:30:00,69.39,69.64,69.39,69.49,8400.0,61.3671,61.5881,61.3671,61.4555,8400.0
2014-01-30 11:00:00,69.53,69.63,69.41,69.55,8900.0,61.4909,61.5793,61.3847,61.5086,8900.0
2014-01-30 11:30:00,69.52,69.75,69.35,69.65,79800.0,61.482,61.6854,61.3317,61.597,79800.0
2014-01-30 12:00:00,69.65,69.8,69.51,69.7,24100.0,61.597,61.7296,61.4732,61.6412,24100.0
2014-01-30 12:30:00,69.65,69.95,69.59,69.85,9200.0,61.597,61.8623,61.5439,61.7739,9200.0
2014-01-30 13:00:00,69.86,69.95,69.8,69.81,8100.0,61.7827,61.8623,61.7296,61.7385,8100.0
2014-01-30 13:30:00,69.85,69.97,69.81,69.89,22300.0,61.7739,61.88,61.7385,61.8092,22300.0
2014-01-30 14:00:00,69.89,69.89,69.55,69.7,7200.0,61.8092,61.8092,61.5086,61.6412,7200.0
2014-01-30 14:30:00,69.72,69.95,69.71,69.86,7700.0,61.6589,61.8623,61.6501,61.7827,7700.0
2014-01-30 15:00:00,69.86,70.01,69.73,69.75,12500.0,61.7827,61.9154,61.6677,61.6854,12500.0
2014-01-30 15:30:00,69.75,69.78,69.68,69.74,49800.0,61.6854,61.712,61.6235,61.6766,49800.0
2014-01-31 09:30:00,69.0,69.41,68.88,69.05,12000.0,61.0221,61.3847,60.916,61.0664,12000.0
2014-01-31 10:00:00,69.05,69.11,68.81,68.92,24600.0,61.0664,61.1194,60.8541,60.9514,24600.0
2014-01-31 10:30:00,68.95,69.52,68.9,69.27,18300.0,60.9779,61.482,60.9337,61.2609,18300.0
2014-01-31 11:00:00,69.27,69.97,69.26,69.95,9000.0,61.2609,61.88,61.2521,61.8623,9000.0
2014-01-31 11:30:00,69.94,69.96,69.6,69.63,9800.0,61.8535,61.8711,61.5528,61.5793,9800.0
2014-01-31 12:00:00,69.69,69.88,69.48,69.72,70800.0,61.6324,61.8004,61.4466,61.6589,70800.0
2014-01-31 12:30:00,69.63,69.82,69.47,69.82,6400.0,61.5793,61.7473,61.4378,61.7473,6400.0
2014-01-31 13:00:00,69.81,69.82,69.56,69.69,7200.0,61.7385,61.7473,61.5174,61.6324,7200.0
2014-01-31 13:30:00,69.75,70.0,69.61,69.98,7100.0,61.6854,61.9065,61.5616,61.8888,7100.0
2014-01-31 14:00:00,70.02,70.05,69.95,69.99,10000.0,61.9242,61.9507,61.8623,61.8977,10000.0
2014-01-31 14:30:00,69.98,70.05,69.86,69.87,4000.0,61.8888,61.9507,61.7827,61.7916,4000.0
2014-01-31 15:00:00,69.92,69.92,69.53,69.55,8600.0,61.8358,61.8358,61.4909,61.5086,8600.0
2014-01-31 15:30:00,69.62,69.62,69.22,69.25,27900.0,61.5705,61.5705,61.2167,61.2432,27900.0
2014-02-03 09:30:00,69.45,69.78,69.07,69.08,13100.0,61.4201,61.712,61.0841,61.0929,13100.0
2014-02-03 10:00:00,69.01,69.03,67.75,68.02,42800.0,61.031,61.0487,59.9167,60.1555,42800.0
2014-02-03 10:30:00,68.03,68.03,67.37,67.67,25600.0,60.1643,60.1643,59.5806,59.8459,25600.0
2014-02-03 11:00:00,67.63,67.63,67.06,67.4,69000.0,59.8105,59.8105,59.3065,59.6071,69000.0
2014-02-03 11:30:00,67.38,67.49,67.16,67.4,41200.0,59.5895,59.6867,59.3949,59.6071,41200.0
2014-02-03 12:00:00,67.31,67.59,67.11,67.5,35900.0,59.5275,59.7752,59.3507,59.6956,35900.0
2014-02-03 12:30:00,67.49,67.98,67.49,67.97,49300.0,59.6867,60.1201,59.6867,60.1112,49300.0
2014-02-03 13:00:00,67.92,68.03,67.7,67.87,37000.0,60.067,60.1643,59.8725,60.0228,37000.0
2014-02-03 13:30:00,67.78,68.01,67.69,67.92,48600.0,59.9432,60.1466,59.8636,60.067,48600.0
2014-02-03 14:00:00,67.79,68.1,67.79,68.1,22100.0,59.952,60.2262,59.952,60.2262,22100.0
2014-02-03 14:30:00,68.09,68.09,67.7,67.76,31700.0,60.2174,60.2174,59.8725,59.9255,31700.0
2014-02-03 15:00:00,67.73,68.01,67.65,67.99,48300.0,59.899,60.1466,59.8282,60.1289,48300.0
2014-02-03 15:30:00,67.92,68.11,67.69,67.98,151600.0,60.067,60.235,59.8636,60.1201,151600.0
2014-02-04 09:30:00,68.22,68.22,67.39,67.56,20400.0,60.3323,60.3323,59.5983,59.7486,20400.0
2014-02-04 10:00:00,67.69,68.25,67.59,68.25,23300.0,59.8636,60.3589,59.7752,60.3589,23300.0
2014-02-04 10:30:00,68.28,68.64,68.18,68.28,17400.0,60.3854,60.7038,60.297,60.3854,17400.0
2014-02-04 11:00:00,68.27,68.64,68.12,68.27,22100.0,60.3765,60.7038,60.2439,60.3765,22100.0
2014-02-04 11:30:00,68.27,68.77,68.27,68.77,11400.0,60.3765,60.8187,60.3765,60.8187,11400.0
2014-02-04 12:00:00,68.85,68.85,68.53,68.63,35700.0,60.8895,60.8895,60.6065,60.6949,35700.0
2014-02-04 12:30:00,68.59,68.65,68.57,68.65,4200.0,60.6596,60.7126,60.6419,60.7126,4200.0
2014-02-04 13:00:00,68.71,69.15,68.67,69.15,26600.0,60.7657,61.1548,60.7303,61.1548,26600.0
2014-02-04 13:30:00,69.06,69.23,68.81,68.81,11500.0,61.0752,61.2256,60.8541,60.8541,11500.0
2014-02-04 14:00:00,68.82,68.99,68.8,68.91,15600.0,60.863,61.0133,60.8453,60.9426,15600.0
2014-02-04 14:30:00,68.86,69.17,68.84,69.15,16700.0,60.8983,61.1725,60.8806,61.1548,16700.0
2014-02-04 15:00:00,69.15,69.44,69.1,69.14,18400.0,61.1548,61.4113,61.1106,61.146,18400.0
2014-02-04 15:30:00,69.04,69.45,68.99,69.4,69800.0,61.0575,61.4201,61.0133,61.3759,69800.0
2014-02-05 09:30:00,69.1,69.1,68.53,68.54,11200.0,61.1106,61.1106,60.6065,60.6153,11200.0
2014-02-05 10:00:00,68.54,68.73,67.73,68.0,41900.0,60.6153,60.7834,59.899,60.1378,41900.0
2014-02-05 10:30:00,68.0,68.09,67.73,67.87,29700.0,60.1378,60.2174,59.899,60.0228,29700.0
2014-02-05 11:00:00,67.81,68.02,67.59,67.93,21700.0,59.9697,60.1555,59.7752,60.0759,21700.0
2014-02-05 11:30:00,68.02,68.36,67.84,68.36,11700.0,60.1555,60.4561,59.9963,60.4561,11700.0
2014-02-05 12:00:00,68.23,68.34,68.02,68.17,12300.0,60.3412,60.4385,60.1555,60.2881,12300.0
2014-02-05 12:30:00,68.17,68.22,67.95,68.06,26700.0,60.2881,60.3323,60.0935,60.1908,26700.0
2014-02-05 13:00:00,68.02,68.14,67.92,68.06,46000.0,60.1555,60.2616,60.067,60.1908,46000.0
2014-02-05 13:30:00,68.09,68.27,68.02,68.14,10200.0,60.2174,60.3765,60.1555,60.2616,10200.0
2014-02-05 14:00:00,68.12,68.29,68.06,68.25,19200.0,60.2439,60.3942,60.1908,60.3589,19200.0
2014-02-05 14:30:00,68.27,68.34,68.0,68.09,63100.0,60.3765,60.4385,60.1378,60.2174,63100.0
2014-02-05 15:00:00,68.11,68.2,68.01,68.08,28200.0,60.235,60.3146,60.1466,60.2085,28200.0
2014-02-05 15:30:00,68.11,68.17,67.93,68.0,120000.0,60.235,60.2881,60.0759,60.1378,120000.0
2014-02-06 09:30:00,68.13,68.62,67.57,68.56,5200.0,60.2527,60.6861,59.7575,60.633,5200.0
2014-02-06 10:00:00,68.58,68.62,68.35,68.44,15600.0,60.6507,60.6861,60.4473,60.5269,15600.0
2014-02-06 10:30:00,68.5,68.7,68.36,68.4,14500.0,60.58,60.7568,60.4561,60.4915,14500.0
2014-02-06 11:00:00,68.46,68.61,68.22,68.23,15100.0,60.5446,60.6772,60.3323,60.3412,15100.0
2014-02-06 11:30:00,68.23,68.47,68.13,68.21,11700.0,60.3412,60.5534,60.2527,60.3235,11700.0
2014-02-06 12:00:00,68.23,68.29,68.15,68.19,6600.0,60.3412,60.3942,60.2704,60.3058,6600.0
2014-02-06 12:30:00,68.24,68.27,68.11,68.26,9500.0,60.35,60.3765,60.235,60.3677,9500.0
2014-02-06 13:00:00,68.25,68.28,68.11,68.21,10100.0,60.3589,60.3854,60.235,60.3235,10100.0
2014-02-06 13:30:00,68.21,68.28,68.11,68.23,11700.0,60.3235,60.3854,60.235,60.3412,11700.0
2014-02-06 14:00:00,68.25,68.5,68.21,68.45,21300.0,60.3589,60.58,60.3235,60.5357,21300.0
2014-02-06 14:30:00,68.47,68.51,68.39,68.42,13500.0,60.5534,60.5888,60.4827,60.5092,13500.0
2014-02-06 15:00:00,68.45,68.52,68.35,68.36,20300.0,60.5357,60.5976,60.4473,60.4561,20300.0
2014-02-06 15:30:00,68.36,68.37,68.25,68.32,52900.0,60.4561,60.465,60.3589,60.4208,52900.0
2014-02-07 09:30:00,68.56,69.36,68.5,69.22,14400.0,60.633,61.3405,60.58,61.2167,14400.0
2014-02-07 10:00:00,69.2,69.45,68.74,68.74,13000.0,61.199,61.4201,60.7922,60.7922,13000.0
2014-02-07 10:30:00,68.78,68.91,68.65,68.7,15700.0,60.8276,60.9426,60.7126,60.7568,15700.0
2014-02-07 11:00:00,68.72,68.72,68.36,68.36,17900.0,60.7745,60.7745,60.4561,60.4561,17900.0
2014-02-07 11:30:00,68.36,68.72,68.35,68.62,8400.0,60.4561,60.7745,60.4473,60.6861,8400.0
2014-02-07 12:00:00,68.67,68.8,68.51,68.73,12600.0,60.7303,60.8453,60.5888,60.7834,12600.0
2014-02-07 12:30:00,68.75,68.75,68.52,68.63,16300.0,60.8011,60.8011,60.5976,60.6949,16300.0
2014-02-07 13:00:00,68.72,68.83,68.65,68.77,2900.0,60.7745,60.8718,60.7126,60.8187,2900.0
2014-02-07 13:30:00,68.77,68.92,68.58,68.75,63600.0,60.8187,60.9514,60.6507,60.8011,63600.0
2014-02-07 14:00:00,68.74,68.86,68.69,68.71,13500.0,60.7922,60.8983,60.748,60.7657,13500.0
2014-02-07 14:30:00,68.74,68.8,68.69,68.79,15600.0,60.7922,60.8453,60.748,60.8364,15600.0
2014-02-07 15:00:00,68.87,68.89,68.69,68.74,16300.0,60.9072,60.9249,60.748,60.7922,16300.0
2014-02-07 15:30:00,68.74,69.14,68.73,69.13,35700.0,60.7922,61.146,60.7834,61.1371,35700.0
2014-02-10 09:30:00,68.98,69.08,68.55,69.08,19800.0,61.0045,61.0929,60.6242,61.0929,19800.0
2014-02-10 10:00:00,69.07,69.5,68.95,69.47,22100.0,61.0841,61.4643,60.9779,61.4378,22100.0
2014-02-10 10:30:00,69.39,69.55,69.21,69.37,30100.0,61.3671,61.5086,61.2079,61.3494,30100.0
2014-02-10 11:00:00,69.36,69.6,69.13,69.49,21200.0,61.3405,61.5528,61.1371,61.4555,21200.0
2014-02-10 11:30:00,69.53,69.6,69.2,69.34,20800.0,61.4909,61.5528,61.199,61.3228,20800.0
2014-02-10 12:00:00,69.3,69.5,69.26,69.44,13200.0,61.2875,61.4643,61.2521,61.4113,13200.0
2014-02-10 12:30:00,69.47,69.61,69.43,69.49,12800.0,61.4378,61.5616,61.4024,61.4555,12800.0
2014-02-10 13:00:00,69.51,69.51,69.26,69.29,10700.0,61.4732,61.4732,61.2521,61.2786,10700.0
2014-02-10 13:30:00,69.26,69.28,69.09,69.09,9300.0,61.2521,61.2698,61.1017,61.1017,9300.0
2014-02-10 14:00:00,69.16,69.22,69.02,69.02,11100.0,61.1636,61.2167,61.0398,61.0398,11100.0
2014-02-10 14:30:00,69.05,69.26,69.05,69.14,8300.0,61.0664,61.2521,61.0664,61.146,8300.0
2014-02-10 15:00:00,69.15,69.32,69.15,69.23,9000.0,61.1548,61.3051,61.1548,61.2256,9000.0
2014-02-10 15:30:00,69.24,69.39,69.16,69.31,27200.0,61.2344,61.3671,61.1636,61.2963,27200.0
2014-02-11 09:30:00,69.34,69.72,69.34,69.53,6200.0,61.3228,61.6589,61.3228,61.4909,6200.0
2014-02-11 10:00:00,69.44,69.65,69.33,69.63,7800.0,61.4113,61.597,61.314,61.5793,7800.0
2014-02-11 10:30:00,69.52,69.62,69.46,69.54,3900.0,61.482,61.5705,61.429,61.4997,3900.0
2014-02-11 11:00:00,69.54,69.86,69.49,69.81,5500.0,61.4997,61.7827,61.4555,61.7385,5500.0
2014-02-11 11:30:00,69.82,69.9,69.64,69.9,9700.0,61.7473,61.8181,61.5881,61.8181,9700.0
2014-02-11 12:00:00,69.91,70.08,69.74,70.04,8200.0,61.8269,61.9773,61.6766,61.9419,8200.0
2014-02-11 12:30:00,70.01,70.08,69.9,70.02,5200.0,61.9154,61.9773,61.8181,61.9242,5200.0
2014-02-11 13:00:00,69.99,70.36,69.99,70.36,12400.0,61.8977,62.2249,61.8977,62.2249,12400.0
2014-02-11 13:30:00,70.34,70.39,70.03,70.05,4600.0,62.2072,62.2514,61.9331,61.9507,4600.0
2014-02-11 14:00:00,70.01,70.19,70.01,70.02,7500.0,61.9154,62.0746,61.9154,61.9242,7500.0
2014-02-11 14:30:00,70.03,70.3,70.02,70.22,4300.0,61.9331,62.1718,61.9242,62.1011,4300.0
2014-02-11 15:00:00,70.28,70.35,70.2,70.2,7000.0,62.1542,62.2161,62.0834,62.0834,7000.0
2014-02-11 15:30:00,70.22,70.27,70.08,70.23,16500.0,62.1011,62.1453,61.9773,62.1099,16500.0
2014-02-12 09:30:00,70.2,71.44,70.2,71.44,8800.0,62.0834,63.18,62.0834,63.18,8800.0
2014-02-12 10:00:00,71.41,71.41,70.93,71.22,8900.0,63.1535,63.1535,62.729,62.9855,8900.0
2014-02-12 10:30:00,71.22,71.31,70.81,70.81,9800.0,62.9855,63.0651,62.6229,62.6229,9800.0
2014-02-12 11:00:00,70.83,71.1,70.79,70.93,8000.0,62.6406,62.8793,62.6052,62.729,8000.0
2014-02-12 11:30:00,70.92,70.99,70.59,70.71,12700.0,62.7202,62.7821,62.4283,62.5344,12700.0
2014-02-12 12:00:00,70.7,70.83,70.61,70.73,12700.0,62.5256,62.6406,62.446,62.5521,12700.0
2014-02-12 12:30:00,70.75,70.79,70.56,70.65,9900.0,62.5698,62.6052,62.4018,62.4814,9900.0
2014-02-12 13:00:00,70.64,70.89,70.58,70.83,6700.0,62.4725,62.6936,62.4195,62.6406,6700.0
2014-02-12 13:30:00,70.88,70.99,70.72,70.87,9500.0,62.6848,62.7821,62.5433,62.6759,9500.0
2014-02-12 14:00:00,70.81,70.96,70.67,70.7,17000.0,62.6229,62.7555,62.4991,62.5256,17000.0
2014-02-12 14:30:00,70.63,70.78,70.49,70.5,11400.0,62.4637,62.5963,62.3399,62.3487,11400.0
2014-02-12 15:00:00,70.52,70.63,70.45,70.58,23000.0,62.3664,62.4637,62.3045,62.4195,23000.0
2014-02-12 15:30:00,70.54,70.87,70.53,70.83,41000.0,62.3841,62.6759,62.3752,62.6406,41000.0
2014-02-13 09:30:00,70.34,70.77,69.64,70.16,23400.0,62.2072,62.5875,61.5881,62.048,23400.0
2014-02-13 10:00:00,70.14,70.72,70.14,70.33,24700.0,62.0303,62.5433,62.0303,62.1984,24700.0
2014-02-13 10:30:00,70.2,70.39,70.12,70.34,15800.0,62.0834,62.2514,62.0127,62.2072,15800.0
2014-02-13 11:00:00,70.33,70.55,70.32,70.5,8400.0,62.1984,62.3929,62.1895,62.3487,8400.0
2014-02-13 11:30:00,70.53,70.75,70.22,70.34,14100.0,62.3752,62.5698,62.1011,62.2072,14100.0
2014-02-13 12:00:00,70.3,70.53,70.22,70.34,12100.0,62.1718,62.3752,62.1011,62.2072,12100.0
2014-02-13 12:30:00,70.38,70.53,70.35,70.49,25700.0,62.2426,62.3752,62.2161,62.3399,25700.0
2014-02-13 13:00:00,70.56,70.67,70.49,70.67,16800.0,62.4018,62.4991,62.3399,62.4991,16800.0
2014-02-13 13:30:00,70.67,70.72,70.54,70.64,4800.0,62.4991,62.5433,62.3841,62.4725,4800.0
2014-02-13 14:00:00,70.64,70.82,70.5,70.56,34100.0,62.4725,62.6317,62.3487,62.4018,34100.0
2014-02-13 14:30:00,70.7,70.79,70.69,70.7,6400.0,62.5256,62.6052,62.5167,62.5256,6400.0
2014-02-13 15:00:00,70.71,70.75,70.57,70.65,14700.0,62.5344,62.5698,62.4106,62.4814,14700.0
2014-02-13 15:30:00,70.64,70.74,70.56,70.64,35700.0,62.4725,62.561,62.4018,62.4725,35700.0
2014-02-14 09:30:00,70.58,70.84,70.21,70.39,14400.0,62.4195,62.6494,62.0922,62.2514,14400.0
2014-02-14 10:00:00,70.39,70.67,70.34,70.64,9200.0,62.2514,62.4991,62.2072,62.4725,9200.0
2014-02-14 10:30:00,70.58,70.75,70.47,70.53,19500.0,62.4195,62.5698,62.3222,62.3752,19500.0
2014-02-14 11:00:00,70.49,70.55,70.38,70.52,5000.0,62.3399,62.3929,62.2426,62.3664,5000.0
2014-02-14 11:30:00,70.54,70.62,70.46,70.47,8600.0,62.3841,62.4548,62.3133,62.3222,8600.0
2014-02-14 12:00:00,70.48,70.54,70.41,70.41,13400.0,62.331,62.3841,62.2691,62.2691,13400.0
2014-02-14 12:30:00,70.41,70.47,70.28,70.37,15000.0,62.2691,62.3222,62.1542,62.2337,15000.0
2014-02-14 13:00:00,70.31,70.37,70.26,70.34,10000.0,62.1807,62.2337,62.1365,62.2072,10000.0
2014-02-14 13:30:00,70.32,70.36,70.18,70.2,54200.0,62.1895,62.2249,62.0657,62.0834,54200.0
2014-02-14 14:00:00,70.2,70.46,70.18,70.46,14000.0,62.0834,62.3133,62.0657,62.3133,14000.0
2014-02-14 14:30:00,70.44,70.48,70.36,70.38,12600.0,62.2957,62.331,62.2249,62.2426,12600.0
2014-02-14 15:00:00,70.38,70.45,70.33,70.34,11200.0,62.2426,62.3045,62.1984,62.2072,11200.0
2014-02-14 15:30:00,70.38,70.47,70.36,70.46,37800.0,62.2426,62.3222,62.2249,62.3133,37800.0
2014-02-18 09:30:00,70.4,70.59,70.02,70.03,14900.0,62.2603,62.4283,61.9242,61.9331,14900.0
2014-02-18 10:00:00,70.03,70.2,69.78,70.16,14100.0,61.9331,62.0834,61.712,62.048,14100.0
2014-02-18 10:30:00,70.2,70.32,70.12,70.19,15900.0,62.0834,62.1895,62.0127,62.0746,15900.0
2014-02-18 11:00:00,70.12,70.4,70.12,70.19,13700.0,62.0127,62.2603,62.0127,62.0746,13700.0
2014-02-18 11:30:00,70.39,70.5,70.24,70.38,8400.0,62.2514,62.3487,62.1188,62.2426,8400.0
2014-02-18 12:00:00,70.39,70.63,70.37,70.46,6600.0,62.2514,62.4637,62.2337,62.3133,6600.0
2014-02-18 12:30:00,70.45,70.52,70.17,70.19,5800.0,62.3045,62.3664,62.0569,62.0746,5800.0
2014-02-18 13:00:00,70.2,70.37,70.15,70.18,12800.0,62.0834,62.2337,62.0392,62.0657,12800.0
2014-02-18 13:30:00,70.19,70.25,70.1,70.23,6600.0,62.0746,62.1276,61.995,62.1099,6600.0
2014-02-18 14:00:00,70.24,70.25,69.99,70.08,10500.0,62.1188,62.1276,61.8977,61.9773,10500.0
2014-02-18 14:30:00,70.11,70.24,70.11,70.19,6700.0,62.0038,62.1188,62.0038,62.0746,6700.0
2014-02-18 15:00:00,70.19,70.24,70.1,70.17,15600.0,62.0746,62.1188,61.995,62.0569,15600.0
2014-02-18 15:30:00,70.24,70.27,70.1,70.15,38700.0,62.1188,62.1453,61.995,62.0392,38700.0
2014-02-19 09:30:00,69.79,70.39,69.79,70.2,10200.0,61.7208,62.2514,61.7208,62.0834,10200.0
2014-02-19 10:00:00,70.2,70.3,70.0,70.26,11800.0,62.0834,62.1718,61.9065,62.1365,11800.0
2014-02-19 10:30:00,70.27,70.3,70.11,70.25,12000.0,62.1453,62.1718,62.0038,62.1276,12000.0
2014-02-19 11:00:00,70.23,70.26,70.13,70.25,5900.0,62.1099,62.1365,62.0215,62.1276,5900.0
2014-02-19 11:30:00,70.25,70.35,69.99,69.99,10700.0,62.1276,62.2161,61.8977,61.8977,10700.0
2014-02-19 12:00:00,69.96,70.05,69.77,69.98,6900.0,61.8711,61.9507,61.7031,61.8888,6900.0
2014-02-19 12:30:00,70.03,70.13,69.99,70.04,4400.0,61.9331,62.0215,61.8977,61.9419,4400.0
2014-02-19 13:00:00,70.05,70.13,69.95,70.08,7100.0,61.9507,62.0215,61.8623,61.9773,7100.0
2014-02-19 13:30:00,70.05,70.13,69.98,69.99,4900.0,61.9507,62.0215,61.8888,61.8977,4900.0
2014-02-19 14:00:00,69.99,70.15,69.87,69.98,20200.0,61.8977,62.0392,61.7916,61.8888,20200.0
2014-02-19 14:30:00,69.99,70.07,69.84,69.99,35700.0,61.8977,61.9684,61.765,61.8977,35700.0
2014-02-19 15:00:00,70.0,70.03,69.83,69.83,10400.0,61.9065,61.9331,61.7562,61.7562,10400.0
2014-02-19 15:30:00,69.85,69.94,69.67,69.8,27700.0,61.7739,61.8535,61.6147,61.7296,27700.0
2014-02-20 09:30:00,69.91,70.08,69.82,69.9,2900.0,61.8269,61.9773,61.7473,61.8181,2900.0
2014-02-20 10:00:00,69.9,70.21,69.81,69.95,12300.0,61.8181,62.0922,61.7385,61.8623,12300.0
2014-02-20 10:30:00,69.95,70.17,69.84,69.97,16000.0,61.8623,62.0569,61.765,61.88,16000.0
2014-02-20 11:00:00,69.87,70.0,69.87,69.91,7700.0,61.7916,61.9065,61.7916,61.8269,7700.0
2014-02-20 11:30:00,69.98,70.12,69.85,69.88,6600.0,61.8888,62.0127,61.7739,61.8004,6600.0
2014-02-20 12:00:00,69.98,70.27,69.92,70.27,5100.0,61.8888,62.1453,61.8358,62.1453,5100.0
2014-02-20 12:30:00,70.24,70.24,70.08,70.14,3700.0,62.1188,62.1188,61.9773,62.0303,3700.0
2014-02-20 13:00:00,70.18,70.25,70.12,70.21,4500.0,62.0657,62.1276,62.0127,62.0922,4500.0
2014-02-20 13:30:00,70.22,70.29,70.0,70.01,6300.0,62.1011,62.163,61.9065,61.9154,6300.0
2014-02-20 14:00:00,70.01,70.08,69.92,69.96,13600.0,61.9154,61.9773,61.8358,61.8711,13600.0
2014-02-20 14:30:00,69.97,70.34,69.97,70.29,10200.0,61.88,62.2072,61.88,62.163,10200.0
2014-02-20 15:00:00,70.29,70.36,70.16,70.21,12200.0,62.163,62.2249,62.048,62.0922,12200.0
2014-02-20 15:30:00,70.2,70.37,70.15,70.27,27500.0,62.0834,62.2337,62.0392,62.1453,27500.0
2014-02-21 09:30:00,70.42,70.46,70.12,70.2,5200.0,62.4386,62.474,62.1726,62.2435,5200.0
2014-02-21 10:00:00,69.99,70.33,69.93,70.01,6400.0,62.0573,62.3588,62.0041,62.075,6400.0
2014-02-21 10:30:00,70.0,70.1,69.97,69.98,16500.0,62.0662,62.1548,62.0396,62.0484,16500.0
2014-02-21 11:00:00,70.01,70.16,70.0,70.0,6200.0,62.075,62.208,62.0662,62.0662,6200.0
2014-02-21 11:30:00,70.03,70.19,69.99,70.06,6800.0,62.0928,62.2346,62.0573,62.1194,6800.0
2014-02-21 12:00:00,70.12,70.32,70.12,70.3,4200.0,62.1726,62.3499,62.1726,62.3322,4200.0
2014-02-21 12:30:00,70.2,70.26,70.08,70.16,3100.0,62.2435,62.2967,62.1371,62.208,3100.0
2014-02-21 13:00:00,70.14,70.19,70.0,70.0,8500.0,62.1903,62.2346,62.0662,62.0662,8500.0
2014-02-21 13:30:00,70.01,70.09,69.94,70.0,19700.0,62.075,62.146,62.013,62.0662,19700.0
2014-02-21 14:00:00,69.97,70.02,69.92,69.95,19600.0,62.0396,62.0839,61.9952,62.0218,19600.0
2014-02-21 14:30:00,69.99,69.99,69.85,69.9,12700.0,62.0573,62.0573,61.9332,61.9775,12700.0
2014-02-21 15:00:00,69.92,69.93,69.84,69.89,24200.0,61.9952,62.0041,61.9243,61.9686,24200.0
2014-02-21 15:30:00,69.9,69.91,69.79,69.83,26700.0,61.9775,61.9864,61.88,61.9154,26700.0
2014-02-24 09:30:00,69.86,70.38,69.81,70.16,31900.0,61.942,62.4031,61.8977,62.208,31900.0
2014-02-24 10:00:00,70.17,70.28,69.96,69.97,52800.0,62.2169,62.3144,62.0307,62.0396,52800.0
2014-02-24 10:30:00,70.01,70.16,69.97,70.11,32200.0,62.075,62.208,62.0396,62.1637,32200.0
2014-02-24 11:00:00,70.16,70.75,70.16,70.66,8600.0,62.208,62.7312,62.208,62.6514,8600.0
2014-02-24 11:30:00,70.73,70.78,70.58,70.66,17000.0,62.7134,62.7578,62.5804,62.6514,17000.0
2014-02-24 12:00:00,70.68,70.73,70.58,70.64,8800.0,62.6691,62.7134,62.5804,62.6336,8800.0
2014-02-24 12:30:00,70.63,70.66,70.58,70.58,14000.0,62.6248,62.6514,62.5804,62.5804,14000.0
2014-02-24 13:00:00,70.6,70.65,70.52,70.63,5800.0,62.5982,62.6425,62.5272,62.6248,5800.0
2014-02-24 13:30:00,70.62,70.65,70.53,70.55,5600.0,62.6159,62.6425,62.5361,62.5538,5600.0
2014-02-24 14:00:00,70.55,70.64,70.46,70.5,3700.0,62.5538,62.6336,62.474,62.5095,3700.0
2014-02-24 14:30:00,70.5,70.57,70.34,70.35,14000.0,62.5095,62.5716,62.3676,62.3765,14000.0
2014-02-24 15:00:00,70.36,70.36,70.08,70.08,7600.0,62.3854,62.3854,62.1371,62.1371,7600.0
2014-02-24 15:30:00,70.11,70.23,69.89,70.03,44200.0,62.1637,62.2701,61.9686,62.0928,44200.0
2014-02-25 09:30:00,71.28,71.28,70.46,70.55,33700.0,63.2011,63.2011,62.474,62.5538,33700.0
2014-02-25 10:00:00,70.53,70.73,70.25,70.5,54500.0,62.5361,62.7134,62.2878,62.5095,54500.0
2014-02-25 10:30:00,70.58,71.0,70.41,70.81,31400.0,62.5804,62.9528,62.4297,62.7844,31400.0
2014-02-25 11:00:00,70.83,71.11,70.81,71.1,13200.0,62.8021,63.0504,62.7844,63.0415,13200.0
2014-02-25 11:30:00,71.08,71.08,70.74,70.78,11600.0,63.0238,63.0238,62.7223,62.7578,11600.0
2014-02-25 12:00:00,70.78,70.8,70.53,70.64,10500.0,62.7578,62.7755,62.5361,62.6336,10500.0
2014-02-25 12:30:00,70.71,70.85,70.63,70.7,7500.0,62.6957,62.8198,62.6248,62.6868,7500.0
2014-02-25 13:00:00,70.71,70.9,70.67,70.7,5800.0,62.6957,62.8642,62.6602,62.6868,5800.0
2014-02-25 13:30:00,70.71,70.78,70.59,70.71,6900.0,62.6957,62.7578,62.5893,62.6957,6900.0
2014-02-25 14:00:00,70.65,70.74,70.55,70.74,22700.0,62.6425,62.7223,62.5538,62.7223,22700.0
2014-02-25 14:30:00,70.71,70.87,70.69,70.82,14400.0,62.6957,62.8376,62.678,62.7932,14400.0
2014-02-25 15:00:00,70.88,70.99,70.76,70.93,30800.0,62.8464,62.944,62.74,62.8908,30800.0
2014-02-25 15:30:00,70.92,71.15,70.77,71.01,58200.0,62.8819,63.0858,62.7489,62.9617,58200.0
2014-02-26 09:30:00,70.47,71.75,69.65,70.2,31300.0,62.4829,63.6178,61.7558,62.2435,31300.0
2014-02-26 10:00:00,70.35,70.98,70.29,70.67,19000.0,62.3765,62.9351,62.3233,62.6602,19000.0
2014-02-26 10:30:00,70.64,71.0,70.28,70.96,14900.0,62.6336,62.9528,62.3144,62.9174,14900.0
2014-02-26 11:00:00,70.87,70.92,70.43,70.54,17600.0,62.8376,62.8819,62.4474,62.545,17600.0
2014-02-26 11:30:00,70.76,70.76,70.44,70.44,2400.0,62.74,62.74,62.4563,62.4563,2400.0
2014-02-26 12:00:00,70.51,70.88,70.47,70.79,10400.0,62.5184,62.8464,62.4829,62.7666,10400.0
2014-02-26 12:30:00,70.78,71.07,70.76,70.9,18400.0,62.7578,63.0149,62.74,62.8642,18400.0
2014-02-26 13:00:00,70.91,71.04,70.83,70.9,15600.0,62.873,62.9883,62.8021,62.8642,15600.0
2014-02-26 13:30:00,70.86,70.94,70.7,70.82,10900.0,62.8287,62.8996,62.6868,62.7932,10900.0
2014-02-26 14:00:00,70.8,71.04,70.56,70.56,22900.0,62.7755,62.9883,62.5627,62.5627,22900.0
2014-02-26 14:30:00,70.52,70.99,70.41,70.48,22800.0,62.5272,62.944,62.4297,62.4918,22800.0
2014-02-26 15:00:00,70.57,70.78,70.52,70.63,27000.0,62.5716,62.7578,62.5272,62.6248,27000.0
2014-02-26 15:30:00,70.69,71.52,70.69,71.36,112100.0,62.678,63.4139,62.678,63.272,112100.0
2014-02-27 09:30:00,72.47,72.99,71.9,72.89,46000.0,64.2562,64.7173,63.7508,64.6286,46000.0
2014-02-27 10:00:00,72.78,72.94,72.27,72.64,31900.0,64.5311,64.6729,64.0789,64.407,31900.0
2014-02-27 10:30:00,72.63,72.91,72.59,72.76,26400.0,64.3981,64.6463,64.3626,64.5133,26400.0
2014-02-27 11:00:00,72.83,73.22,72.8,73.09,25200.0,64.5754,64.9212,64.5488,64.8059,25200.0
2014-02-27 11:30:00,73.15,73.16,72.82,72.92,13300.0,64.8591,64.868,64.5665,64.6552,13300.0
2014-02-27 12:00:00,72.94,73.03,72.8,72.94,8900.0,64.6729,64.7527,64.5488,64.6729,8900.0
2014-02-27 12:30:00,72.95,72.96,72.71,72.88,18200.0,64.6818,64.6907,64.469,64.6197,18200.0
2014-02-27 13:00:00,72.87,72.95,72.71,72.95,11900.0,64.6109,64.6818,64.469,64.6818,11900.0
2014-02-27 13:30:00,72.9,72.99,72.75,72.83,10300.0,64.6375,64.7173,64.5045,64.5754,10300.0
2014-02-27 14:00:00,72.83,72.84,72.65,72.66,12800.0,64.5754,64.5843,64.4158,64.4247,12800.0
2014-02-27 14:30:00,72.67,72.86,72.66,72.72,21300.0,64.4336,64.602,64.4247,64.4779,21300.0
2014-02-27 15:00:00,72.71,72.84,72.55,72.73,22400.0,64.469,64.5843,64.3272,64.4867,22400.0
2014-02-27 15:30:00,72.69,72.75,72.4,72.44,55000.0,64.4513,64.5045,64.1942,64.2296,55000.0
2014-02-28 09:30:00,72.75,73.0,72.16,72.9,18300.0,64.5045,64.7261,63.9814,64.6375,18300.0
2014-02-28 10:00:00,72.85,73.41,72.82,73.35,15800.0,64.5931,65.0897,64.5665,65.0365,15800.0
2014-02-28 10:30:00,73.35,73.44,73.13,73.24,15100.0,65.0365,65.1163,64.8414,64.9389,15100.0
2014-02-28 11:00:00,73.25,73.5,73.12,73.43,15900.0,64.9478,65.1695,64.8325,65.1074,15900.0
2014-02-28 11:30:00,73.47,73.75,73.47,73.75,12200.0,65.1429,65.3911,65.1429,65.3911,12200.0
2014-02-28 12:00:00,73.67,73.84,73.65,73.75,9700.0,65.3202,65.4709,65.3025,65.3911,9700.0
2014-02-28 12:30:00,73.8,73.87,73.62,73.69,8700.0,65.4355,65.4975,65.2759,65.3379,8700.0
2014-02-28 13:00:00,73.67,73.8,73.67,73.73,7300.0,65.3202,65.4355,65.3202,65.3734,7300.0
2014-02-28 13:30:00,73.72,73.73,73.54,73.66,7000.0,65.3645,65.3734,65.2049,65.3113,7000.0
2014-02-28 14:00:00,73.64,73.68,73.53,73.68,14500.0,65.2936,65.3291,65.1961,65.3291,14500.0
2014-02-28 14:30:00,73.7,73.71,73.21,73.36,17000.0,65.3468,65.3557,64.9123,65.0453,17000.0
2014-02-28 15:00:00,73.27,73.27,72.83,73.05,16300.0,64.9655,64.9655,64.5754,64.7705,16300.0
2014-02-28 15:30:00,73.11,73.41,73.08,73.16,47100.0,64.8237,65.0897,64.7971,64.868,47100.0
2014-03-03 09:30:00,72.37,72.46,71.81,72.36,12500.0,64.1676,64.2474,63.671,64.1587,12500.0
2014-03-03 10:00:00,72.31,72.31,71.54,71.81,14800.0,64.1144,64.1144,63.4316,63.671,14800.0
2014-03-03 10:30:00,71.93,72.12,71.75,72.01,11000.0,63.7774,63.9459,63.6178,63.8484,11000.0
2014-03-03 11:00:00,72.02,72.08,71.52,71.81,11000.0,63.8572,63.9104,63.4139,63.671,11000.0
2014-03-03 11:30:00,71.75,71.96,71.67,71.75,8500.0,63.6178,63.804,63.5469,63.6178,8500.0
2014-03-03 12:00:00,71.77,72.19,71.6,71.92,11700.0,63.6356,64.008,63.4848,63.7686,11700.0
2014-03-03 12:30:00,71.99,72.38,71.99,72.38,7800.0,63.8306,64.1764,63.8306,64.1764,7800.0
2014-03-03 13:00:00,72.4,72.61,72.22,72.4,9100.0,64.1942,64.3804,64.0346,64.1942,9100.0
2014-03-03 13:30:00,72.3,72.59,72.3,72.48,6300.0,64.1055,64.3626,64.1055,64.2651,6300.0
2014-03-03 14:00:00,72.58,72.65,72.32,72.4,10800.0,64.3538,64.4158,64.1232,64.1942,10800.0
2014-03-03 14:30:00,72.29,72.41,72.28,72.32,11100.0,64.0966,64.203,64.0878,64.1232,11100.0
2014-03-03 15:00:00,72.32,72.32,71.93,72.0,16200.0,64.1232,64.1232,63.7774,63.8395,16200.0
2014-03-03 15:30:00,71.97,72.09,71.82,72.07,42800.0,63.8129,63.9193,63.6799,63.9016,42800.0
2014-03-04 09:30:00,73.03,73.5,72.8,73.06,12700.0,64.7527,65.1695,64.5488,64.7793,12700.0
2014-03-04 10:00:00,73.15,73.4,73.04,73.05,18300.0,64.8591,65.0808,64.7616,64.7705,18300.0
2014-03-04 10:30:00,73.08,73.28,72.97,73.28,13300.0,64.7971,64.9744,64.6995,64.9744,13300.0
2014-03-04 11:00:00,73.25,73.32,73.09,73.09,8600.0,64.9478,65.0099,64.8059,64.8059,8600.0
2014-03-04 11:30:00,73.01,73.1,72.91,72.92,6900.0,64.735,64.8148,64.6463,64.6552,6900.0
2014-03-04 12:00:00,73.03,73.44,73.01,73.11,8900.0,64.7527,65.1163,64.735,64.8237,8900.0
2014-03-04 12:30:00,73.11,73.19,72.99,73.19,11900.0,64.8237,64.8946,64.7173,64.8946,11900.0
2014-03-04 13:00:00,73.16,73.32,73.08,73.28,12000.0,64.868,65.0099,64.7971,64.9744,12000.0
2014-03-04 13:30:00,73.3,73.32,72.91,73.05,9900.0,64.9921,65.0099,64.6463,64.7705,9900.0
2014-03-04 14:00:00,73.01,73.21,72.89,73.08,7900.0,64.735,64.9123,64.6286,64.7971,7900.0
2014-03-04 14:30:00,73.12,73.2,72.93,73.2,6200.0,64.8325,64.9035,64.6641,64.9035,6200.0
2014-03-04 15:00:00,73.15,73.27,72.96,73.07,11200.0,64.8591,64.9655,64.6907,64.7882,11200.0
2014-03-04 15:30:00,73.11,73.11,72.77,72.9,42800.0,64.8237,64.8237,64.5222,64.6375,42800.0
2014-03-05 09:30:00,73.0,73.27,72.55,72.82,9200.0,64.7261,64.9655,64.3272,64.5665,9200.0
2014-03-05 10:00:00,72.98,73.16,72.84,73.01,5900.0,64.7084,64.868,64.5843,64.735,5900.0
2014-03-05 10:30:00,73.12,73.12,72.84,72.98,4000.0,64.8325,64.8325,64.5843,64.7084,4000.0
2014-03-05 11:00:00,73.05,73.11,72.86,72.9,6300.0,64.7705,64.8237,64.602,64.6375,6300.0
2014-03-05 11:30:00,72.88,72.94,72.75,72.92,3100.0,64.6197,64.6729,64.5045,64.6552,3100.0
2014-03-05 12:00:00,72.92,73.01,72.86,72.91,6200.0,64.6552,64.735,64.602,64.6463,6200.0
2014-03-05 12:30:00,72.89,73.01,72.82,72.91,6400.0,64.6286,64.735,64.5665,64.6463,6400.0
2014-03-05 13:00:00,72.93,73.08,72.93,73.05,3500.0,64.6641,64.7971,64.6641,64.7705,3500.0
2014-03-05 13:30:00,73.01,73.06,72.88,72.95,5100.0,64.735,64.7793,64.6197,64.6818,5100.0
2014-03-05 14:00:00,72.96,72.99,72.79,72.79,6200.0,64.6907,64.7173,64.5399,64.5399,6200.0
2014-03-05 14:30:00,72.78,72.94,72.78,72.91,6100.0,64.5311,64.6729,64.5311,64.6463,6100.0
2014-03-05 15:00:00,72.93,72.93,72.74,72.81,10800.0,64.6641,64.6641,64.4956,64.5577,10800.0
2014-03-05 15:30:00,72.82,72.9,72.64,72.89,33700.0,64.5665,64.6375,64.407,64.6286,33700.0
2014-03-06 09:30:00,72.77,73.37,72.17,72.92,11800.0,64.5222,65.0542,63.9902,64.6552,11800.0
2014-03-06 10:00:00,73.0,73.2,72.92,73.2,8300.0,64.7261,64.9035,64.6552,64.9035,8300.0
2014-03-06 10:30:00,73.25,73.27,72.96,73.13,10900.0,64.9478,64.9655,64.6907,64.8414,10900.0
2014-03-06 11:00:00,73.02,73.17,73.02,73.03,6400.0,64.7439,64.8769,64.7439,64.7527,6400.0
2014-03-06 11:30:00,73.08,73.17,72.92,72.98,10600.0,64.7971,64.8769,64.6552,64.7084,10600.0
2014-03-06 12:00:00,73.03,73.16,72.96,72.96,9100.0,64.7527,64.868,64.6907,64.6907,9100.0
2014-03-06 12:30:00,72.95,73.13,72.91,73.08,6100.0,64.6818,64.8414,64.6463,64.7971,6100.0
2014-03-06 13:00:00,73.17,73.2,73.0,73.08,8000.0,64.8769,64.9035,64.7261,64.7971,8000.0
2014-03-06 13:30:00,73.05,73.16,72.8,72.85,7000.0,64.7705,64.868,64.5488,64.5931,7000.0
2014-03-06 14:00:00,72.89,73.17,72.86,73.08,15100.0,64.6286,64.8769,64.602,64.7971,15100.0
2014-03-06 14:30:00,73.05,73.15,73.0,73.09,12500.0,64.7705,64.8591,64.7261,64.8059,12500.0
2014-03-06 15:00:00,73.07,73.17,73.06,73.15,10300.0,64.7882,64.8769,64.7793,64.8591,10300.0
2014-03-06 15:30:00,73.16,73.18,72.82,72.86,31800.0,64.868,64.8857,64.5665,64.602,31800.0
2014-03-07 09:30:00,73.07,73.11,72.83,72.97,6600.0,64.7882,64.8237,64.5754,64.6995,6600.0
2014-03-07 10:00:00,72.88,73.47,72.84,73.37,5900.0,64.6197,65.1429,64.5843,65.0542,5900.0
2014-03-07 10:30:00,73.31,73.42,73.22,73.22,2900.0,65.001,65.0985,64.9212,64.9212,2900.0
2014-03-07 11:00:00,73.19,73.19,72.89,73.07,7200.0,64.8946,64.8946,64.6286,64.7882,7200.0
2014-03-07 11:30:00,73.06,73.14,72.97,72.99,7900.0,64.7793,64.8503,64.6995,64.7173,7900.0
2014-03-07 12:00:00,72.99,73.03,72.83,72.91,12200.0,64.7173,64.7527,64.5754,64.6463,12200.0
2014-03-07 12:30:00,72.91,72.91,72.58,72.75,20700.0,64.6463,64.6463,64.3538,64.5045,20700.0
2014-03-07 13:00:00,72.73,72.94,72.59,72.81,19800.0,64.4867,64.6729,64.3626,64.5577,19800.0
2014-03-07 13:30:00,72.82,72.98,72.79,72.92,15800.0,64.5665,64.7084,64.5399,64.6552,15800.0
2014-03-07 14:00:00,72.9,72.97,72.76,72.89,7800.0,64.6375,64.6995,64.5133,64.6286,7800.0
2014-03-07 14:30:00,72.95,73.0,72.86,73.0,6900.0,64.6818,64.7261,64.602,64.7261,6900.0
2014-03-07 15:00:00,73.06,73.23,73.03,73.09,10400.0,64.7793,64.9301,64.7527,64.8059,10400.0
2014-03-07 15:30:00,73.15,73.15,72.87,73.07,15500.0,64.8591,64.8591,64.6109,64.7882,15500.0
2014-03-10 09:30:00,72.93,73.4,72.7,73.0,3400.0,64.6641,65.0808,64.4601,64.7261,3400.0
2014-03-10 10:00:00,72.92,72.92,72.41,72.41,4000.0,64.6552,64.6552,64.203,64.203,4000.0
2014-03-10 10:30:00,72.55,72.63,72.3,72.3,2600.0,64.3272,64.3981,64.1055,64.1055,2600.0
2014-03-10 11:00:00,72.3,72.83,72.3,72.83,4300.0,64.1055,64.5754,64.1055,64.5754,4300.0
2014-03-10 11:30:00,72.79,72.82,72.59,72.59,2400.0,64.5399,64.5665,64.3626,64.3626,2400.0
2014-03-10 12:00:00,72.53,72.8,72.48,72.72,12200.0,64.3094,64.5488,64.2651,64.4779,12200.0
2014-03-10 12:30:00,72.84,72.86,72.71,72.79,3300.0,64.5843,64.602,64.469,64.5399,3300.0
2014-03-10 13:00:00,72.86,72.95,72.78,72.8,1900.0,64.602,64.6818,64.5311,64.5488,1900.0
2014-03-10 13:30:00,72.8,72.82,72.65,72.67,3000.0,64.5488,64.5665,64.4158,64.4336,3000.0
2014-03-10 14:00:00,72.62,72.74,72.58,72.68,3900.0,64.3892,64.4956,64.3538,64.4424,3900.0
2014-03-10 14:30:00,72.76,72.88,72.74,72.74,5200.0,64.5133,64.6197,64.4956,64.4956,5200.0
2014-03-10 15:00:00,72.72,72.72,72.52,72.58,8100.0,64.4779,64.4779,64.3006,64.3538,8100.0
2014-03-10 15:30:00,72.64,72.83,72.62,72.69,19400.0,64.407,64.5754,64.3892,64.4513,19400.0
2014-03-11 09:30:00,72.82,73.03,72.55,72.64,4000.0,64.5665,64.7527,64.3272,64.407,4000.0
2014-03-11 10:00:00,72.7,72.84,72.43,72.62,5800.0,64.4601,64.5843,64.2208,64.3892,5800.0
2014-03-11 10:30:00,72.61,72.92,72.61,72.88,4600.0,64.3804,64.6552,64.3804,64.6197,4600.0
2014-03-11 11:00:00,72.88,72.93,72.6,72.65,2700.0,64.6197,64.6641,64.3715,64.4158,2700.0
2014-03-11 11:30:00,72.79,72.79,72.42,72.42,4600.0,64.5399,64.5399,64.2119,64.2119,4600.0
2014-03-11 12:00:00,72.4,72.48,72.06,72.22,3500.0,64.1942,64.2651,63.8927,64.0346,3500.0
2014-03-11 12:30:00,72.26,72.28,72.12,72.21,9600.0,64.07,64.0878,63.9459,64.0257,9600.0
2014-03-11 13:00:00,72.12,72.18,71.98,71.98,4200.0,63.9459,63.9991,63.8218,63.8218,4200.0
2014-03-11 13:30:00,71.95,72.09,71.89,72.03,5200.0,63.7952,63.9193,63.742,63.8661,5200.0
2014-03-11 14:00:00,72.03,72.14,71.7,71.89,4800.0,63.8661,63.9636,63.5735,63.742,4800.0
2014-03-11 14:30:00,71.83,71.84,71.61,71.65,7100.0,63.6888,63.6976,63.4937,63.5292,7100.0
2014-03-11 15:00:00,71.65,71.78,71.53,71.61,9200.0,63.5292,63.6444,63.4228,63.4937,9200.0
2014-03-11 15:30:00,71.65,71.85,71.61,71.77,16400.0,63.5292,63.7065,63.4937,63.6356,16400.0
2014-03-12 09:30:00,71.44,71.45,70.75,70.83,7500.0,63.343,63.3518,62.7312,62.8021,7500.0
2014-03-12 10:00:00,70.97,71.29,70.74,71.22,13500.0,62.9262,63.21,62.7223,63.1479,13500.0
2014-03-12 10:30:00,71.24,71.52,71.17,71.47,7500.0,63.1656,63.4139,63.1036,63.3696,7500.0
2014-03-12 11:00:00,71.45,71.79,71.32,71.62,5200.0,63.3518,63.6533,63.2366,63.5026,5200.0
2014-03-12 11:30:00,71.72,71.73,71.36,71.47,3200.0,63.5912,63.6001,63.272,63.3696,3200.0
2014-03-12 12:00:00,71.41,71.54,71.31,71.31,3200.0,63.3164,63.4316,63.2277,63.2277,3200.0
2014-03-12 12:30:00,71.3,71.52,71.27,71.52,4700.0,63.2188,63.4139,63.1922,63.4139,4700.0
2014-03-12 13:00:00,71.54,71.59,71.28,71.28,1800.0,63.4316,63.476,63.2011,63.2011,1800.0
2014-03-12 13:30:00,71.38,71.39,71.23,71.36,4000.0,63.2898,63.2986,63.1568,63.272,4000.0
2014-03-12 14:00:00,71.39,71.44,71.28,71.38,4100.0,63.2986,63.343,63.2011,63.2898,4100.0
2014-03-12 14:30:00,71.31,71.4,71.2,71.2,3300.0,63.2277,63.3075,63.1302,63.1302,3300.0
2014-03-12 15:00:00,71.24,71.42,71.24,71.32,7700.0,63.1656,63.3252,63.1656,63.2366,7700.0
2014-03-12 15:30:00,71.32,71.63,71.28,71.54,32500.0,63.2366,63.5114,63.2011,63.4316,32500.0
2014-03-13 09:30:00,71.88,72.24,71.39,71.54,5200.0,63.7331,64.0523,63.2986,63.4316,5200.0
2014-03-13 10:00:00,71.54,71.56,71.25,71.42,4300.0,63.4316,63.4494,63.1745,63.3252,4300.0
2014-03-13 10:30:00,71.45,71.45,71.1,71.17,11800.0,63.3518,63.3518,63.0415,63.1036,11800.0
2014-03-13 11:00:00,71.13,71.28,71.02,71.06,7700.0,63.0681,63.2011,62.9706,63.006,7700.0
2014-03-13 11:30:00,71.08,71.29,70.98,71.06,10400.0,63.0238,63.21,62.9351,63.006,10400.0
2014-03-13 12:00:00,71.05,71.06,70.7,70.7,5800.0,62.9972,63.006,62.6868,62.6868,5800.0
2014-03-13 12:30:00,70.62,70.65,70.37,70.37,4800.0,62.6159,62.6425,62.3942,62.3942,4800.0
2014-03-13 13:00:00,70.37,70.4,70.14,70.4,10100.0,62.3942,62.4208,62.1903,62.4208,10100.0
2014-03-13 13:30:00,70.44,70.53,70.34,70.37,17500.0,62.4563,62.5361,62.3676,62.3942,17500.0
2014-03-13 14:00:00,70.4,70.43,70.1,70.15,17600.0,62.4208,62.4474,62.1548,62.1992,17600.0
2014-03-13 14:30:00,70.22,70.24,69.98,70.0,9100.0,62.2612,62.279,62.0484,62.0662,9100.0
2014-03-13 15:00:00,70.03,70.08,69.72,69.83,14300.0,62.0928,62.1371,61.8179,61.9154,14300.0
2014-03-13 15:30:00,69.86,70.42,69.82,70.23,44500.0,61.942,62.4386,61.9066,62.2701,44500.0
2014-03-14 09:30:00,70.2,70.81,70.05,70.46,10900.0,62.2435,62.7844,62.1105,62.474,10900.0
2014-03-14 10:00:00,70.52,70.84,70.49,70.55,15600.0,62.5272,62.811,62.5006,62.5538,15600.0
2014-03-14 10:30:00,70.61,70.86,70.47,70.47,18900.0,62.607,62.8287,62.4829,62.4829,18900.0
2014-03-14 11:00:00,70.59,70.59,70.2,70.31,8300.0,62.5893,62.5893,62.2435,62.341,8300.0
2014-03-14 11:30:00,70.3,70.81,70.3,70.5,6300.0,62.3322,62.7844,62.3322,62.5095,6300.0
2014-03-14 12:00:00,70.61,70.61,70.38,70.39,14300.0,62.607,62.607,62.4031,62.412,14300.0
2014-03-14 12:30:00,70.37,70.42,70.2,70.4,5400.0,62.3942,62.4386,62.2435,62.4208,5400.0
2014-03-14 13:00:00,70.42,70.46,70.02,70.06,10900.0,62.4386,62.474,62.0839,62.1194,10900.0
2014-03-14 13:30:00,70.16,70.24,70.02,70.13,13900.0,62.208,62.279,62.0839,62.1814,13900.0
2014-03-14 14:00:00,70.14,70.42,70.12,70.35,6500.0,62.1903,62.4386,62.1726,62.3765,6500.0
2014-03-14 14:30:00,70.33,70.39,70.14,70.22,4700.0,62.3588,62.412,62.1903,62.2612,4700.0
2014-03-14 15:00:00,70.15,70.25,70.03,70.09,11700.0,62.1992,62.2878,62.0928,62.146,11700.0
2014-03-14 15:30:00,70.16,70.22,70.0,70.1,31700.0,62.208,62.2612,62.0662,62.1548,31700.0
2014-03-17 09:30:00,70.54,71.5,70.54,71.5,21600.0,62.545,63.3962,62.545,63.3962,21600.0
2014-03-17 10:00:00,71.44,71.53,71.35,71.35,16900.0,63.343,63.4228,63.2632,63.2632,16900.0
2014-03-17 10:30:00,71.4,71.4,70.99,71.01,7100.0,63.3075,63.3075,62.944,62.9617,7100.0
2014-03-17 11:00:00,71.02,71.15,70.87,70.87,7500.0,62.9706,63.0858,62.8376,62.8376,7500.0
2014-03-17 11:30:00,70.83,70.91,70.78,70.91,6100.0,62.8021,62.873,62.7578,62.873,6100.0
2014-03-17 12:00:00,70.94,71.1,70.89,71.04,6800.0,62.8996,63.0415,62.8553,62.9883,6800.0
2014-03-17 12:30:00,71.02,71.02,70.61,70.68,13400.0,62.9706,62.9706,62.607,62.6691,13400.0
2014-03-17 13:00:00,70.75,70.86,70.55,70.55,10100.0,62.7312,62.8287,62.5538,62.5538,10100.0
2014-03-17 13:30:00,70.59,70.75,70.56,70.66,6700.0,62.5893,62.7312,62.5627,62.6514,6700.0
2014-03-17 14:00:00,70.67,70.7,70.5,70.7,20700.0,62.6602,62.6868,62.5095,62.6868,20700.0
2014-03-17 14:30:00,70.73,70.77,70.5,70.56,14000.0,62.7134,62.7489,62.5095,62.5627,14000.0
2014-03-17 15:00:00,70.58,70.72,70.53,70.6,21300.0,62.5804,62.7046,62.5361,62.5982,21300.0
2014-03-17 15:30:00,70.6,71.04,70.52,70.99,63400.0,62.5982,62.9883,62.5272,62.944,63400.0
2014-03-18 09:30:00,71.0,71.62,70.69,71.47,10300.0,62.9528,63.5026,62.678,63.3696,10300.0
2014-03-18 10:00:00,71.49,71.5,71.21,71.42,28000.0,63.3873,63.3962,63.139,63.3252,28000.0
2014-03-18 10:30:00,71.42,71.49,71.26,71.27,7200.0,63.3252,63.3873,63.1834,63.1922,7200.0
2014-03-18 11:00:00,71.28,71.35,71.08,71.29,33400.0,63.2011,63.2632,63.0238,63.21,33400.0
2014-03-18 11:30:00,71.29,71.35,71.07,71.24,43900.0,63.21,63.2632,63.0149,63.1656,43900.0
2014-03-18 12:00:00,71.24,71.28,71.05,71.05,12000.0,63.1656,63.2011,62.9972,62.9972,12000.0
2014-03-18 12:30:00,71.05,71.15,70.92,71.04,14400.0,62.9972,63.0858,62.8819,62.9883,14400.0
2014-03-18 13:00:00,70.92,71.14,70.82,71.14,53700.0,62.8819,63.077,62.7932,63.077,53700.0
2014-03-18 13:30:00,71.18,71.3,71.12,71.21,35000.0,63.1124,63.2188,63.0592,63.139,35000.0
2014-03-18 14:00:00,71.22,71.3,71.07,71.08,14700.0,63.1479,63.2188,63.0149,63.0238,14700.0
2014-03-18 14:30:00,71.08,71.08,70.79,70.79,22300.0,63.0238,63.0238,62.7666,62.7666,22300.0
2014-03-18 15:00:00,70.79,70.91,70.7,70.74,27300.0,62.7666,62.873,62.6868,62.7223,27300.0
2014-03-18 15:30:00,70.74,71.05,70.51,70.95,87400.0,62.7223,62.9972,62.5184,62.9085,87400.0
2014-03-19 09:30:00,70.84,70.96,70.46,70.77,11900.0,62.811,62.9174,62.474,62.7489,11900.0
2014-03-19 10:00:00,70.74,71.06,70.66,71.06,17200.0,62.7223,63.006,62.6514,63.006,17200.0
2014-03-19 10:30:00,71.1,71.42,70.95,71.19,20500.0,63.0415,63.3252,62.9085,63.1213,20500.0
2014-03-19 11:00:00,71.2,71.46,71.2,71.38,13100.0,63.1302,63.3607,63.1302,63.2898,13100.0
2014-03-19 11:30:00,71.33,71.33,71.25,71.3,2600.0,63.2454,63.2454,63.1745,63.2188,2600.0
2014-03-19 12:00:00,71.31,71.46,71.21,71.25,5700.0,63.2277,63.3607,63.139,63.1745,5700.0
2014-03-19 12:30:00,71.15,71.22,71.12,71.16,10300.0,63.0858,63.1479,63.0592,63.0947,10300.0
2014-03-19 13:00:00,71.2,71.25,71.17,71.21,4400.0,63.1302,63.1745,63.1036,63.139,4400.0
2014-03-19 13:30:00,71.18,71.18,71.1,71.14,4200.0,63.1124,63.1124,63.0415,63.077,4200.0
2014-03-19 14:00:00,71.11,71.13,70.78,71.07,14000.0,63.0504,63.0681,62.7578,63.0149,14000.0
2014-03-19 14:30:00,71.14,71.15,70.99,71.05,13400.0,63.077,63.0858,62.944,62.9972,13400.0
2014-03-19 15:00:00,71.09,71.11,70.64,70.8,31600.0,63.0326,63.0504,62.6336,62.7755,31600.0
2014-03-19 15:30:00,70.81,71.15,70.73,70.85,78400.0,62.7844,63.0858,62.7134,62.8198,78400.0
2014-03-20 09:30:00,70.62,71.45,70.49,70.73,8300.0,62.6159,63.3518,62.5006,62.7134,8300.0
2014-03-20 10:00:00,70.72,71.41,70.53,71.23,7800.0,62.7046,63.3164,62.5361,63.1568,7800.0
2014-03-20 10:30:00,71.18,71.31,70.93,70.93,2700.0,63.1124,63.2277,62.8908,62.8908,2700.0
2014-03-20 11:00:00,70.93,70.96,70.44,70.83,27200.0,62.8908,62.9174,62.4563,62.8021,27200.0
2014-03-20 11:30:00,70.78,70.88,70.69,70.88,3300.0,62.7578,62.8464,62.678,62.8464,3300.0
2014-03-20 12:00:00,70.87,71.13,70.78,71.12,6200.0,62.8376,63.0681,62.7578,63.0592,6200.0
2014-03-20 12:30:00,71.12,71.2,71.05,71.05,3100.0,63.0592,63.1302,62.9972,62.9972,3100.0
2014-03-20 13:00:00,71.05,71.12,70.9,70.99,7300.0,62.9972,63.0592,62.8642,62.944,7300.0
2014-03-20 13:30:00,71.0,71.0,70.84,70.88,4700.0,62.9528,62.9528,62.811,62.8464,4700.0
2014-03-20 14:00:00,70.88,70.97,70.84,70.93,13300.0,62.8464,62.9262,62.811,62.8908,13300.0
2014-03-20 14:30:00,70.94,71.01,70.9,70.98,2800.0,62.8996,62.9617,62.8642,62.9351,2800.0
2014-03-20 15:00:00,70.95,71.05,70.82,70.82,6600.0,62.9085,62.9972,62.7932,62.7932,6600.0
2014-03-20 15:30:00,70.88,71.11,70.88,71.08,15200.0,62.8464,63.0504,62.8464,63.0238,15200.0
2014-03-21 09:30:00,71.23,71.63,71.17,71.63,93400.0,63.1568,63.5114,63.1036,63.5114,93400.0
2014-03-21 10:00:00,71.61,71.73,71.41,71.45,7200.0,63.4937,63.6001,63.3164,63.3518,7200.0
2014-03-21 10:30:00,71.61,71.99,71.61,71.96,5700.0,63.4937,63.8306,63.4937,63.804,5700.0
2014-03-21 11:00:00,72.0,72.31,72.0,72.31,16200.0,63.8395,64.1144,63.8395,64.1144,16200.0
2014-03-21 11:30:00,72.3,72.49,72.29,72.46,16300.0,64.1055,64.274,64.0966,64.2474,16300.0
2014-03-21 12:00:00,72.41,72.46,72.36,72.42,5000.0,64.203,64.2474,64.1587,64.2119,5000.0
2014-03-21 12:30:00,72.39,72.47,72.34,72.41,8700.0,64.1853,64.2562,64.141,64.203,8700.0
2014-03-21 13:00:00,72.42,72.51,72.05,72.09,19300.0,64.2119,64.2917,63.8838,63.9193,19300.0
2014-03-21 13:30:00,72.09,72.15,71.99,72.05,12400.0,63.9193,63.9725,63.8306,63.8838,12400.0
2014-03-21 14:00:00,72.0,72.19,72.0,72.01,20300.0,63.8395,64.008,63.8395,63.8484,20300.0
2014-03-21 14:30:00,71.93,72.14,71.93,72.1,16800.0,63.7774,63.9636,63.7774,63.9282,16800.0
2014-03-21 15:00:00,72.1,72.16,71.99,72.16,19800.0,63.9282,63.9814,63.8306,63.9814,19800.0
2014-03-21 15:30:00,72.14,72.14,71.78,71.83,51700.0,63.9636,63.9636,63.6444,63.6888,51700.0
2014-03-24 09:30:00,71.91,72.19,71.54,71.69,7200.0,63.7597,64.008,63.4316,63.5646,7200.0
2014-03-24 10:00:00,71.55,71.55,70.81,70.9,11100.0,63.4405,63.4405,62.7844,62.8642,11100.0
2014-03-24 10:30:00,70.79,70.86,70.49,70.57,14800.0,62.7666,62.8287,62.5006,62.5716,14800.0
2014-03-24 11:00:00,70.49,70.49,70.21,70.26,9800.0,62.5006,62.5006,62.2524,62.2967,9800.0
2014-03-24 11:30:00,70.2,70.39,70.0,70.1,8000.0,62.2435,62.412,62.0662,62.1548,8000.0
2014-03-24 12:00:00,70.06,70.2,70.04,70.1,5000.0,62.1194,62.2435,62.1016,62.1548,5000.0
2014-03-24 12:30:00,70.03,70.15,70.01,70.07,5200.0,62.0928,62.1992,62.075,62.1282,5200.0
2014-03-24 13:00:00,70.04,70.19,70.04,70.19,4700.0,62.1016,62.2346,62.1016,62.2346,4700.0
2014-03-24 13:30:00,70.18,70.34,70.13,70.34,6600.0,62.2258,62.3676,62.1814,62.3676,6600.0
2014-03-24 14:00:00,70.41,70.44,70.19,70.32,8600.0,62.4297,62.4563,62.2346,62.3499,8600.0
2014-03-24 14:30:00,70.38,70.49,70.22,70.29,6300.0,62.4031,62.5006,62.2612,62.3233,6300.0
2014-03-24 15:00:00,70.29,70.46,70.23,70.43,12500.0,62.3233,62.474,62.2701,62.4474,12500.0
2014-03-24 15:30:00,70.43,70.57,70.33,70.34,33500.0,62.4474,62.5716,62.3588,62.3676,33500.0
2014-03-25 09:30:00,70.47,71.04,69.97,70.07,6500.0,62.4829,62.9883,62.0396,62.1282,6500.0
2014-03-25 10:00:00,70.36,71.02,70.36,70.51,8800.0,62.3854,62.9706,62.3854,62.5184,8800.0
2014-03-25 10:30:00,70.49,70.49,70.1,70.1,6000.0,62.5006,62.5006,62.1548,62.1548,6000.0
2014-03-25 11:00:00,70.11,70.27,70.07,70.07,4800.0,62.1637,62.3056,62.1282,62.1282,4800.0
2014-03-25 11:30:00,70.19,70.2,70.0,70.11,11400.0,62.2346,62.2435,62.0662,62.1637,11400.0
2014-03-25 12:00:00,70.11,70.22,70.0,70.01,6200.0,62.1637,62.2612,62.0662,62.075,6200.0
2014-03-25 12:30:00,70.09,70.21,70.07,70.11,2300.0,62.146,62.2524,62.1282,62.1637,2300.0
2014-03-25 13:00:00,70.14,70.28,70.08,70.28,3100.0,62.1903,62.3144,62.1371,62.3144,3100.0
2014-03-25 13:30:00,70.31,70.43,70.17,70.28,4000.0,62.341,62.4474,62.2169,62.3144,4000.0
2014-03-25 14:00:00,70.31,70.36,70.09,70.09,5600.0,62.341,62.3854,62.146,62.146,5600.0
2014-03-25 14:30:00,70.1,70.16,70.03,70.11,7200.0,62.1548,62.208,62.0928,62.1637,7200.0
2014-03-25 15:00:00,70.11,70.28,70.09,70.22,10100.0,62.1637,62.3144,62.146,62.2612,10100.0
2014-03-25 15:30:00,70.27,70.35,70.2,70.3,20200.0,62.3056,62.3765,62.2435,62.3322,20200.0
2014-03-26 09:30:00,70.6,70.6,70.15,70.15,11400.0,62.5982,62.5982,62.1992,62.1992,11400.0
2014-03-26 10:00:00,70.16,70.37,70.12,70.18,5800.0,62.208,62.3942,62.1726,62.2258,5800.0
2014-03-26 10:30:00,70.17,70.22,70.0,70.0,12000.0,62.2169,62.2612,62.0662,62.0662,12000.0
2014-03-26 11:00:00,70.0,70.15,69.96,70.0,14700.0,62.0662,62.1992,62.0307,62.0662,14700.0
2014-03-26 11:30:00,69.99,70.05,69.92,70.0,27100.0,62.0573,62.1105,61.9952,62.0662,27100.0
2014-03-26 12:00:00,69.88,70.01,69.61,69.77,6500.0,61.9598,62.075,61.7204,61.8622,6500.0
2014-03-26 12:30:00,69.77,69.85,69.7,69.82,2200.0,61.8622,61.9332,61.8002,61.9066,2200.0
2014-03-26 13:00:00,69.82,69.82,69.59,69.59,4300.0,61.9066,61.9066,61.7026,61.7026,4300.0
2014-03-26 13:30:00,69.52,69.55,69.18,69.37,8800.0,61.6406,61.6672,61.3391,61.5076,8800.0
2014-03-26 14:00:00,69.31,69.35,69.18,69.27,6100.0,61.4544,61.4898,61.3391,61.4189,6100.0
2014-03-26 14:30:00,69.2,69.32,69.17,69.32,4900.0,61.3568,61.4632,61.3302,61.4632,4900.0
2014-03-26 15:00:00,69.33,69.4,69.09,69.13,12300.0,61.4721,61.5342,61.2593,61.2948,12300.0
2014-03-26 15:30:00,69.14,69.19,69.1,69.15,42000.0,61.3036,61.348,61.2682,61.3125,42000.0
2014-03-27 09:30:00,69.03,69.2,68.79,69.11,8600.0,61.2061,61.3568,60.9933,61.277,8600.0
2014-03-27 10:00:00,68.89,69.2,68.74,69.17,6000.0,61.082,61.3568,60.949,61.3302,6000.0
2014-03-27 10:30:00,69.22,69.22,68.84,68.84,10500.0,61.3746,61.3746,61.0376,61.0376,10500.0
2014-03-27 11:00:00,68.93,68.94,68.68,68.81,10900.0,61.1174,61.1263,60.8958,61.011,10900.0
2014-03-27 11:30:00,68.69,68.77,68.47,68.67,6300.0,60.9046,60.9756,60.7096,60.8869,6300.0
2014-03-27 12:00:00,68.71,68.84,68.53,68.78,7700.0,60.9224,61.0376,60.7628,60.9844,7700.0
2014-03-27 12:30:00,68.76,68.85,68.68,68.85,6300.0,60.9667,61.0465,60.8958,61.0465,6300.0
2014-03-27 13:00:00,68.88,69.03,68.85,69.03,3600.0,61.0731,61.2061,61.0465,61.2061,3600.0
2014-03-27 13:30:00,69.08,69.15,68.79,68.92,12500.0,61.2504,61.3125,60.9933,61.1086,12500.0
2014-03-27 14:00:00,68.86,68.9,68.6,68.81,32900.0,61.0554,61.0908,60.8248,61.011,32900.0
2014-03-27 14:30:00,68.78,68.93,68.69,68.82,6300.0,60.9844,61.1174,60.9046,61.0199,6300.0
2014-03-27 15:00:00,68.8,68.82,68.36,68.82,29600.0,61.0022,61.0199,60.612,61.0199,29600.0
2014-03-27 15:30:00,68.84,68.94,68.72,68.84,24400.0,61.0376,61.1263,60.9312,61.0376,24400.0
2014-03-28 09:30:00,68.91,69.22,68.46,69.17,28500.0,61.0997,61.3746,60.7007,61.3302,28500.0
2014-03-28 10:00:00,69.17,69.65,69.0,69.05,36200.0,61.3302,61.7558,61.1795,61.2238,36200.0
2014-03-28 10:30:00,69.11,69.63,68.99,69.33,49500.0,61.277,61.7381,61.1706,61.4721,49500.0
2014-03-28 11:00:00,69.35,69.77,69.34,69.6,7600.0,61.4898,61.8622,61.481,61.7115,7600.0
2014-03-28 11:30:00,69.51,69.8,69.42,69.63,5900.0,61.6317,61.8888,61.5519,61.7381,5900.0
2014-03-28 12:00:00,69.58,69.63,69.41,69.41,2400.0,61.6938,61.7381,61.543,61.543,2400.0
2014-03-28 12:30:00,69.39,69.51,69.38,69.47,6200.0,61.5253,61.6317,61.5164,61.5962,6200.0
2014-03-28 13:00:00,69.34,69.5,69.17,69.36,5200.0,61.481,61.6228,61.3302,61.4987,5200.0
2014-03-28 13:30:00,69.4,69.48,69.33,69.38,4000.0,61.5342,61.6051,61.4721,61.5164,4000.0
2014-03-28 14:00:00,69.36,69.37,68.86,69.06,4600.0,61.4987,61.5076,61.0554,61.2327,4600.0
2014-03-28 14:30:00,69.03,69.08,68.88,68.98,10100.0,61.2061,61.2504,61.0731,61.1618,10100.0
2014-03-28 15:00:00,69.03,69.07,68.91,69.0,9100.0,61.2061,61.2416,61.0997,61.1795,9100.0
2014-03-28 15:30:00,69.0,69.09,68.92,69.08,27100.0,61.1795,61.2593,61.1086,61.2504,27100.0
2014-03-31 09:30:00,69.56,70.06,69.36,70.06,14100.0,61.676,62.1194,61.4987,62.1194,14100.0
2014-03-31 10:00:00,70.06,70.06,69.79,70.01,7900.0,62.1194,62.1194,61.88,62.075,7900.0
2014-03-31 10:30:00,70.04,70.24,69.96,70.01,16100.0,62.1016,62.279,62.0307,62.075,16100.0
2014-03-31 11:00:00,70.06,70.18,69.99,70.13,12100.0,62.1194,62.2258,62.0573,62.1814,12100.0
2014-03-31 11:30:00,70.13,70.18,70.07,70.09,8100.0,62.1814,62.2258,62.1282,62.146,8100.0
2014-03-31 12:00:00,70.18,70.56,70.17,70.5,7300.0,62.2258,62.5627,62.2169,62.5095,7300.0
2014-03-31 12:30:00,70.53,70.59,70.28,70.28,3800.0,62.5361,62.5893,62.3144,62.3144,3800.0
2014-03-31 13:00:00,70.31,70.39,70.11,70.34,8200.0,62.341,62.412,62.1637,62.3676,8200.0
2014-03-31 13:30:00,70.32,70.38,70.1,70.13,4300.0,62.3499,62.4031,62.1548,62.1814,4300.0
2014-03-31 14:00:00,70.18,70.33,70.11,70.19,4700.0,62.2258,62.3588,62.1637,62.2346,4700.0
2014-03-31 14:30:00,70.26,70.48,70.25,70.34,15600.0,62.2967,62.4918,62.2878,62.3676,15600.0
2014-03-31 15:00:00,70.35,70.61,70.25,70.6,14700.0,62.3765,62.607,62.2878,62.5982,14700.0
2014-03-31 15:30:00,70.56,70.6,70.45,70.49,43400.0,62.5627,62.5982,62.4652,62.5006,43400.0
2014-04-01 09:30:00,70.54,71.21,70.54,71.08,12400.0,62.545,63.139,62.545,63.0238,12400.0
2014-04-01 10:00:00,71.09,71.34,71.06,71.06,10000.0,63.0326,63.2543,63.006,63.006,10000.0
2014-04-01 10:30:00,71.11,71.27,71.01,71.07,11300.0,63.0504,63.1922,62.9617,63.0149,11300.0
2014-04-01 11:00:00,70.96,71.05,70.88,71.05,4900.0,62.9174,62.9972,62.8464,62.9972,4900.0
2014-04-01 11:30:00,70.99,71.17,70.95,71.01,2700.0,62.944,63.1036,62.9085,62.9617,2700.0
2014-04-01 12:00:00,70.94,70.95,70.8,70.91,3000.0,62.8996,62.9085,62.7755,62.873,3000.0
2014-04-01 12:30:00,70.89,71.05,70.82,71.04,2000.0,62.8553,62.9972,62.7932,62.9883,2000.0
2014-04-01 13:00:00,71.02,71.05,71.0,71.04,2400.0,62.9706,62.9972,62.9528,62.9883,2400.0
2014-04-01 13:30:00,71.04,71.09,70.96,71.09,3300.0,62.9883,63.0326,62.9174,63.0326,3300.0
2014-04-01 14:00:00,71.05,71.09,70.93,70.93,11100.0,62.9972,63.0326,62.8908,62.8908,11100.0
2014-04-01 14:30:00,70.99,70.99,70.46,70.47,31700.0,62.944,62.944,62.474,62.4829,31700.0
2014-04-01 15:00:00,70.57,70.85,70.49,70.85,20500.0,62.5716,62.8198,62.5006,62.8198,20500.0
2014-04-01 15:30:00,70.85,71.11,70.77,71.06,55200.0,62.8198,63.0504,62.7489,63.006,55200.0
2014-04-02 09:30:00,71.15,71.67,71.14,71.61,4300.0,63.0858,63.5469,63.077,63.4937,4300.0
2014-04-02 10:00:00,71.66,71.93,71.57,71.93,9700.0,63.538,63.7774,63.4582,63.7774,9700.0
2014-04-02 10:30:00,71.93,72.07,71.77,72.01,5100.0,63.7774,63.9016,63.6356,63.8484,5100.0
2014-04-02 11:00:00,72.05,72.12,71.68,71.78,4900.0,63.8838,63.9459,63.5558,63.6444,4900.0
2014-04-02 11:30:00,71.78,71.8,71.52,71.8,4000.0,63.6444,63.6622,63.4139,63.6622,4000.0
2014-04-02 12:00:00,71.71,71.84,71.55,71.69,9100.0,63.5824,63.6976,63.4405,63.5646,9100.0
2014-04-02 12:30:00,71.73,71.73,71.58,71.72,2700.0,63.6001,63.6001,63.4671,63.5912,2700.0
2014-04-02 13:00:00,71.71,71.72,71.51,71.62,3400.0,63.5824,63.5912,63.405,63.5026,3400.0
2014-04-02 13:30:00,71.62,71.66,71.4,71.45,5700.0,63.5026,63.538,63.3075,63.3518,5700.0
2014-04-02 14:00:00,71.45,71.68,71.35,71.61,3800.0,63.3518,63.5558,63.2632,63.4937,3800.0
2014-04-02 14:30:00,71.59,71.74,71.59,71.74,3800.0,63.476,63.609,63.476,63.609,3800.0
2014-04-02 15:00:00,71.76,71.89,71.67,71.89,7200.0,63.6267,63.742,63.5469,63.742,7200.0
2014-04-02 15:30:00,71.9,71.9,71.54,71.55,31300.0,63.7508,63.7508,63.4316,63.4405,31300.0
2014-04-03 09:30:00,71.8,72.09,71.62,71.9,9400.0,63.6622,63.9193,63.5026,63.7508,9400.0
2014-04-03 10:00:00,71.88,71.96,71.65,71.83,20500.0,63.7331,63.804,63.5292,63.6888,20500.0
2014-04-03 10:30:00,71.81,71.81,71.53,71.62,19300.0,63.671,63.671,63.4228,63.5026,19300.0
2014-04-03 11:00:00,71.61,71.69,71.44,71.61,16300.0,63.4937,63.5646,63.343,63.4937,16300.0
2014-04-03 11:30:00,71.59,71.77,71.45,71.72,18200.0,63.476,63.6356,63.3518,63.5912,18200.0
2014-04-03 12:00:00,71.75,71.93,71.67,71.82,3800.0,63.6178,63.7774,63.5469,63.6799,3800.0
2014-04-03 12:30:00,71.82,71.83,71.64,71.69,12500.0,63.6799,63.6888,63.5203,63.5646,12500.0
2014-04-03 13:00:00,71.69,71.8,71.58,71.75,8000.0,63.5646,63.6622,63.4671,63.6178,8000.0
2014-04-03 13:30:00,71.77,71.77,71.6,71.62,4800.0,63.6356,63.6356,63.4848,63.5026,4800.0
2014-04-03 14:00:00,71.62,71.78,71.52,71.52,11500.0,63.5026,63.6444,63.4139,63.4139,11500.0
2014-04-03 14:30:00,71.45,71.58,71.3,71.53,6300.0,63.3518,63.4671,63.2188,63.4228,6300.0
2014-04-03 15:00:00,71.54,71.69,71.44,71.69,11500.0,63.4316,63.5646,63.343,63.5646,11500.0
2014-04-03 15:30:00,71.68,71.79,71.64,71.75,33100.0,63.5558,63.6533,63.5203,63.6178,33100.0
2014-04-04 09:30:00,72.2,72.25,71.6,71.93,10400.0,64.0168,64.0612,63.4848,63.7774,10400.0
2014-04-04 10:00:00,71.96,72.27,71.96,72.2,10600.0,63.804,64.0789,63.804,64.0168,10600.0
2014-04-04 10:30:00,72.35,72.35,72.21,72.29,12200.0,64.1498,64.1498,64.0257,64.0966,12200.0
2014-04-04 11:00:00,72.17,72.26,71.78,71.98,28600.0,63.9902,64.07,63.6444,63.8218,28600.0
2014-04-04 11:30:00,71.98,72.1,71.71,71.95,43700.0,63.8218,63.9282,63.5824,63.7952,43700.0
2014-04-04 12:00:00,71.86,71.91,71.47,71.77,27500.0,63.7154,63.7597,63.3696,63.6356,27500.0
2014-04-04 12:30:00,71.77,71.8,71.62,71.78,34300.0,63.6356,63.6622,63.5026,63.6444,34300.0
2014-04-04 13:00:00,71.81,72.0,71.64,71.83,21700.0,63.671,63.8395,63.5203,63.6888,21700.0
2014-04-04 13:30:00,71.74,71.95,71.67,71.87,31400.0,63.609,63.7952,63.5469,63.7242,31400.0
2014-04-04 14:00:00,71.86,71.91,71.65,71.78,33100.0,63.7154,63.7597,63.5292,63.6444,33100.0
2014-04-04 14:30:00,71.81,71.85,71.65,71.85,43400.0,63.671,63.7065,63.5292,63.7065,43400.0
2014-04-04 15:00:00,71.86,71.87,71.66,71.81,30900.0,63.7154,63.7242,63.538,63.671,30900.0
2014-04-04 15:30:00,71.8,71.86,71.45,71.51,60000.0,63.6622,63.7154,63.3518,63.405,60000.0
2014-04-07 09:30:00,71.6,71.6,70.48,70.7,32500.0,63.4848,63.4848,62.4918,62.6868,32500.0
2014-04-07 10:00:00,70.7,70.75,70.32,70.46,37400.0,62.6868,62.7312,62.3499,62.474,37400.0
2014-04-07 10:30:00,70.49,70.75,70.25,70.3,36600.0,62.5006,62.7312,62.2878,62.3322,36600.0
2014-04-07 11:00:00,70.34,70.51,70.29,70.47,26900.0,62.3676,62.5184,62.3233,62.4829,26900.0
2014-04-07 11:30:00,70.47,70.62,70.3,70.45,17100.0,62.4829,62.6159,62.3322,62.4652,17100.0
2014-04-07 12:00:00,70.45,70.55,70.32,70.49,28100.0,62.4652,62.5538,62.3499,62.5006,28100.0
2014-04-07 12:30:00,70.48,70.69,70.4,70.64,8700.0,62.4918,62.678,62.4208,62.6336,8700.0
2014-04-07 13:00:00,70.43,70.51,70.33,70.33,6800.0,62.4474,62.5184,62.3588,62.3588,6800.0
2014-04-07 13:30:00,70.31,70.4,70.1,70.2,22500.0,62.341,62.4208,62.1548,62.2435,22500.0
2014-04-07 14:00:00,70.17,70.25,69.89,70.02,18300.0,62.2169,62.2878,61.9686,62.0839,18300.0
2014-04-07 14:30:00,70.01,70.34,69.93,70.3,12900.0,62.075,62.3676,62.0041,62.3322,12900.0
2014-04-07 15:00:00,70.29,70.5,70.24,70.5,17600.0,62.3233,62.5095,62.279,62.5095,17600.0
2014-04-07 15:30:00,70.49,70.6,70.22,70.48,62600.0,62.5006,62.5982,62.2612,62.4918,62600.0
2014-04-08 09:30:00,70.62,71.23,70.18,70.77,17200.0,62.6159,63.1568,62.2258,62.7489,17200.0
2014-04-08 10:00:00,70.88,71.29,70.69,70.69,25500.0,62.8464,63.21,62.678,62.678,25500.0
2014-04-08 10:30:00,70.59,70.9,70.59,70.79,24200.0,62.5893,62.8642,62.5893,62.7666,24200.0
2014-04-08 11:00:00,70.77,71.31,70.75,71.05,12700.0,62.7489,63.2277,62.7312,62.9972,12700.0
2014-04-08 11:30:00,71.11,71.11,70.7,70.94,18700.0,63.0504,63.0504,62.6868,62.8996,18700.0
2014-04-08 12:00:00,70.9,71.03,70.82,70.98,11400.0,62.8642,62.9794,62.7932,62.9351,11400.0
2014-04-08 12:30:00,71.01,71.01,70.74,70.87,8500.0,62.9617,62.9617,62.7223,62.8376,8500.0
2014-04-08 13:00:00,70.86,71.28,70.78,71.28,6100.0,62.8287,63.2011,62.7578,63.2011,6100.0
2014-04-08 13:30:00,71.26,71.26,70.99,71.11,6800.0,63.1834,63.1834,62.944,63.0504,6800.0
2014-04-08 14:00:00,71.05,71.05,70.79,70.89,16100.0,62.9972,62.9972,62.7666,62.8553,16100.0
2014-04-08 14:30:00,70.91,71.07,70.87,70.98,16300.0,62.873,63.0149,62.8376,62.9351,16300.0
2014-04-08 15:00:00,70.95,71.01,70.84,70.96,12900.0,62.9085,62.9617,62.811,62.9174,12900.0
2014-04-08 15:30:00,71.09,71.3,71.04,71.27,55500.0,63.0326,63.2188,62.9883,63.1922,55500.0
2014-04-09 09:30:00,71.46,72.28,71.42,72.02,38600.0,63.3607,64.0878,63.3252,63.8572,38600.0
2014-04-09 10:00:00,71.94,72.12,71.72,71.75,15700.0,63.7863,63.9459,63.5912,63.6178,15700.0
2014-04-09 10:30:00,71.79,71.96,71.61,71.61,6400.0,63.6533,63.804,63.4937,63.4937,6400.0
2014-04-09 11:00:00,71.65,71.69,71.53,71.68,4700.0,63.5292,63.5646,63.4228,63.5558,4700.0
2014-04-09 11:30:00,71.69,71.75,71.5,71.74,14900.0,63.5646,63.6178,63.3962,63.609,14900.0
2014-04-09 12:00:00,71.74,72.05,71.74,72.03,5500.0,63.609,63.8838,63.609,63.8661,5500.0
2014-04-09 12:30:00,72.1,72.21,71.99,71.99,7900.0,63.9282,64.0257,63.8306,63.8306,7900.0
2014-04-09 13:00:00,72.07,72.18,72.04,72.05,3900.0,63.9016,63.9991,63.875,63.8838,3900.0
2014-04-09 13:30:00,72.12,72.27,72.04,72.17,9000.0,63.9459,64.0789,63.875,63.9902,9000.0
2014-04-09 14:00:00,72.12,72.59,72.12,72.42,12200.0,63.9459,64.3626,63.9459,64.2119,12200.0
2014-04-09 14:30:00,72.51,72.57,72.25,72.29,6500.0,64.2917,64.3449,64.0612,64.0966,6500.0
2014-04-09 15:00:00,72.28,72.54,72.25,72.42,14000.0,64.0878,64.3183,64.0612,64.2119,14000.0
2014-04-09 15:30:00,72.42,72.6,72.41,72.52,35400.0,64.2119,64.3715,64.203,64.3006,35400.0
2014-04-10 09:30:00,72.28,72.58,72.18,72.5,7500.0,64.0878,64.3538,63.9991,64.2828,7500.0
2014-04-10 10:00:00,72.42,72.6,72.3,72.47,30400.0,64.2119,64.3715,64.1055,64.2562,30400.0
2014-04-10 10:30:00,72.53,72.53,71.93,71.93,18900.0,64.3094,64.3094,63.7774,63.7774,18900.0
2014-04-10 11:00:00,71.92,72.02,71.69,71.91,22400.0,63.7686,63.8572,63.5646,63.7597,22400.0
2014-04-10 11:30:00,71.9,72.23,71.82,71.92,20900.0,63.7508,64.0434,63.6799,63.7686,20900.0
2014-04-10 12:00:00,71.98,72.05,71.58,71.89,16800.0,63.8218,63.8838,63.4671,63.742,16800.0
2014-04-10 12:30:00,71.92,72.02,71.8,71.8,12300.0,63.7686,63.8572,63.6622,63.6622,12300.0
2014-04-10 13:00:00,71.77,71.99,71.62,71.91,13900.0,63.6356,63.8306,63.5026,63.7597,13900.0
2014-04-10 13:30:00,71.83,72.05,71.68,71.93,18100.0,63.6888,63.8838,63.5558,63.7774,18100.0
2014-04-10 14:00:00,71.9,72.08,71.8,71.8,11000.0,63.7508,63.9104,63.6622,63.6622,11000.0
2014-04-10 14:30:00,71.82,71.9,71.57,71.66,22400.0,63.6799,63.7508,63.4582,63.538,22400.0
2014-04-10 15:00:00,71.64,71.68,71.31,71.62,31700.0,63.5203,63.5558,63.2277,63.5026,31700.0
2014-04-10 15:30:00,71.58,71.7,71.34,71.35,60000.0,63.4671,63.5735,63.2543,63.2632,60000.0
2014-04-11 09:30:00,71.23,71.61,70.79,71.27,12400.0,63.1568,63.4937,62.7666,63.1922,12400.0
2014-04-11 10:00:00,71.28,71.43,70.84,70.92,16600.0,63.2011,63.3341,62.811,62.8819,16600.0
2014-04-11 10:30:00,70.86,71.63,70.8,71.53,27200.0,62.8287,63.5114,62.7755,63.4228,27200.0
2014-04-11 11:00:00,71.3,71.42,71.14,71.19,5400.0,63.2188,63.3252,63.077,63.1213,5400.0
2014-04-11 11:30:00,71.04,71.19,70.78,71.0,18600.0,62.9883,63.1213,62.7578,62.9528,18600.0
2014-04-11 12:00:00,71.01,71.09,70.86,70.89,14000.0,62.9617,63.0326,62.8287,62.8553,14000.0
2014-04-11 12:30:00,70.87,71.04,70.81,70.96,11200.0,62.8376,62.9883,62.7844,62.9174,11200.0
2014-04-11 13:00:00,70.9,70.9,70.77,70.82,8700.0,62.8642,62.8642,62.7489,62.7932,8700.0
2014-04-11 13:30:00,70.71,70.96,70.71,70.77,7400.0,62.6957,62.9174,62.6957,62.7489,7400.0
2014-04-11 14:00:00,70.77,70.86,70.56,70.66,11200.0,62.7489,62.8287,62.5627,62.6514,11200.0
2014-04-11 14:30:00,70.59,70.59,70.26,70.49,16000.0,62.5893,62.5893,62.2967,62.5006,16000.0
2014-04-11 15:00:00,70.41,70.77,70.29,70.61,16100.0,62.4297,62.7489,62.3233,62.607,16100.0
2014-04-11 15:30:00,70.56,70.67,70.3,70.54,41100.0,62.5627,62.6602,62.3322,62.545,41100.0
2014-04-14 09:30:00,71.1,71.6,70.33,70.52,6100.0,63.0415,63.4848,62.3588,62.5272,6100.0
2014-04-14 10:00:00,70.48,70.81,70.39,70.56,13100.0,62.4918,62.7844,62.412,62.5627,13100.0
2014-04-14 10:30:00,70.51,71.2,70.51,71.2,7100.0,62.5184,63.1302,62.5184,63.1302,7100.0
2014-04-14 11:00:00,71.28,71.28,70.72,70.8,4500.0,63.2011,63.2011,62.7046,62.7755,4500.0
2014-04-14 11:30:00,70.84,71.1,70.63,70.63,4100.0,62.811,63.0415,62.6248,62.6248,4100.0
2014-04-14 12:00:00,70.74,70.87,70.66,70.7,4000.0,62.7223,62.8376,62.6514,62.6868,4000.0
2014-04-14 12:30:00,70.73,70.91,70.7,70.72,7600.0,62.7134,62.873,62.6868,62.7046,7600.0
2014-04-14 13:00:00,70.71,70.71,70.49,70.49,6700.0,62.6957,62.6957,62.5006,62.5006,6700.0
2014-04-14 13:30:00,70.52,70.6,70.41,70.47,6800.0,62.5272,62.5982,62.4297,62.4829,6800.0
2014-04-14 14:00:00,70.5,70.66,70.35,70.38,17200.0,62.5095,62.6514,62.3765,62.4031,17200.0
2014-04-14 14:30:00,70.38,70.5,70.33,70.4,10700.0,62.4031,62.5095,62.3588,62.4208,10700.0
2014-04-14 15:00:00,70.4,70.4,70.25,70.37,30000.0,62.4208,62.4208,62.2878,62.3942,30000.0
2014-04-14 15:30:00,70.42,70.69,70.38,70.54,40700.0,62.4386,62.678,62.4031,62.545,40700.0
2014-04-15 09:30:00,70.69,71.15,70.3,71.03,5800.0,62.678,63.0858,62.3322,62.9794,5800.0
2014-04-15 10:00:00,71.12,71.25,70.37,70.49,15500.0,63.0592,63.1745,62.3942,62.5006,15500.0
2014-04-15 10:30:00,70.23,70.77,70.18,70.55,22600.0,62.2701,62.7489,62.2258,62.5538,22600.0
2014-04-15 11:00:00,70.53,70.78,70.3,70.7,26500.0,62.5361,62.7578,62.3322,62.6868,26500.0
2014-04-15 11:30:00,70.74,70.85,70.33,70.52,15000.0,62.7223,62.8198,62.3588,62.5272,15000.0
2014-04-15 12:00:00,70.47,70.54,70.27,70.46,11300.0,62.4829,62.545,62.3056,62.474,11300.0
2014-04-15 12:30:00,70.51,70.53,70.26,70.29,9500.0,62.5184,62.5361,62.2967,62.3233,9500.0
2014-04-15 13:00:00,70.27,70.73,70.16,70.66,16000.0,62.3056,62.7134,62.208,62.6514,16000.0
2014-04-15 13:30:00,70.76,71.11,70.65,71.11,8400.0,62.74,63.0504,62.6425,63.0504,8400.0
2014-04-15 14:00:00,71.2,71.35,71.09,71.24,12200.0,63.1302,63.2632,63.0326,63.1656,12200.0
2014-04-15 14:30:00,71.22,71.77,71.22,71.54,14300.0,63.1479,63.6356,63.1479,63.4316,14300.0
2014-04-15 15:00:00,71.59,71.82,71.48,71.82,16800.0,63.476,63.6799,63.3784,63.6799,16800.0
2014-04-15 15:30:00,71.83,71.86,71.58,71.77,41500.0,63.6888,63.7154,63.4671,63.6356,41500.0
2014-04-16 09:30:00,72.08,72.52,71.83,72.45,9900.0,63.9104,64.3006,63.6888,64.2385,9900.0
2014-04-16 10:00:00,72.37,72.73,72.37,72.69,24900.0,64.1676,64.4867,64.1676,64.4513,24900.0
2014-04-16 10:30:00,72.6,72.82,72.54,72.82,15100.0,64.3715,64.5665,64.3183,64.5665,15100.0
2014-04-16 11:00:00,72.82,72.82,72.39,72.75,11400.0,64.5665,64.5665,64.1853,64.5045,11400.0
2014-04-16 11:30:00,72.8,72.97,72.75,72.87,5200.0,64.5488,64.6995,64.5045,64.6109,5200.0
2014-04-16 12:00:00,72.84,73.1,72.8,72.83,14100.0,64.5843,64.8148,64.5488,64.5754,14100.0
2014-04-16 12:30:00,72.85,72.99,72.62,72.77,10300.0,64.5931,64.7173,64.3892,64.5222,10300.0
2014-04-16 13:00:00,72.91,72.94,72.49,72.88,18700.0,64.6463,64.6729,64.274,64.6197,18700.0
2014-04-16 13:30:00,72.82,72.86,72.35,72.66,6700.0,64.5665,64.602,64.1498,64.4247,6700.0
2014-04-16 14:00:00,72.73,72.75,72.53,72.69,5000.0,64.4867,64.5045,64.3094,64.4513,5000.0
2014-04-16 14:30:00,72.76,72.82,72.61,72.68,5800.0,64.5133,64.5665,64.3804,64.4424,5800.0
2014-04-16 15:00:00,72.72,72.97,72.59,72.92,11800.0,64.4779,64.6995,64.3626,64.6552,11800.0
2014-04-16 15:30:00,72.86,73.02,72.82,73.0,37400.0,64.602,64.7439,64.5665,64.7261,37400.0
2014-04-17 09:30:00,72.92,73.35,72.78,73.32,19600.0,64.6552,65.0365,64.5311,65.0099,19600.0
2014-04-17 10:00:00,73.28,73.66,73.06,73.62,21500.0,64.9744,65.3113,64.7793,65.2759,21500.0
2014-04-17 10:30:00,73.6,73.86,73.5,73.69,23500.0,65.2581,65.4887,65.1695,65.3379,23500.0
2014-04-17 11:00:00,73.78,73.84,73.5,73.77,7200.0,65.4177,65.4709,65.1695,65.4089,7200.0
2014-04-17 11:30:00,73.78,73.8,73.62,73.68,7300.0,65.4177,65.4355,65.2759,65.3291,7300.0
2014-04-17 12:00:00,73.64,73.81,73.55,73.67,17100.0,65.2936,65.4443,65.2138,65.3202,17100.0
2014-04-17 12:30:00,73.64,73.8,73.54,73.57,14300.0,65.2936,65.4355,65.2049,65.2315,14300.0
2014-04-17 13:00:00,73.59,73.83,73.59,73.61,5900.0,65.2493,65.4621,65.2493,65.267,5900.0
2014-04-17 13:30:00,73.6,73.97,73.58,73.88,9600.0,65.2581,65.5862,65.2404,65.5064,9600.0
2014-04-17 14:00:00,73.85,73.96,73.75,73.93,11800.0,65.4798,65.5773,65.3911,65.5507,11800.0
2014-04-17 14:30:00,73.93,73.93,73.62,73.66,6400.0,65.5507,65.5507,65.2759,65.3113,6400.0
2014-04-17 15:00:00,73.66,73.86,73.58,73.81,15700.0,65.3113,65.4887,65.2404,65.4443,15700.0
2014-04-17 15:30:00,73.8,73.86,73.66,73.81,42300.0,65.4355,65.4887,65.3113,65.4443,42300.0
2014-04-21 09:30:00,73.59,73.89,73.4,73.73,8600.0,65.2493,65.5153,65.0808,65.3734,8600.0
2014-04-21 10:00:00,73.83,73.96,73.51,73.62,12600.0,65.4621,65.5773,65.1783,65.2759,12600.0
2014-04-21 10:30:00,73.6,73.77,73.47,73.74,40500.0,65.2581,65.4089,65.1429,65.3823,40500.0
2014-04-21 11:00:00,73.66,73.93,73.65,73.72,12000.0,65.3113,65.5507,65.3025,65.3645,12000.0
2014-04-21 11:30:00,73.71,73.9,73.7,73.89,3700.0,65.3557,65.5241,65.3468,65.5153,3700.0
2014-04-21 12:00:00,73.89,74.05,73.82,73.86,12100.0,65.5153,65.6571,65.4532,65.4887,12100.0
2014-04-21 12:30:00,73.77,73.77,73.67,73.7,3100.0,65.4089,65.4089,65.3202,65.3468,3100.0
2014-04-21 13:00:00,73.69,73.81,73.69,73.76,5700.0,65.3379,65.4443,65.3379,65.4,5700.0
2014-04-21 13:30:00,73.72,73.79,73.72,73.78,3800.0,65.3645,65.4266,65.3645,65.4177,3800.0
2014-04-21 14:00:00,73.78,73.81,73.64,73.77,26100.0,65.4177,65.4443,65.2936,65.4089,26100.0
2014-04-21 14:30:00,73.79,73.88,73.7,73.87,7100.0,65.4266,65.5064,65.3468,65.4975,7100.0
2014-04-21 15:00:00,73.9,73.93,73.64,73.74,31000.0,65.5241,65.5507,65.2936,65.3823,31000.0
2014-04-21 15:30:00,73.73,73.78,73.47,73.72,44200.0,65.3734,65.4177,65.1429,65.3645,44200.0
2014-04-22 09:30:00,73.72,74.15,73.58,73.8,48700.0,65.3645,65.7458,65.2404,65.4355,48700.0
2014-04-22 10:00:00,73.82,74.07,73.82,74.0,6200.0,65.4532,65.6749,65.4532,65.6128,6200.0
2014-04-22 10:30:00,74.06,74.11,73.78,73.86,11800.0,65.666,65.7103,65.4177,65.4887,11800.0
2014-04-22 11:00:00,73.92,74.25,73.92,74.24,33300.0,65.5419,65.8345,65.5419,65.8256,33300.0
2014-04-22 11:30:00,74.3,74.36,74.16,74.36,30500.0,65.8788,65.932,65.7547,65.932,30500.0
2014-04-22 12:00:00,74.36,74.41,74.24,74.33,8500.0,65.932,65.9763,65.8256,65.9054,8500.0
2014-04-22 12:30:00,74.31,74.31,73.89,73.95,24800.0,65.8877,65.8877,65.5153,65.5685,24800.0
2014-04-22 13:00:00,73.95,74.0,73.73,73.77,19300.0,65.5685,65.6128,65.3734,65.4089,19300.0
2014-04-22 13:30:00,73.77,73.84,73.67,73.79,5300.0,65.4089,65.4709,65.3202,65.4266,5300.0
2014-04-22 14:00:00,73.76,74.12,73.76,73.99,6900.0,65.4,65.7192,65.4,65.6039,6900.0
2014-04-22 14:30:00,73.97,74.1,73.96,73.98,5300.0,65.5862,65.7015,65.5773,65.5951,5300.0
2014-04-22 15:00:00,73.98,73.99,73.81,73.81,18800.0,65.5951,65.6039,65.4443,65.4443,18800.0
2014-04-22 15:30:00,73.79,73.9,73.55,73.66,91700.0,65.4266,65.5241,65.2138,65.3113,91700.0
2014-04-23 09:30:00,73.7,74.35,73.16,73.94,12400.0,65.3468,65.9231,64.868,65.5596,12400.0
2014-04-23 10:00:00,73.95,74.19,73.63,74.11,24300.0,65.5685,65.7813,65.2847,65.7103,24300.0
2014-04-23 10:30:00,74.07,74.31,73.81,73.94,12500.0,65.6749,65.8877,65.4443,65.5596,12500.0
2014-04-23 11:00:00,73.96,74.06,73.89,73.96,33200.0,65.5773,65.666,65.5153,65.5773,33200.0
2014-04-23 11:30:00,73.95,74.01,73.91,73.94,24300.0,65.5685,65.6217,65.533,65.5596,24300.0
2014-04-23 12:00:00,73.93,73.94,73.73,73.77,12100.0,65.5507,65.5596,65.3734,65.4089,12100.0
2014-04-23 12:30:00,73.75,73.87,73.71,73.85,7700.0,65.3911,65.4975,65.3557,65.4798,7700.0
2014-04-23 13:00:00,73.87,73.88,73.7,73.79,10600.0,65.4975,65.5064,65.3468,65.4266,10600.0
2014-04-23 13:30:00,73.85,73.88,73.7,73.88,9400.0,65.4798,65.5064,65.3468,65.5064,9400.0
2014-04-23 14:00:00,73.9,73.96,73.84,73.91,42600.0,65.5241,65.5773,65.4709,65.533,42600.0
2014-04-23 14:30:00,73.9,73.95,73.79,73.85,13300.0,65.5241,65.5685,65.4266,65.4798,13300.0
2014-04-23 15:00:00,73.88,73.92,73.79,73.85,11300.0,65.5064,65.5419,65.4266,65.4798,11300.0
2014-04-23 15:30:00,73.85,73.96,73.79,73.93,48500.0,65.4798,65.5773,65.4266,65.5507,48500.0
2014-04-24 09:30:00,74.05,74.05,73.52,73.62,15200.0,65.6571,65.6571,65.1872,65.2759,15200.0
2014-04-24 10:00:00,73.59,74.49,73.59,74.49,26800.0,65.2493,66.0473,65.2493,66.0473,26800.0
2014-04-24 10:30:00,74.49,74.54,74.41,74.54,15900.0,66.0473,66.0916,65.9763,66.0916,15900.0
2014-04-24 11:00:00,74.53,74.95,74.43,74.86,10400.0,66.0827,66.4551,65.9941,66.3753,10400.0
2014-04-24 11:30:00,74.82,75.0,74.7,74.91,8500.0,66.3399,66.4995,66.2335,66.4197,8500.0
2014-04-24 12:00:00,74.9,74.9,74.66,74.67,3300.0,66.4108,66.4108,66.198,66.2069,3300.0
2014-04-24 12:30:00,74.68,74.93,74.63,74.93,4700.0,66.2157,66.4374,66.1714,66.4374,4700.0
2014-04-24 13:00:00,74.86,74.87,74.67,74.8,2700.0,66.3753,66.3842,66.2069,66.3221,2700.0
2014-04-24 13:30:00,74.7,74.71,74.24,74.25,6800.0,66.2335,66.2423,65.8256,65.8345,6800.0
2014-04-24 14:00:00,74.32,74.4,74.29,74.39,7400.0,65.8965,65.9675,65.8699,65.9586,7400.0
2014-04-24 14:30:00,74.39,74.49,74.12,74.25,10700.0,65.9586,66.0473,65.7192,65.8345,10700.0
2014-04-24 15:00:00,74.27,74.5,74.23,74.41,17600.0,65.8522,66.0561,65.8167,65.9763,17600.0
2014-04-24 15:30:00,74.37,74.67,74.27,74.63,63900.0,65.9409,66.2069,65.8522,66.1714,63900.0
2014-04-25 09:30:00,74.09,74.97,73.69,74.0,18100.0,65.6926,66.4729,65.3379,65.6128,18100.0
2014-04-25 10:00:00,74.0,74.19,73.86,73.9,17400.0,65.6128,65.7813,65.4887,65.5241,17400.0
2014-04-25 10:30:00,73.89,74.05,73.68,74.01,23100.0,65.5153,65.6571,65.3291,65.6217,23100.0
2014-04-25 11:00:00,73.9,74.14,73.73,74.14,9200.0,65.5241,65.7369,65.3734,65.7369,9200.0
2014-04-25 11:30:00,74.14,74.18,73.82,73.95,10000.0,65.7369,65.7724,65.4532,65.5685,10000.0
2014-04-25 12:00:00,73.92,74.27,73.83,73.97,11800.0,65.5419,65.8522,65.4621,65.5862,11800.0
2014-04-25 12:30:00,73.97,74.45,73.92,74.15,19900.0,65.5862,66.0118,65.5419,65.7458,19900.0
2014-04-25 13:00:00,74.14,74.19,73.89,74.09,18900.0,65.7369,65.7813,65.5153,65.6926,18900.0
2014-04-25 13:30:00,74.01,74.3,73.91,74.17,20200.0,65.6217,65.8788,65.533,65.7635,20200.0
2014-04-25 14:00:00,74.12,74.12,73.95,74.01,21400.0,65.7192,65.7192,65.5685,65.6217,21400.0
2014-04-25 14:30:00,73.99,74.14,73.98,73.98,14200.0,65.6039,65.7369,65.5951,65.5951,14200.0
2014-04-25 15:00:00,73.98,74.15,73.97,74.09,24700.0,65.5951,65.7458,65.5862,65.6926,24700.0
2014-04-25 15:30:00,74.07,74.2,73.99,74.04,42400.0,65.6749,65.7901,65.6039,65.6483,42400.0
2014-04-28 09:30:00,74.29,74.45,73.54,74.0,32800.0,65.8699,66.0118,65.2049,65.6128,32800.0
2014-04-28 10:00:00,74.19,74.47,74.09,74.34,8200.0,65.7813,66.0295,65.6926,65.9143,8200.0
2014-04-28 10:30:00,74.35,74.45,73.77,73.9,24600.0,65.9231,66.0118,65.4089,65.5241,24600.0
2014-04-28 11:00:00,73.96,74.04,73.76,73.97,22400.0,65.5773,65.6483,65.4,65.5862,22400.0
2014-04-28 11:30:00,73.98,74.13,73.72,73.75,21600.0,65.5951,65.7281,65.3645,65.3911,21600.0
2014-04-28 12:00:00,73.75,74.11,73.72,74.11,19700.0,65.3911,65.7103,65.3645,65.7103,19700.0
2014-04-28 12:30:00,74.04,74.11,73.9,74.0,14700.0,65.6483,65.7103,65.5241,65.6128,14700.0
2014-04-28 13:00:00,73.95,74.02,73.65,73.97,36900.0,65.5685,65.6305,65.3025,65.5862,36900.0
2014-04-28 13:30:00,73.95,74.29,73.8,74.08,37600.0,65.5685,65.8699,65.4355,65.6837,37600.0
2014-04-28 14:00:00,74.07,74.25,73.95,74.24,22600.0,65.6749,65.8345,65.5685,65.8256,22600.0
2014-04-28 14:30:00,74.29,74.37,74.17,74.2,8300.0,65.8699,65.9409,65.7635,65.7901,8300.0
2014-04-28 15:00:00,74.2,74.83,74.2,74.7,17000.0,65.7901,66.3487,65.7901,66.2335,17000.0
2014-04-28 15:30:00,74.74,74.82,74.26,74.33,61200.0,66.2689,66.3399,65.8433,65.9054,61200.0
2014-04-29 09:30:00,74.64,75.23,74.03,74.97,24800.0,66.1803,66.7034,65.6394,66.4729,24800.0
2014-04-29 10:00:00,74.77,74.91,73.96,73.96,35500.0,66.2955,66.4197,65.5773,65.5773,35500.0
2014-04-29 10:30:00,73.96,74.47,73.95,74.39,12600.0,65.5773,66.0295,65.5685,65.9586,12600.0
2014-04-29 11:00:00,74.36,74.65,74.35,74.65,15700.0,65.932,66.1891,65.9231,66.1891,15700.0
2014-04-29 11:30:00,74.66,74.7,74.45,74.59,10100.0,66.198,66.2335,66.0118,66.1359,10100.0
2014-04-29 12:00:00,74.56,74.57,74.3,74.38,6400.0,66.1093,66.1182,65.8788,65.9497,6400.0
2014-04-29 12:30:00,74.42,74.53,74.26,74.26,5900.0,65.9852,66.0827,65.8433,65.8433,5900.0
2014-04-29 13:00:00,74.3,74.35,74.15,74.17,12200.0,65.8788,65.9231,65.7458,65.7635,12200.0
2014-04-29 13:30:00,74.13,74.29,74.0,74.29,17600.0,65.7281,65.8699,65.6128,65.8699,17600.0
2014-04-29 14:00:00,74.28,74.29,74.08,74.2,4000.0,65.8611,65.8699,65.6837,65.7901,4000.0
2014-04-29 14:30:00,74.16,74.26,74.14,74.2,11900.0,65.7547,65.8433,65.7369,65.7901,11900.0
2014-04-29 15:00:00,74.21,74.33,74.17,74.24,12500.0,65.799,65.9054,65.7635,65.8256,12500.0
2014-04-29 15:30:00,74.24,74.4,74.14,74.34,59300.0,65.8256,65.9675,65.7369,65.9143,59300.0
2014-04-30 09:30:00,74.19,74.58,73.9,74.18,7200.0,65.7813,66.1271,65.5241,65.7724,7200.0
2014-04-30 10:00:00,74.23,74.45,74.15,74.34,28900.0,65.8167,66.0118,65.7458,65.9143,28900.0
2014-04-30 10:30:00,74.29,74.48,74.22,74.42,43800.0,65.8699,66.0384,65.8079,65.9852,43800.0
2014-04-30 11:00:00,74.45,74.49,73.98,74.06,21200.0,66.0118,66.0473,65.5951,65.666,21200.0
2014-04-30 11:30:00,74.13,74.25,74.1,74.25,7200.0,65.7281,65.8345,65.7015,65.8345,7200.0
2014-04-30 12:00:00,74.23,74.29,74.2,74.29,3400.0,65.8167,65.8699,65.7901,65.8699,3400.0
2014-04-30 12:30:00,74.28,74.44,74.28,74.38,6400.0,65.8611,66.0029,65.8611,65.9497,6400.0
2014-04-30 13:00:00,74.44,74.5,74.36,74.39,7300.0,66.0029,66.0561,65.932,65.9586,7300.0
2014-04-30 13:30:00,74.36,74.44,74.26,74.42,2800.0,65.932,66.0029,65.8433,65.9852,2800.0
2014-04-30 14:00:00,74.39,74.6,74.25,74.46,8600.0,65.9586,66.1448,65.8345,66.0207,8600.0
2014-04-30 14:30:00,74.5,74.78,74.5,74.72,6900.0,66.0561,66.3044,66.0561,66.2512,6900.0
2014-04-30 15:00:00,74.7,74.76,74.33,74.5,12500.0,66.2335,66.2867,65.9054,66.0561,12500.0
2014-04-30 15:30:00,74.51,74.55,74.26,74.38,39400.0,66.065,66.1005,65.8433,65.9497,39400.0
2014-05-01 09:30:00,74.53,75.22,73.85,74.17,18900.0,66.0827,66.6945,65.4798,65.7635,18900.0
2014-05-01 10:00:00,74.16,74.57,74.06,74.57,18300.0,65.7547,66.1182,65.666,66.1182,18300.0
2014-05-01 10:30:00,74.64,74.73,74.55,74.55,9200.0,66.1803,66.2601,66.1005,66.1005,9200.0
2014-05-01 11:00:00,74.66,74.76,74.51,74.71,8600.0,66.198,66.2867,66.065,66.2423,8600.0
2014-05-01 11:30:00,74.71,74.98,74.71,74.87,3600.0,66.2423,66.4817,66.2423,66.3842,3600.0
2014-05-01 12:00:00,74.86,74.96,74.77,74.95,4500.0,66.3753,66.464,66.2955,66.4551,4500.0
2014-05-01 12:30:00,74.94,74.94,74.6,74.71,5600.0,66.4463,66.4463,66.1448,66.2423,5600.0
2014-05-01 13:00:00,74.71,74.73,74.52,74.52,3000.0,66.2423,66.2601,66.0739,66.0739,3000.0
2014-05-01 13:30:00,74.6,74.61,74.15,74.22,8200.0,66.1448,66.1537,65.7458,65.8079,8200.0
2014-05-01 14:00:00,74.2,74.66,74.2,74.57,7500.0,65.7901,66.198,65.7901,66.1182,7500.0
2014-05-01 14:30:00,74.56,74.58,74.17,74.5,14600.0,66.1093,66.1271,65.7635,66.0561,14600.0
2014-05-01 15:00:00,74.51,74.59,74.24,74.48,15100.0,66.065,66.1359,65.8256,66.0384,15100.0
2014-05-01 15:30:00,74.51,74.55,74.33,74.47,31400.0,66.065,66.1005,65.9054,66.0295,31400.0
2014-05-02 09:30:00,74.57,74.75,73.94,74.51,7200.0,66.1182,66.2778,65.5596,66.065,7200.0
2014-05-02 10:00:00,74.78,75.12,74.69,75.03,13600.0,66.3044,66.6059,66.2246,66.5261,13600.0
2014-05-02 10:30:00,75.03,75.14,74.49,74.83,12400.0,66.5261,66.6236,66.0473,66.3487,12400.0
2014-05-02 11:00:00,74.76,74.9,74.7,74.73,11200.0,66.2867,66.4108,66.2335,66.2601,11200.0
2014-05-02 11:30:00,74.72,74.94,74.66,74.89,8400.0,66.2512,66.4463,66.198,66.4019,8400.0
2014-05-02 12:00:00,74.88,74.98,74.77,74.89,5500.0,66.3931,66.4817,66.2955,66.4019,5500.0
2014-05-02 12:30:00,74.85,75.01,74.79,74.93,5100.0,66.3665,66.5083,66.3133,66.4374,5100.0
2014-05-02 13:00:00,75.0,75.0,74.65,74.65,7200.0,66.4995,66.4995,66.1891,66.1891,7200.0
2014-05-02 13:30:00,74.73,74.98,74.65,74.83,11100.0,66.2601,66.4817,66.1891,66.3487,11100.0
2014-05-02 14:00:00,74.79,74.99,74.66,74.83,12800.0,66.3133,66.4906,66.198,66.3487,12800.0
2014-05-02 14:30:00,74.84,75.03,74.75,74.84,17600.0,66.3576,66.5261,66.2778,66.3576,17600.0
2014-05-02 15:00:00,74.84,75.05,74.55,74.57,30800.0,66.3576,66.5438,66.1005,66.1182,30800.0
2014-05-02 15:30:00,74.54,74.76,74.53,74.58,62600.0,66.0916,66.2867,66.0827,66.1271,62600.0
2014-05-05 09:30:00,74.21,74.3,73.54,74.3,10200.0,65.799,65.8788,65.2049,65.8788,10200.0
2014-05-05 10:00:00,74.45,74.65,74.19,74.4,8300.0,66.0118,66.1891,65.7813,65.9675,8300.0
2014-05-05 10:30:00,74.37,74.65,74.26,74.58,22400.0,65.9409,66.1891,65.8433,66.1271,22400.0
2014-05-05 11:00:00,74.53,74.71,74.46,74.49,7100.0,66.0827,66.2423,66.0207,66.0473,7100.0
2014-05-05 11:30:00,74.57,74.89,74.57,74.74,6200.0,66.1182,66.4019,66.1182,66.2689,6200.0
2014-05-05 12:00:00,74.78,74.83,74.5,74.5,6400.0,66.3044,66.3487,66.0561,66.0561,6400.0
2014-05-05 12:30:00,74.5,74.59,74.25,74.25,9100.0,66.0561,66.1359,65.8345,65.8345,9100.0
2014-05-05 13:00:00,74.25,74.29,74.09,74.26,8700.0,65.8345,65.8699,65.6926,65.8433,8700.0
2014-05-05 13:30:00,74.26,74.33,74.16,74.18,7900.0,65.8433,65.9054,65.7547,65.7724,7900.0
2014-05-05 14:00:00,74.33,74.45,74.27,74.39,4100.0,65.9054,66.0118,65.8522,65.9586,4100.0
2014-05-05 14:30:00,74.41,74.55,74.37,74.46,5100.0,65.9763,66.1005,65.9409,66.0207,5100.0
2014-05-05 15:00:00,74.46,74.48,74.18,74.21,9300.0,66.0207,66.0384,65.7724,65.799,9300.0
2014-05-05 15:30:00,74.22,74.45,74.2,74.35,22200.0,65.8079,66.0118,65.7901,65.9231,22200.0
2014-05-06 09:30:00,74.26,74.77,74.05,74.5,9500.0,65.8433,66.2955,65.6571,66.0561,9500.0
2014-05-06 10:00:00,74.42,74.64,74.21,74.64,12900.0,65.9852,66.1803,65.799,66.1803,12900.0
2014-05-06 10:30:00,74.64,74.86,74.27,74.27,9900.0,66.1803,66.3753,65.8522,65.8522,9900.0
2014-05-06 11:00:00,74.36,74.68,74.28,74.66,9600.0,65.932,66.2157,65.8611,66.198,9600.0
2014-05-06 11:30:00,74.68,74.99,74.68,74.99,2900.0,66.2157,66.4906,66.2157,66.4906,2900.0
2014-05-06 12:00:00,74.92,74.92,74.71,74.76,6300.0,66.4285,66.4285,66.2423,66.2867,6300.0
2014-05-06 12:30:00,74.77,74.93,74.77,74.93,3400.0,66.2955,66.4374,66.2955,66.4374,3400.0
2014-05-06 13:00:00,74.88,74.92,74.76,74.82,5200.0,66.3931,66.4285,66.2867,66.3399,5200.0
2014-05-06 13:30:00,74.81,74.81,74.39,74.4,8900.0,66.331,66.331,65.9586,65.9675,8900.0
2014-05-06 14:00:00,74.4,74.52,74.25,74.34,6100.0,65.9675,66.0739,65.8345,65.9143,6100.0
2014-05-06 14:30:00,74.34,74.5,74.29,74.42,6900.0,65.9143,66.0561,65.8699,65.9852,6900.0
2014-05-06 15:00:00,74.39,74.64,74.29,74.49,17900.0,65.9586,66.1803,65.8699,66.0473,17900.0
2014-05-06 15:30:00,74.46,74.67,74.36,74.46,27200.0,66.0207,66.2069,65.932,66.0207,27200.0
2014-05-07 09:30:00,74.59,74.87,73.94,74.35,6500.0,66.1359,66.3842,65.5596,65.9231,6500.0
2014-05-07 10:00:00,74.45,74.57,73.92,74.14,24000.0,66.0118,66.1182,65.5419,65.7369,24000.0
2014-05-07 10:30:00,74.09,74.57,74.07,74.39,19400.0,65.6926,66.1182,65.6749,65.9586,19400.0
2014-05-07 11:00:00,74.31,74.52,74.17,74.2,5600.0,65.8877,66.0739,65.7635,65.7901,5600.0
2014-05-07 11:30:00,74.23,74.84,74.23,74.63,8500.0,65.8167,66.3576,65.8167,66.1714,8500.0
2014-05-07 12:00:00,74.68,74.94,74.63,74.82,4800.0,66.2157,66.4463,66.1714,66.3399,4800.0
2014-05-07 12:30:00,74.83,74.87,74.56,74.57,2900.0,66.3487,66.3842,66.1093,66.1182,2900.0
2014-05-07 13:00:00,74.63,74.7,74.38,74.44,2300.0,66.1714,66.2335,65.9497,66.0029,2300.0
2014-05-07 13:30:00,74.39,74.57,74.31,74.31,4100.0,65.9586,66.1182,65.8877,65.8877,4100.0
2014-05-07 14:00:00,74.3,74.69,74.3,74.59,41000.0,65.8788,66.2246,65.8788,66.1359,41000.0
2014-05-07 14:30:00,74.69,74.73,74.58,74.66,4800.0,66.2246,66.2601,66.1271,66.198,4800.0
2014-05-07 15:00:00,74.61,74.66,74.42,74.48,6200.0,66.1537,66.198,65.9852,66.0384,6200.0
2014-05-07 15:30:00,74.46,74.93,74.46,74.82,29100.0,66.0207,66.4374,66.0207,66.3399,29100.0
2014-05-08 09:30:00,74.46,75.09,74.1,74.9,16400.0,66.0207,66.5793,65.7015,66.4108,16400.0
2014-05-08 10:00:00,74.89,75.37,74.76,75.05,11500.0,66.4019,66.8275,66.2867,66.5438,11500.0
2014-05-08 10:30:00,75.03,75.19,74.91,75.16,18100.0,66.5261,66.6679,66.4197,66.6413,18100.0
2014-05-08 11:00:00,75.16,75.32,75.02,75.21,9600.0,66.6413,66.7832,66.5172,66.6857,9600.0
2014-05-08 11:30:00,75.35,75.5,75.31,75.45,10300.0,66.8098,66.9428,66.7743,66.8985,10300.0
2014-05-08 12:00:00,75.45,75.62,75.42,75.5,18500.0,66.8985,67.0492,66.8719,66.9428,18500.0
2014-05-08 12:30:00,75.5,75.61,75.29,75.45,21400.0,66.9428,67.0403,66.7566,66.8985,21400.0
2014-05-08 13:00:00,75.35,75.43,75.23,75.43,6500.0,66.8098,66.8807,66.7034,66.8807,6500.0
2014-05-08 13:30:00,75.34,75.39,75.14,75.32,11700.0,66.8009,66.8453,66.6236,66.7832,11700.0
2014-05-08 14:00:00,75.26,75.3,74.98,75.23,17900.0,66.73,66.7655,66.4817,66.7034,17900.0
2014-05-08 14:30:00,75.3,75.36,74.99,75.05,30000.0,66.7655,66.8187,66.4906,66.5438,30000.0
2014-05-08 15:00:00,75.09,75.26,74.8,75.09,32400.0,66.5793,66.73,66.3221,66.5793,32400.0
2014-05-08 15:30:00,75.07,75.18,74.98,75.09,50200.0,66.5615,66.6591,66.4817,66.5793,50200.0
2014-05-09 09:30:00,74.85,75.01,74.38,74.54,38600.0,66.3665,66.5083,65.9497,66.0916,38600.0
2014-05-09 10:00:00,74.54,74.91,74.43,74.71,31200.0,66.0916,66.4197,65.9941,66.2423,31200.0
2014-05-09 10:30:00,74.71,74.87,74.4,74.49,13900.0,66.2423,66.3842,65.9675,66.0473,13900.0
2014-05-09 11:00:00,74.42,74.53,74.32,74.5,8800.0,65.9852,66.0827,65.8965,66.0561,8800.0
2014-05-09 11:30:00,74.5,74.79,74.5,74.78,7300.0,66.0561,66.3133,66.0561,66.3044,7300.0
2014-05-09 12:00:00,74.84,74.86,74.58,74.73,4500.0,66.3576,66.3753,66.1271,66.2601,4500.0
2014-05-09 12:30:00,74.82,75.03,74.81,74.99,3800.0,66.3399,66.5261,66.331,66.4906,3800.0
2014-05-09 13:00:00,74.9,74.95,74.66,74.8,6800.0,66.4108,66.4551,66.198,66.3221,6800.0
2014-05-09 13:30:00,74.81,74.81,74.64,74.68,2100.0,66.331,66.331,66.1803,66.2157,2100.0
2014-05-09 14:00:00,74.69,74.82,74.66,74.8,6100.0,66.2246,66.3399,66.198,66.3221,6100.0
2014-05-09 14:30:00,74.75,74.94,74.67,74.93,12800.0,66.2778,66.4463,66.2069,66.4374,12800.0
2014-05-09 15:00:00,74.97,75.01,74.76,74.82,22200.0,66.4729,66.5083,66.2867,66.3399,22200.0
2014-05-09 15:30:00,74.86,75.12,74.78,74.94,33300.0,66.3753,66.6059,66.3044,66.4463,33300.0
2014-05-12 09:30:00,74.96,75.74,74.61,75.7,10800.0,66.464,67.1556,66.1537,67.1201,10800.0
2014-05-12 10:00:00,75.7,76.11,75.7,75.82,20300.0,67.1201,67.4837,67.1201,67.2265,20300.0
2014-05-12 10:30:00,75.84,76.0,75.66,75.68,10100.0,67.2443,67.3861,67.0847,67.1024,10100.0
2014-05-12 11:00:00,75.73,75.89,75.66,75.7,5600.0,67.1467,67.2886,67.0847,67.1201,5600.0
2014-05-12 11:30:00,75.7,75.81,75.52,75.57,3800.0,67.1201,67.2177,66.9605,67.0049,3800.0
2014-05-12 12:00:00,75.55,75.56,75.4,75.42,5700.0,66.9871,66.996,66.8541,66.8719,5700.0
2014-05-12 12:30:00,75.47,75.57,75.38,75.55,4400.0,66.9162,67.0049,66.8364,66.9871,4400.0
2014-05-12 13:00:00,75.49,75.63,75.43,75.63,5100.0,66.9339,67.0581,66.8807,67.0581,5100.0
2014-05-12 13:30:00,75.64,75.86,75.48,75.66,16600.0,67.0669,67.262,66.9251,67.0847,16600.0
2014-05-12 14:00:00,75.64,75.91,75.64,75.91,5400.0,67.0669,67.3063,67.0669,67.3063,5400.0
2014-05-12 14:30:00,75.92,76.01,75.86,75.98,10900.0,67.3152,67.395,67.262,67.3684,10900.0
2014-05-12 15:00:00,76.03,76.05,75.85,75.85,10200.0,67.4127,67.4305,67.2531,67.2531,10200.0
2014-05-12 15:30:00,75.85,75.93,75.65,75.74,27800.0,67.2531,67.3241,67.0758,67.1556,27800.0
2014-05-13 09:30:00,75.77,76.05,75.7,75.84,8600.0,67.1822,67.4305,67.1201,67.2443,8600.0
2014-05-13 10:00:00,75.84,76.36,75.79,76.36,14900.0,67.2443,67.7053,67.1999,67.7053,14900.0
2014-05-13 10:30:00,76.35,76.59,76.27,76.3,11300.0,67.6965,67.9093,67.6255,67.6521,11300.0
2014-05-13 11:00:00,76.37,76.41,76.19,76.19,4100.0,67.7142,67.7497,67.5546,67.5546,4100.0
2014-05-13 11:30:00,76.2,76.27,75.96,76.05,4900.0,67.5635,67.6255,67.3507,67.4305,4900.0
2014-05-13 12:00:00,76.0,76.1,75.74,75.9,11000.0,67.3861,67.4748,67.1556,67.2975,11000.0
2014-05-13 12:30:00,75.9,75.9,75.78,75.82,5200.0,67.2975,67.2975,67.1911,67.2265,5200.0
2014-05-13 13:00:00,75.8,75.9,75.8,75.9,1800.0,67.2088,67.2975,67.2088,67.2975,1800.0
2014-05-13 13:30:00,75.9,75.9,75.64,75.7,5200.0,67.2975,67.2975,67.0669,67.1201,5200.0
2014-05-13 14:00:00,75.78,75.87,75.7,75.8,8900.0,67.1911,67.2709,67.1201,67.2088,8900.0
2014-05-13 14:30:00,75.84,76.0,75.63,75.63,5400.0,67.2443,67.3861,67.0581,67.0581,5400.0
2014-05-13 15:00:00,75.62,75.64,75.34,75.45,11100.0,67.0492,67.0669,66.8009,66.8985,11100.0
2014-05-13 15:30:00,75.52,75.58,75.3,75.47,26800.0,66.9605,67.0137,66.7655,66.9162,26800.0
2014-05-14 09:30:00,75.25,77.41,74.91,75.11,6100.0,66.7211,68.6363,66.4197,66.597,6100.0
2014-05-14 10:00:00,75.15,75.46,75.11,75.3,5000.0,66.6325,66.9073,66.597,66.7655,5000.0
2014-05-14 10:30:00,75.34,75.47,75.09,75.2,5000.0,66.8009,66.9162,66.5793,66.6768,5000.0
2014-05-14 11:00:00,75.27,75.46,75.15,75.33,8100.0,66.7389,66.9073,66.6325,66.7921,8100.0
2014-05-14 11:30:00,75.26,75.44,75.17,75.17,5800.0,66.73,66.8896,66.6502,66.6502,5800.0
2014-05-14 12:00:00,75.23,75.34,75.23,75.34,500.0,66.7034,66.8009,66.7034,66.8009,500.0
2014-05-14 12:30:00,75.31,75.47,75.24,75.26,3500.0,66.7743,66.9162,66.7123,66.73,3500.0
2014-05-14 13:00:00,75.36,75.38,75.26,75.32,2200.0,66.8187,66.8364,66.73,66.7832,2200.0
2014-05-14 13:30:00,75.31,75.36,75.24,75.27,3200.0,66.7743,66.8187,66.7123,66.7389,3200.0
2014-05-14 14:00:00,75.31,75.47,75.28,75.42,5400.0,66.7743,66.9162,66.7477,66.8719,5400.0
2014-05-14 14:30:00,75.38,75.38,75.08,75.11,5600.0,66.8364,66.8364,66.5704,66.597,5600.0
2014-05-14 15:00:00,75.08,75.17,75.0,75.13,8100.0,66.5704,66.6502,66.4995,66.6147,8100.0
2014-05-14 15:30:00,75.13,75.21,74.92,75.05,22200.0,66.6147,66.6857,66.4285,66.5438,22200.0
2014-05-15 09:30:00,74.83,75.0,73.99,74.18,13800.0,66.3487,66.4995,65.6039,65.7724,13800.0
2014-05-15 10:00:00,74.3,74.3,73.58,73.85,13600.0,65.8788,65.8788,65.2404,65.4798,13600.0
2014-05-15 10:30:00,73.87,74.09,73.83,74.01,5900.0,65.4975,65.6926,65.4621,65.6217,5900.0
2014-05-15 11:00:00,74.01,74.01,73.83,73.83,6300.0,65.6217,65.6217,65.4621,65.4621,6300.0
2014-05-15 11:30:00,73.96,74.09,73.64,73.79,4100.0,65.5773,65.6926,65.2936,65.4266,4100.0
2014-05-15 12:00:00,73.81,73.81,73.74,73.81,800.0,65.4443,65.4443,65.3823,65.4443,800.0
2014-05-15 12:30:00,73.87,74.03,73.85,73.97,4400.0,65.4975,65.6394,65.4798,65.5862,4400.0
2014-05-15 13:00:00,73.9,73.94,73.86,73.86,1300.0,65.5241,65.5596,65.4887,65.4887,1300.0
2014-05-15 13:30:00,73.88,74.22,73.88,74.22,4000.0,65.5064,65.8079,65.5064,65.8079,4000.0
2014-05-15 14:00:00,74.21,74.44,74.14,74.2,7400.0,65.799,66.0029,65.7369,65.7901,7400.0
2014-05-15 14:30:00,74.28,74.58,74.27,74.51,3700.0,65.8611,66.1271,65.8522,66.065,3700.0
2014-05-15 15:00:00,74.56,74.59,74.37,74.38,8800.0,66.1093,66.1359,65.9409,65.9497,8800.0
2014-05-15 15:30:00,74.39,74.61,74.37,74.56,10600.0,65.9586,66.1537,65.9409,66.1093,10600.0
2014-05-16 09:30:00,74.53,74.92,74.37,74.92,7900.0,66.0827,66.4285,65.9409,66.4285,7900.0
2014-05-16 10:00:00,74.78,74.89,74.47,74.63,8100.0,66.3044,66.4019,66.0295,66.1714,8100.0
2014-05-16 10:30:00,74.68,74.85,74.59,74.69,6300.0,66.2157,66.3665,66.1359,66.2246,6300.0
2014-05-16 11:00:00,74.65,75.08,74.65,74.91,3500.0,66.1891,66.5704,66.1891,66.4197,3500.0
2014-05-16 11:30:00,74.98,75.04,74.77,74.79,2600.0,66.4817,66.5349,66.2955,66.3133,2600.0
2014-05-16 12:00:00,74.78,74.79,74.56,74.56,3100.0,66.3044,66.3133,66.1093,66.1093,3100.0
2014-05-16 12:30:00,74.57,74.61,74.5,74.56,3200.0,66.1182,66.1537,66.0561,66.1093,3200.0
2014-05-16 13:00:00,74.47,74.55,74.42,74.55,7700.0,66.0295,66.1005,65.9852,66.1005,7700.0
2014-05-16 13:30:00,74.53,74.6,74.49,74.54,2600.0,66.0827,66.1448,66.0473,66.0916,2600.0
2014-05-16 14:00:00,74.5,74.59,74.41,74.59,4300.0,66.0561,66.1359,65.9763,66.1359,4300.0
2014-05-16 14:30:00,74.63,74.99,74.58,74.99,4400.0,66.1714,66.4906,66.1271,66.4906,4400.0
2014-05-16 15:00:00,74.99,75.15,74.96,74.99,6400.0,66.4906,66.6325,66.464,66.4906,6400.0
2014-05-16 15:30:00,75.0,75.09,74.9,75.01,16200.0,66.4995,66.5793,66.4108,66.5083,16200.0
2014-05-19 09:30:00,74.93,75.65,74.91,75.41,7700.0,66.4374,67.0758,66.4197,66.863,7700.0
2014-05-19 10:00:00,75.41,75.73,75.27,75.56,9800.0,66.863,67.1467,66.7389,66.996,9800.0
2014-05-19 10:30:00,75.53,75.84,75.52,75.84,9400.0,66.9694,67.2443,66.9605,67.2443,9400.0
2014-05-19 11:00:00,75.79,76.05,75.73,75.86,4500.0,67.1999,67.4305,67.1467,67.262,4500.0
2014-05-19 11:30:00,75.89,76.08,75.83,75.83,2100.0,67.2886,67.4571,67.2354,67.2354,2100.0
2014-05-19 12:00:00,75.8,75.92,75.77,75.78,3700.0,67.2088,67.3152,67.1822,67.1911,3700.0
2014-05-19 12:30:00,75.75,75.76,75.66,75.7,1800.0,67.1645,67.1733,67.0847,67.1201,1800.0
2014-05-19 13:00:00,75.73,75.81,75.69,75.7,2700.0,67.1467,67.2177,67.1113,67.1201,2700.0
2014-05-19 13:30:00,75.69,75.72,75.54,75.62,2800.0,67.1113,67.1379,66.9783,67.0492,2800.0
2014-05-19 14:00:00,75.61,75.72,75.45,75.46,8800.0,67.0403,67.1379,66.8985,66.9073,8800.0
2014-05-19 14:30:00,75.45,75.61,75.42,75.61,1800.0,66.8985,67.0403,66.8719,67.0403,1800.0
2014-05-19 15:00:00,75.59,75.61,75.41,75.49,9500.0,67.0226,67.0403,66.863,66.9339,9500.0
2014-05-19 15:30:00,75.56,75.71,75.46,75.47,24500.0,66.996,67.129,66.9073,66.9162,24500.0
2014-05-20 09:30:00,75.34,75.68,74.56,74.56,7400.0,66.8009,67.1024,66.1093,66.1093,7400.0
2014-05-20 10:00:00,74.54,74.68,74.44,74.5,7900.0,66.0916,66.2157,66.0029,66.0561,7900.0
2014-05-20 10:30:00,74.56,74.95,74.56,74.95,12500.0,66.1093,66.4551,66.1093,66.4551,12500.0
2014-05-20 11:00:00,74.95,74.98,74.76,74.76,3100.0,66.4551,66.4817,66.2867,66.2867,3100.0
2014-05-20 11:30:00,74.68,74.94,74.66,74.78,6300.0,66.2157,66.4463,66.198,66.3044,6300.0
2014-05-20 12:00:00,74.74,74.74,74.37,74.37,6000.0,66.2689,66.2689,65.9409,65.9409,6000.0
2014-05-20 12:30:00,74.37,74.37,74.09,74.09,5600.0,65.9409,65.9409,65.6926,65.6926,5600.0
2014-05-20 13:00:00,74.09,74.26,74.05,74.21,8300.0,65.6926,65.8433,65.6571,65.799,8300.0
2014-05-20 13:30:00,74.21,74.21,73.94,74.1,6100.0,65.799,65.799,65.5596,65.7015,6100.0
2014-05-20 14:00:00,74.09,74.19,74.03,74.03,6100.0,65.6926,65.7813,65.6394,65.6394,6100.0
2014-05-20 14:30:00,74.02,74.12,73.97,74.08,4300.0,65.6305,65.7192,65.5862,65.6837,4300.0
2014-05-20 15:00:00,74.08,74.29,74.07,74.21,11100.0,65.6837,65.8699,65.6749,65.799,11100.0
2014-05-20 15:30:00,74.27,74.49,74.07,74.07,31100.0,65.8522,66.0473,65.6749,65.6749,31100.0
2014-05-21 09:30:00,74.52,74.92,73.9,74.7,8300.0,66.0739,66.4285,65.5241,66.2335,8300.0
2014-05-21 10:00:00,74.77,74.96,74.77,74.93,10700.0,66.2955,66.464,66.2955,66.4374,10700.0
2014-05-21 10:30:00,74.92,75.14,74.92,74.98,9800.0,66.4285,66.6236,66.4285,66.4817,9800.0
2014-05-21 11:00:00,74.99,75.1,74.79,74.79,8300.0,66.4906,66.5881,66.3133,66.3133,8300.0
2014-05-21 11:30:00,74.85,75.02,74.36,74.52,11800.0,66.3665,66.5172,65.932,66.0739,11800.0
2014-05-21 12:00:00,74.56,74.69,74.5,74.52,3100.0,66.1093,66.2246,66.0561,66.0739,3100.0
2014-05-21 12:30:00,74.66,74.9,74.66,74.87,4000.0,66.198,66.4108,66.198,66.3842,4000.0
2014-05-21 13:00:00,74.89,75.05,74.89,75.01,2100.0,66.4019,66.5438,66.4019,66.5083,2100.0
2014-05-21 13:30:00,74.97,74.98,74.91,74.91,3400.0,66.4729,66.4817,66.4197,66.4197,3400.0
2014-05-21 14:00:00,74.89,74.94,74.62,74.86,6900.0,66.4019,66.4463,66.1625,66.3753,6900.0
2014-05-21 14:30:00,74.91,75.08,74.89,74.92,6500.0,66.4197,66.5704,66.4019,66.4285,6500.0
2014-05-21 15:00:00,74.89,75.07,74.89,75.02,9800.0,66.4019,66.5615,66.4019,66.5172,9800.0
2014-05-21 15:30:00,74.99,75.06,74.79,74.93,31900.0,66.4906,66.5527,66.3133,66.4374,31900.0
2014-05-22 09:30:00,75.02,75.16,74.83,75.14,7400.0,66.6771,66.8015,66.5082,66.7838,7400.0
2014-05-22 10:00:00,75.08,75.38,74.76,75.05,3500.0,66.7304,66.9971,66.446,66.7038,3500.0
2014-05-22 10:30:00,75.06,75.29,75.02,75.19,4200.0,66.7126,66.9171,66.6771,66.8282,4200.0
2014-05-22 11:00:00,75.19,75.32,75.09,75.13,12000.0,66.8282,66.9437,66.7393,66.7749,12000.0
2014-05-22 11:30:00,75.31,75.34,75.03,75.05,5300.0,66.9348,66.9615,66.686,66.7038,5300.0
2014-05-22 12:00:00,75.05,75.1,74.83,74.94,4500.0,66.7038,66.7482,66.5082,66.606,4500.0
2014-05-22 12:30:00,74.88,74.91,74.77,74.89,4600.0,66.5527,66.5793,66.4549,66.5616,4600.0
2014-05-22 13:00:00,74.89,75.1,74.86,75.09,7900.0,66.5616,66.7482,66.5349,66.7393,7900.0
2014-05-22 13:30:00,75.08,75.14,75.02,75.09,7400.0,66.7304,66.7838,66.6771,66.7393,7400.0
2014-05-22 14:00:00,75.15,75.18,75.05,75.16,5700.0,66.7926,66.8193,66.7038,66.8015,5700.0
2014-05-22 14:30:00,75.16,75.21,75.03,75.09,9600.0,66.8015,66.846,66.686,66.7393,9600.0
2014-05-22 15:00:00,75.05,75.06,74.96,75.06,18400.0,66.7038,66.7126,66.6238,66.7126,18400.0
2014-05-22 15:30:00,75.01,75.08,74.82,74.84,44000.0,66.6682,66.7304,66.4993,66.5171,44000.0
2014-05-23 09:30:00,78.0,82.24,78.0,82.24,132700.0,69.3257,73.0942,69.3257,73.0942,132700.0
2014-05-23 10:00:00,81.9,82.07,80.74,81.49,69100.0,72.792,72.9431,71.761,72.4276,69100.0
2014-05-23 10:30:00,81.49,81.5,81.07,81.32,26300.0,72.4276,72.4365,72.0543,72.2765,26300.0
2014-05-23 11:00:00,81.36,81.5,81.22,81.44,38500.0,72.312,72.4365,72.1876,72.3831,38500.0
2014-05-23 11:30:00,81.44,81.81,80.85,80.99,65600.0,72.3831,72.712,71.8587,71.9832,65600.0
2014-05-23 12:00:00,80.99,81.29,80.51,80.75,55400.0,71.9832,72.2498,71.5566,71.7699,55400.0
2014-05-23 12:30:00,80.85,80.99,79.81,80.89,30100.0,71.8587,71.9832,70.9344,71.8943,30100.0
2014-05-23 13:00:00,80.94,81.0,80.8,80.9,14600.0,71.9387,71.9921,71.8143,71.9032,14600.0
2014-05-23 13:30:00,80.84,80.87,80.68,80.73,14700.0,71.8499,71.8765,71.7077,71.7521,14700.0
2014-05-23 14:00:00,80.73,80.97,80.2,80.97,39300.0,71.7521,71.9654,71.281,71.9654,39300.0
2014-05-23 14:30:00,80.76,80.92,80.48,80.66,45300.0,71.7788,71.921,71.5299,71.6899,45300.0
2014-05-23 15:00:00,80.73,80.74,80.44,80.5,37800.0,71.7521,71.761,71.4943,71.5477,37800.0
2014-05-23 15:30:00,80.5,81.9,80.5,81.86,139800.0,71.5477,72.792,71.5477,72.7564,139800.0
2014-05-27 09:30:00,81.92,83.89,81.92,83.75,37500.0,72.8098,74.5607,72.8098,74.4362,37500.0
2014-05-27 10:00:00,83.78,84.52,83.78,84.35,29600.0,74.4629,75.1206,74.4629,74.9695,29600.0
2014-05-27 10:30:00,84.42,84.47,84.18,84.19,19200.0,75.0317,75.0762,74.8184,74.8273,19200.0
2014-05-27 11:00:00,84.26,84.31,83.57,83.63,17100.0,74.8895,74.934,74.2763,74.3296,17100.0
2014-05-27 11:30:00,83.62,83.65,83.45,83.46,10000.0,74.3207,74.3474,74.1696,74.1785,10000.0
2014-05-27 12:00:00,83.43,83.55,83.23,83.28,16600.0,74.1518,74.2585,73.9741,74.0185,16600.0
2014-05-27 12:30:00,83.29,83.48,83.29,83.41,11200.0,74.0274,74.1963,74.0274,74.1341,11200.0
2014-05-27 13:00:00,83.4,83.44,83.22,83.28,11800.0,74.1252,74.1607,73.9652,74.0185,11800.0
2014-05-27 13:30:00,83.22,83.44,83.15,83.42,9100.0,73.9652,74.1607,73.903,74.1429,9100.0
2014-05-27 14:00:00,83.43,83.6,83.33,83.59,12600.0,74.1518,74.3029,74.0629,74.294,12600.0
2014-05-27 14:30:00,83.55,83.76,83.53,83.73,22300.0,74.2585,74.4451,74.2407,74.4185,22300.0
2014-05-27 15:00:00,83.72,83.83,83.53,83.53,24700.0,74.4096,74.5073,74.2407,74.2407,24700.0
2014-05-27 15:30:00,83.51,83.63,83.29,83.33,63400.0,74.2229,74.3296,74.0274,74.0629,63400.0
2014-05-28 09:30:00,83.42,83.99,83.32,83.49,24200.0,74.1429,74.6496,74.0541,74.2052,24200.0
2014-05-28 10:00:00,83.34,83.34,82.9,83.13,34200.0,74.0718,74.0718,73.6808,73.8852,34200.0
2014-05-28 10:30:00,83.13,83.25,82.76,83.05,15800.0,73.8852,73.9918,73.5563,73.8141,15800.0
2014-05-28 11:00:00,83.05,83.23,82.99,83.05,11700.0,73.8141,73.9741,73.7608,73.8141,11700.0
2014-05-28 11:30:00,83.06,83.19,82.84,82.85,10200.0,73.823,73.9385,73.6274,73.6363,10200.0
2014-05-28 12:00:00,82.86,82.99,82.68,82.72,9500.0,73.6452,73.7608,73.4852,73.5208,9500.0
2014-05-28 12:30:00,82.69,82.79,82.54,82.69,10300.0,73.4941,73.583,73.3608,73.4941,10300.0
2014-05-28 13:00:00,82.72,82.81,82.54,82.79,13200.0,73.5208,73.6008,73.3608,73.583,13200.0
2014-05-28 13:30:00,82.75,82.85,82.51,82.67,11300.0,73.5475,73.6363,73.3341,73.4763,11300.0
2014-05-28 14:00:00,82.67,82.7,82.4,82.48,20000.0,73.4763,73.503,73.2364,73.3075,20000.0
2014-05-28 14:30:00,82.48,82.6,82.38,82.55,16400.0,73.3075,73.4141,73.2186,73.3697,16400.0
2014-05-28 15:00:00,82.57,82.66,82.5,82.65,15300.0,73.3875,73.4675,73.3253,73.4586,15300.0
2014-05-28 15:30:00,82.62,82.69,82.15,82.16,49800.0,73.4319,73.4941,73.0142,73.0231,49800.0
2014-05-29 09:30:00,82.82,82.86,81.97,82.25,23400.0,73.6097,73.6452,72.8542,73.1031,23400.0
2014-05-29 10:00:00,82.16,82.16,81.71,81.96,17300.0,73.0231,73.0231,72.6231,72.8453,17300.0
2014-05-29 10:30:00,82.04,82.33,81.86,82.05,21200.0,72.9164,73.1742,72.7564,72.9253,21200.0
2014-05-29 11:00:00,82.09,82.2,81.95,82.14,8300.0,72.9608,73.0586,72.8364,73.0053,8300.0
2014-05-29 11:30:00,82.06,82.15,81.82,81.89,19600.0,72.9342,73.0142,72.7209,72.7831,19600.0
2014-05-29 12:00:00,81.84,82.18,81.8,82.15,19600.0,72.7387,73.0408,72.7031,73.0142,19600.0
2014-05-29 12:30:00,82.15,82.15,81.85,82.07,15100.0,73.0142,73.0142,72.7475,72.9431,15100.0
2014-05-29 13:00:00,82.02,82.05,81.75,81.85,6800.0,72.8986,72.9253,72.6587,72.7475,6800.0
2014-05-29 13:30:00,81.81,82.09,81.71,82.09,16900.0,72.712,72.9608,72.6231,72.9608,16900.0
2014-05-29 14:00:00,82.09,82.23,81.99,82.22,18400.0,72.9608,73.0853,72.872,73.0764,18400.0
2014-05-29 14:30:00,82.2,82.45,82.17,82.45,19100.0,73.0586,73.2808,73.032,73.2808,19100.0
2014-05-29 15:00:00,82.42,82.64,82.41,82.64,19100.0,73.2542,73.4497,73.2453,73.4497,19100.0
2014-05-29 15:30:00,82.61,82.71,82.52,82.71,34100.0,73.423,73.5119,73.343,73.5119,34100.0
2014-05-30 09:30:00,82.49,83.4,82.26,82.56,18900.0,73.3164,74.1252,73.1119,73.3786,18900.0
2014-05-30 10:00:00,82.5,82.65,82.21,82.33,10800.0,73.3253,73.4586,73.0675,73.1742,10800.0
2014-05-30 10:30:00,82.33,82.44,82.12,82.2,12400.0,73.1742,73.2719,72.9875,73.0586,12400.0
2014-05-30 11:00:00,82.2,82.25,81.9,82.2,23600.0,73.0586,73.1031,72.792,73.0586,23600.0
2014-05-30 11:30:00,82.19,82.25,82.11,82.2,11500.0,73.0497,73.1031,72.9786,73.0586,11500.0
2014-05-30 12:00:00,82.14,82.23,82.0,82.23,6600.0,73.0053,73.0853,72.8809,73.0853,6600.0
2014-05-30 12:30:00,82.21,82.24,81.92,81.98,9200.0,73.0675,73.0942,72.8098,72.8631,9200.0
2014-05-30 13:00:00,81.98,82.16,81.85,82.09,17500.0,72.8631,73.0231,72.7475,72.9608,17500.0
2014-05-30 13:30:00,82.07,82.3,81.99,82.2,6600.0,72.9431,73.1475,72.872,73.0586,6600.0
2014-05-30 14:00:00,82.17,82.28,81.91,82.07,20500.0,73.032,73.1297,72.8009,72.9431,20500.0
2014-05-30 14:30:00,82.1,82.2,82.05,82.16,13500.0,72.9697,73.0586,72.9253,73.0231,13500.0
2014-05-30 15:00:00,82.15,82.23,81.84,81.88,23500.0,73.0142,73.0853,72.7387,72.7742,23500.0
2014-05-30 15:30:00,81.88,81.92,81.54,81.57,102300.0,72.7742,72.8098,72.472,72.4987,102300.0
2014-06-02 09:30:00,81.98,82.23,81.03,81.65,21600.0,72.8631,73.0853,72.0187,72.5698,21600.0
2014-06-02 10:00:00,81.5,81.58,81.08,81.41,16200.0,72.4365,72.5076,72.0632,72.3565,16200.0
2014-06-02 10:30:00,81.52,81.81,81.49,81.58,7800.0,72.4542,72.712,72.4276,72.5076,7800.0
2014-06-02 11:00:00,81.54,82.06,81.54,82.06,8800.0,72.472,72.9342,72.472,72.9342,8800.0
2014-06-02 11:30:00,82.08,82.25,82.06,82.22,4800.0,72.952,73.1031,72.9342,73.0764,4800.0
2014-06-02 12:00:00,82.19,82.23,82.03,82.13,17100.0,73.0497,73.0853,72.9075,72.9964,17100.0
2014-06-02 12:30:00,82.13,82.16,82.01,82.01,11900.0,72.9964,73.0231,72.8897,72.8897,11900.0
2014-06-02 13:00:00,82.01,82.01,81.84,81.98,8800.0,72.8897,72.8897,72.7387,72.8631,8800.0
2014-06-02 13:30:00,82.01,82.05,81.88,81.91,7500.0,72.8897,72.9253,72.7742,72.8009,7500.0
2014-06-02 14:00:00,81.96,82.1,81.95,82.07,10300.0,72.8453,72.9697,72.8364,72.9431,10300.0
2014-06-02 14:30:00,82.07,82.1,82.07,82.1,13000.0,72.9431,72.9697,72.9431,72.9697,13000.0
2014-06-02 15:00:00,82.1,82.33,82.04,82.31,16700.0,72.9697,73.1742,72.9164,73.1564,16700.0
2014-06-02 15:30:00,82.32,82.64,82.32,82.4,43100.0,73.1653,73.4497,73.1653,73.2364,43100.0
2014-06-03 09:30:00,82.45,82.45,82.01,82.38,5000.0,73.2808,73.2808,72.8897,73.2186,5000.0
2014-06-03 10:00:00,82.41,82.48,82.0,82.05,19300.0,73.2453,73.3075,72.8809,72.9253,19300.0
2014-06-03 10:30:00,82.09,82.13,81.55,81.88,13500.0,72.9608,72.9964,72.4809,72.7742,13500.0
2014-06-03 11:00:00,81.99,82.03,81.54,81.56,22400.0,72.872,72.9075,72.472,72.4898,22400.0
2014-06-03 11:30:00,81.53,81.59,81.35,81.44,5700.0,72.4631,72.5165,72.3031,72.3831,5700.0
2014-06-03 12:00:00,81.36,81.59,81.36,81.5,4100.0,72.312,72.5165,72.312,72.4365,4100.0
2014-06-03 12:30:00,81.49,81.67,81.44,81.67,2600.0,72.4276,72.5876,72.3831,72.5876,2600.0
2014-06-03 13:00:00,81.57,81.75,81.52,81.56,4900.0,72.4987,72.6587,72.4542,72.4898,4900.0
2014-06-03 13:30:00,81.59,81.62,81.51,81.6,7000.0,72.5165,72.5431,72.4454,72.5253,7000.0
2014-06-03 14:00:00,81.69,81.82,81.62,81.79,3300.0,72.6053,72.7209,72.5431,72.6942,3300.0
2014-06-03 14:30:00,81.78,81.93,81.75,81.77,7900.0,72.6853,72.8186,72.6587,72.6764,7900.0
2014-06-03 15:00:00,81.75,81.85,81.74,81.79,11800.0,72.6587,72.7475,72.6498,72.6942,11800.0
2014-06-03 15:30:00,81.79,81.82,81.53,81.55,26300.0,72.6942,72.7209,72.4631,72.4809,26300.0
2014-06-04 09:30:00,81.68,82.35,81.54,81.83,12900.0,72.5964,73.1919,72.472,72.7298,12900.0
2014-06-04 10:00:00,81.81,81.97,81.44,81.44,18600.0,72.712,72.8542,72.3831,72.3831,18600.0
2014-06-04 10:30:00,81.46,81.79,81.46,81.67,20400.0,72.4009,72.6942,72.4009,72.5876,20400.0
2014-06-04 11:00:00,81.61,81.77,81.54,81.67,8200.0,72.5342,72.6764,72.472,72.5876,8200.0
2014-06-04 11:30:00,81.69,81.72,81.56,81.69,6100.0,72.6053,72.632,72.4898,72.6053,6100.0
2014-06-04 12:00:00,81.7,81.76,81.62,81.67,3900.0,72.6142,72.6675,72.5431,72.5876,3900.0
2014-06-04 12:30:00,81.63,81.69,81.53,81.62,10300.0,72.552,72.6053,72.4631,72.5431,10300.0
2014-06-04 13:00:00,81.63,81.71,81.59,81.62,5400.0,72.552,72.6231,72.5165,72.5431,5400.0
2014-06-04 13:30:00,81.6,81.62,81.41,81.62,8500.0,72.5253,72.5431,72.3565,72.5431,8500.0
2014-06-04 14:00:00,81.64,81.7,81.56,81.6,5200.0,72.5609,72.6142,72.4898,72.5253,5200.0
2014-06-04 14:30:00,81.65,81.65,81.32,81.42,8600.0,72.5698,72.5698,72.2765,72.3654,8600.0
2014-06-04 15:00:00,81.46,81.65,81.43,81.59,14600.0,72.4009,72.5698,72.3742,72.5165,14600.0
2014-06-04 15:30:00,81.62,81.66,81.44,81.54,33900.0,72.5431,72.5787,72.3831,72.472,33900.0
2014-06-05 09:30:00,81.79,81.79,81.16,81.51,14300.0,72.6942,72.6942,72.1343,72.4454,14300.0
2014-06-05 10:00:00,81.52,81.72,81.33,81.55,13100.0,72.4542,72.632,72.2854,72.4809,13100.0
2014-06-05 10:30:00,81.55,81.67,81.42,81.42,7000.0,72.4809,72.5876,72.3654,72.3654,7000.0
2014-06-05 11:00:00,81.42,81.8,81.41,81.71,8300.0,72.3654,72.7031,72.3565,72.6231,8300.0
2014-06-05 11:30:00,81.79,82.09,81.79,81.94,6400.0,72.6942,72.9608,72.6942,72.8275,6400.0
2014-06-05 12:00:00,81.99,82.24,81.99,82.21,4000.0,72.872,73.0942,72.872,73.0675,4000.0
2014-06-05 12:30:00,82.27,82.36,82.21,82.28,8500.0,73.1208,73.2008,73.0675,73.1297,8500.0
2014-06-05 13:00:00,82.25,82.34,82.24,82.29,4800.0,73.1031,73.183,73.0942,73.1386,4800.0
2014-06-05 13:30:00,82.28,82.29,82.15,82.15,11200.0,73.1297,73.1386,73.0142,73.0142,11200.0
2014-06-05 14:00:00,82.15,82.37,82.15,82.31,4900.0,73.0142,73.2097,73.0142,73.1564,4900.0
2014-06-05 14:30:00,82.3,82.51,82.27,82.51,8700.0,73.1475,73.3341,73.1208,73.3341,8700.0
2014-06-05 15:00:00,82.52,82.65,82.52,82.61,13300.0,73.343,73.4586,73.343,73.423,13300.0
2014-06-05 15:30:00,82.61,82.71,82.56,82.7,21100.0,73.423,73.5119,73.3786,73.503,21100.0
2014-06-06 09:30:00,82.94,83.29,82.9,83.15,2700.0,73.7163,74.0274,73.6808,73.903,2700.0
2014-06-06 10:00:00,83.25,83.33,83.08,83.31,5600.0,73.9918,74.0629,73.8408,74.0452,5600.0
2014-06-06 10:30:00,83.32,83.5,83.25,83.39,2700.0,74.0541,74.214,73.9918,74.1163,2700.0
2014-06-06 11:00:00,83.45,83.56,83.41,83.48,3900.0,74.1696,74.2674,74.1341,74.1963,3900.0
2014-06-06 11:30:00,83.54,83.66,83.48,83.56,7300.0,74.2496,74.3563,74.1963,74.2674,7300.0
2014-06-06 12:00:00,83.56,83.6,83.48,83.49,6700.0,74.2674,74.3029,74.1963,74.2052,6700.0
2014-06-06 12:30:00,83.49,83.55,83.48,83.53,2300.0,74.2052,74.2585,74.1963,74.2407,2300.0
2014-06-06 13:00:00,83.53,83.59,83.49,83.51,2800.0,74.2407,74.294,74.2052,74.2229,2800.0
2014-06-06 13:30:00,83.51,83.69,83.48,83.67,7800.0,74.2229,74.3829,74.1963,74.3651,7800.0
2014-06-06 14:00:00,83.67,83.7,83.51,83.7,4300.0,74.3651,74.3918,74.2229,74.3918,4300.0
2014-06-06 14:30:00,83.66,83.71,83.62,83.66,6100.0,74.3563,74.4007,74.3207,74.3563,6100.0
2014-06-06 15:00:00,83.66,83.83,83.64,83.71,17700.0,74.3563,74.5073,74.3385,74.4007,17700.0
2014-06-06 15:30:00,83.71,83.83,83.59,83.67,37100.0,74.4007,74.5073,74.294,74.3651,37100.0
2014-06-09 09:30:00,83.77,84.31,82.56,84.31,6800.0,74.454,74.934,73.3786,74.934,6800.0
2014-06-09 10:00:00,84.36,84.4,84.19,84.31,9100.0,74.9784,75.014,74.8273,74.934,9100.0
2014-06-09 10:30:00,84.41,84.45,84.25,84.45,8100.0,75.0228,75.0584,74.8806,75.0584,8100.0
2014-06-09 11:00:00,84.45,84.88,84.45,84.81,7000.0,75.0584,75.4406,75.0584,75.3784,7000.0
2014-06-09 11:30:00,84.87,84.95,84.79,84.79,22400.0,75.4317,75.5028,75.3606,75.3606,22400.0
2014-06-09 12:00:00,84.77,84.79,84.53,84.56,5800.0,75.3428,75.3606,75.1295,75.1562,5800.0
2014-06-09 12:30:00,84.55,84.55,84.25,84.25,4300.0,75.1473,75.1473,74.8806,74.8806,4300.0
2014-06-09 13:00:00,84.24,84.24,84.01,84.01,7300.0,74.8717,74.8717,74.6673,74.6673,7300.0
2014-06-09 13:30:00,84.02,84.02,83.8,83.89,5800.0,74.6762,74.6762,74.4807,74.5607,5800.0
2014-06-09 14:00:00,83.91,83.95,83.8,83.95,7300.0,74.5784,74.614,74.4807,74.614,7300.0
2014-06-09 14:30:00,83.9,84.19,83.9,84.18,8700.0,74.5696,74.8273,74.5696,74.8184,8700.0
2014-06-09 15:00:00,84.14,84.21,84.07,84.18,12600.0,74.7829,74.8451,74.7207,74.8184,12600.0
2014-06-09 15:30:00,84.14,84.34,84.11,84.34,36500.0,74.7829,74.9606,74.7562,74.9606,36500.0
2014-06-10 09:30:00,84.32,84.32,83.84,84.07,6900.0,74.9429,74.9429,74.5162,74.7207,6900.0
2014-06-10 10:00:00,83.96,84.14,83.9,84.09,37300.0,74.6229,74.7829,74.5696,74.7384,37300.0
2014-06-10 10:30:00,84.15,84.15,83.93,84.11,4700.0,74.7918,74.7918,74.5962,74.7562,4700.0
2014-06-10 11:00:00,84.08,84.11,83.93,84.11,2300.0,74.7295,74.7562,74.5962,74.7562,2300.0
2014-06-10 11:30:00,83.98,84.13,83.92,84.04,29600.0,74.6407,74.774,74.5873,74.694,29600.0
2014-06-10 12:00:00,84.08,84.16,84.0,84.15,28600.0,74.7295,74.8006,74.6584,74.7918,28600.0
2014-06-10 12:30:00,84.15,84.28,84.11,84.18,5900.0,74.7918,74.9073,74.7562,74.8184,5900.0
2014-06-10 13:00:00,84.19,84.2,84.09,84.2,4600.0,74.8273,74.8362,74.7384,74.8362,4600.0
2014-06-10 13:30:00,84.16,84.17,83.93,84.01,26400.0,74.8006,74.8095,74.5962,74.6673,26400.0
2014-06-10 14:00:00,83.97,84.01,83.79,83.85,4000.0,74.6318,74.6673,74.4718,74.5251,4000.0
2014-06-10 14:30:00,83.81,83.84,83.58,83.61,5400.0,74.4896,74.5162,74.2851,74.3118,5400.0
2014-06-10 15:00:00,83.6,83.66,83.51,83.62,16200.0,74.3029,74.3563,74.2229,74.3207,16200.0
2014-06-10 15:30:00,83.65,83.91,83.62,83.9,31000.0,74.3474,74.5784,74.3207,74.5696,31000.0
2014-06-11 09:30:00,83.67,83.72,83.18,83.19,3100.0,74.3651,74.4096,73.9296,73.9385,3100.0
2014-06-11 10:00:00,83.24,83.26,82.9,83.03,2800.0,73.983,74.0007,73.6808,73.7963,2800.0
2014-06-11 10:30:00,82.97,83.11,82.81,82.93,6000.0,73.743,73.8674,73.6008,73.7074,6000.0
2014-06-11 11:00:00,82.98,83.23,82.96,82.96,6100.0,73.7519,73.9741,73.7341,73.7341,6100.0
2014-06-11 11:30:00,82.97,83.08,82.83,83.08,4200.0,73.743,73.8408,73.6186,73.8408,4200.0
2014-06-11 12:00:00,83.0,83.13,82.95,83.03,15800.0,73.7696,73.8852,73.7252,73.7963,15800.0
2014-06-11 12:30:00,83.02,83.09,82.89,82.96,12800.0,73.7874,73.8496,73.6719,73.7341,12800.0
2014-06-11 13:00:00,82.95,83.05,82.91,83.0,13100.0,73.7252,73.8141,73.6897,73.7696,13100.0
2014-06-11 13:30:00,83.0,83.04,82.85,82.85,3800.0,73.7696,73.8052,73.6363,73.6363,3800.0
2014-06-11 14:00:00,82.86,82.92,82.66,82.91,5800.0,73.6452,73.6985,73.4675,73.6897,5800.0
2014-06-11 14:30:00,82.95,83.05,82.92,83.01,6700.0,73.7252,73.8141,73.6985,73.7785,6700.0
2014-06-11 15:00:00,82.91,83.06,82.91,83.0,8500.0,73.6897,73.823,73.6897,73.7696,8500.0
2014-06-11 15:30:00,83.03,83.03,82.97,83.0,25600.0,73.7963,73.7963,73.743,73.7696,25600.0
2014-06-12 09:30:00,82.85,82.94,82.43,82.57,8000.0,73.6363,73.7163,73.263,73.3875,8000.0
2014-06-12 10:00:00,82.56,82.67,82.36,82.67,12600.0,73.3786,73.4763,73.2008,73.4763,12600.0
2014-06-12 10:30:00,82.74,82.78,82.61,82.78,2400.0,73.5386,73.5741,73.423,73.5741,2400.0
2014-06-12 11:00:00,82.78,82.84,82.59,82.76,6400.0,73.5741,73.6274,73.4052,73.5563,6400.0
2014-06-12 11:30:00,82.88,82.99,82.74,82.77,2600.0,73.663,73.7608,73.5386,73.5652,2600.0
2014-06-12 12:00:00,82.77,82.81,82.65,82.66,3300.0,73.5652,73.6008,73.4586,73.4675,3300.0
2014-06-12 12:30:00,82.67,82.67,82.33,82.47,1900.0,73.4763,73.4763,73.1742,73.2986,1900.0
2014-06-12 13:00:00,82.4,82.43,82.27,82.3,4900.0,73.2364,73.263,73.1208,73.1475,4900.0
2014-06-12 13:30:00,82.25,82.41,81.98,82.02,5900.0,73.1031,73.2453,72.8631,72.8986,5900.0
2014-06-12 14:00:00,82.02,82.25,82.02,82.12,2600.0,72.8986,73.1031,72.8986,72.9875,2600.0
2014-06-12 14:30:00,82.19,82.32,82.08,82.15,3700.0,73.0497,73.1653,72.952,73.0142,3700.0
2014-06-12 15:00:00,82.16,82.24,81.94,82.04,13200.0,73.0231,73.0942,72.8275,72.9164,13200.0
2014-06-12 15:30:00,82.07,82.3,81.99,82.0,40000.0,72.9431,73.1475,72.872,72.8809,40000.0
2014-06-13 09:30:00,82.2,82.2,81.62,82.0,2800.0,73.0586,73.0586,72.5431,72.8809,2800.0
2014-06-13 10:00:00,81.92,82.32,81.85,82.16,5600.0,72.8098,73.1653,72.7475,73.0231,5600.0
2014-06-13 10:30:00,82.19,82.19,81.94,82.0,18000.0,73.0497,73.0497,72.8275,72.8809,18000.0
2014-06-13 11:00:00,82.05,82.09,81.94,81.95,7900.0,72.9253,72.9608,72.8275,72.8364,7900.0
2014-06-13 11:30:00,81.94,82.07,81.94,82.0,1100.0,72.8275,72.9431,72.8275,72.8809,1100.0
2014-06-13 12:00:00,81.99,82.05,81.94,81.96,3400.0,72.872,72.9253,72.8275,72.8453,3400.0
2014-06-13 12:30:00,82.02,82.02,81.91,81.98,2100.0,72.8986,72.8986,72.8009,72.8631,2100.0
2014-06-13 13:00:00,81.98,82.08,81.94,82.0,3300.0,72.8631,72.952,72.8275,72.8809,3300.0
2014-06-13 13:30:00,82.0,82.08,81.93,81.99,4700.0,72.8809,72.952,72.8186,72.872,4700.0
2014-06-13 14:00:00,81.98,82.08,81.96,81.96,4500.0,72.8631,72.952,72.8453,72.8453,4500.0
2014-06-13 14:30:00,81.9,81.94,81.75,81.76,5100.0,72.792,72.8275,72.6587,72.6675,5100.0
2014-06-13 15:00:00,81.83,82.06,81.83,81.97,10100.0,72.7298,72.9342,72.7298,72.8542,10100.0
2014-06-13 15:30:00,81.91,82.07,81.85,82.0,37800.0,72.8009,72.9431,72.7475,72.8809,37800.0
2014-06-16 09:30:00,81.8,81.99,81.33,81.33,4100.0,72.7031,72.872,72.2854,72.2854,4100.0
2014-06-16 10:00:00,81.35,81.81,81.35,81.73,4900.0,72.3031,72.712,72.3031,72.6409,4900.0
2014-06-16 10:30:00,81.69,81.86,81.57,81.69,6000.0,72.6053,72.7564,72.4987,72.6053,6000.0
2014-06-16 11:00:00,81.7,81.73,81.27,81.46,5600.0,72.6142,72.6409,72.232,72.4009,5600.0
2014-06-16 11:30:00,81.43,81.47,81.18,81.3,13700.0,72.3742,72.4098,72.152,72.2587,13700.0
2014-06-16 12:00:00,81.26,81.59,81.26,81.45,6000.0,72.2232,72.5165,72.2232,72.392,6000.0
2014-06-16 12:30:00,81.45,81.52,81.31,81.45,4900.0,72.392,72.4542,72.2676,72.392,4900.0
2014-06-16 13:00:00,81.48,81.56,81.32,81.36,7300.0,72.4187,72.4898,72.2765,72.312,7300.0
2014-06-16 13:30:00,81.41,81.48,81.31,81.32,6500.0,72.3565,72.4187,72.2676,72.2765,6500.0
2014-06-16 14:00:00,81.32,81.48,81.32,81.36,8100.0,72.2765,72.4187,72.2765,72.312,8100.0
2014-06-16 14:30:00,81.41,81.5,81.34,81.49,9600.0,72.3565,72.4365,72.2943,72.4276,9600.0
2014-06-16 15:00:00,81.48,81.48,81.3,81.34,12900.0,72.4187,72.4187,72.2587,72.2943,12900.0
2014-06-16 15:30:00,81.31,81.49,81.27,81.29,52700.0,72.2676,72.4276,72.232,72.2498,52700.0
2014-06-17 09:30:00,81.45,82.51,80.99,82.04,19800.0,72.392,73.3341,71.9832,72.9164,19800.0
2014-06-17 10:00:00,81.96,82.2,81.83,81.91,13600.0,72.8453,73.0586,72.7298,72.8009,13600.0
2014-06-17 10:30:00,81.86,82.1,81.3,82.1,8500.0,72.7564,72.9697,72.2587,72.9697,8500.0
2014-06-17 11:00:00,82.02,82.46,81.83,82.29,11900.0,72.8986,73.2897,72.7298,73.1386,11900.0
2014-06-17 11:30:00,82.31,82.56,82.23,82.45,17400.0,73.1564,73.3786,73.0853,73.2808,17400.0
2014-06-17 12:00:00,82.44,82.66,82.19,82.62,15200.0,73.2719,73.4675,73.0497,73.4319,15200.0
2014-06-17 12:30:00,82.51,82.91,82.51,82.78,15000.0,73.3341,73.6897,73.3341,73.5741,15000.0
2014-06-17 13:00:00,82.77,82.94,82.34,82.34,14400.0,73.5652,73.7163,73.183,73.183,14400.0
2014-06-17 13:30:00,82.32,82.57,82.07,82.08,10900.0,73.1653,73.3875,72.9431,72.952,10900.0
2014-06-17 14:00:00,82.18,82.3,81.98,82.0,17500.0,73.0408,73.1475,72.8631,72.8809,17500.0
2014-06-17 14:30:00,82.0,82.15,81.86,81.86,60900.0,72.8809,73.0142,72.7564,72.7564,60900.0
2014-06-17 15:00:00,81.94,81.95,81.63,81.65,17800.0,72.8275,72.8364,72.552,72.5698,17800.0
2014-06-17 15:30:00,81.65,81.97,81.65,81.92,55400.0,72.5698,72.8542,72.5698,72.8098,55400.0
2014-06-18 09:30:00,82.74,84.11,82.06,82.7,90100.0,73.5386,74.7562,72.9342,73.503,90100.0
2014-06-18 10:00:00,82.66,82.7,82.23,82.39,17600.0,73.4675,73.503,73.0853,73.2275,17600.0
2014-06-18 10:30:00,82.3,82.5,81.99,82.09,14900.0,73.1475,73.3253,72.872,72.9608,14900.0
2014-06-18 11:00:00,82.06,82.27,82.0,82.17,7600.0,72.9342,73.1208,72.8809,73.032,7600.0
2014-06-18 11:30:00,82.17,82.69,82.15,82.63,13500.0,73.032,73.4941,73.0142,73.4408,13500.0
2014-06-18 12:00:00,82.65,82.69,82.59,82.63,9500.0,73.4586,73.4941,73.4052,73.4408,9500.0
2014-06-18 12:30:00,82.65,82.68,82.57,82.58,9000.0,73.4586,73.4852,73.3875,73.3964,9000.0
2014-06-18 13:00:00,82.61,82.62,82.13,82.2,10900.0,73.423,73.4319,72.9964,73.0586,10900.0
2014-06-18 13:30:00,82.16,82.22,82.0,82.08,7700.0,73.0231,73.0764,72.8809,72.952,7700.0
2014-06-18 14:00:00,81.98,82.33,81.86,81.91,16200.0,72.8631,73.1742,72.7564,72.8009,16200.0
2014-06-18 14:30:00,82.12,82.26,81.89,82.16,8500.0,72.9875,73.1119,72.7831,73.0231,8500.0
2014-06-18 15:00:00,82.27,82.54,82.23,82.48,18600.0,73.1208,73.3608,73.0853,73.3075,18600.0
2014-06-18 15:30:00,82.45,82.45,81.98,82.23,74400.0,73.2808,73.2808,72.8631,73.0853,74400.0
2014-06-19 09:30:00,82.06,82.32,81.48,81.89,11800.0,72.9342,73.1653,72.4187,72.7831,11800.0
2014-06-19 10:00:00,81.88,82.1,81.83,81.94,26700.0,72.7742,72.9697,72.7298,72.8275,26700.0
2014-06-19 10:30:00,81.89,82.13,81.85,81.89,8900.0,72.7831,72.9964,72.7475,72.7831,8900.0
2014-06-19 11:00:00,81.89,82.2,81.84,82.2,5400.0,72.7831,73.0586,72.7387,73.0586,5400.0
2014-06-19 11:30:00,82.19,82.2,81.84,81.84,23000.0,73.0497,73.0586,72.7387,72.7387,23000.0
2014-06-19 12:00:00,81.9,81.9,81.74,81.88,4600.0,72.792,72.792,72.6498,72.7742,4600.0
2014-06-19 12:30:00,81.87,81.93,81.79,81.79,4300.0,72.7653,72.8186,72.6942,72.6942,4300.0
2014-06-19 13:00:00,81.77,81.86,81.7,81.77,2500.0,72.6764,72.7564,72.6142,72.6764,2500.0
2014-06-19 13:30:00,81.89,81.95,81.74,81.83,8100.0,72.7831,72.8364,72.6498,72.7298,8100.0
2014-06-19 14:00:00,81.87,81.92,81.7,81.87,11100.0,72.7653,72.8098,72.6142,72.7653,11100.0
2014-06-19 14:30:00,81.81,81.94,81.81,81.89,6900.0,72.712,72.8275,72.712,72.7831,6900.0
2014-06-19 15:00:00,81.89,81.95,81.87,81.91,20600.0,72.7831,72.8364,72.7653,72.8009,20600.0
2014-06-19 15:30:00,81.92,82.04,81.85,81.9,40900.0,72.8098,72.9164,72.7475,72.792,40900.0
2014-06-20 09:30:00,81.75,82.29,81.1,81.19,66200.0,72.6587,73.1386,72.0809,72.1609,66200.0
2014-06-20 10:00:00,81.29,81.34,80.9,81.06,44700.0,72.2498,72.2943,71.9032,72.0454,44700.0
2014-06-20 10:30:00,81.05,81.17,80.67,80.93,34600.0,72.0365,72.1432,71.6988,71.9299,34600.0
2014-06-20 11:00:00,80.98,81.29,80.91,81.19,32000.0,71.9743,72.2498,71.9121,72.1609,32000.0
2014-06-20 11:30:00,81.19,81.3,80.53,80.73,28900.0,72.1609,72.2587,71.5743,71.7521,28900.0
2014-06-20 12:00:00,80.85,80.94,80.04,80.37,31000.0,71.8587,71.9387,71.1388,71.4321,31000.0
2014-06-20 12:30:00,80.35,80.41,79.73,80.17,28700.0,71.4144,71.4677,70.8633,71.2544,28700.0
2014-06-20 13:00:00,80.2,80.2,79.73,80.02,33300.0,71.281,71.281,70.8633,71.1211,33300.0
2014-06-20 13:30:00,79.98,79.98,79.5,79.74,34300.0,71.0855,71.0855,70.6589,70.8722,34300.0
2014-06-20 14:00:00,79.75,79.96,79.61,79.83,33600.0,70.8811,71.0677,70.7566,70.9522,33600.0
2014-06-20 14:30:00,79.86,79.89,79.51,79.78,34600.0,70.9788,71.0055,70.6678,70.9077,34600.0
2014-06-20 15:00:00,79.73,79.96,79.68,79.78,36400.0,70.8633,71.0677,70.8189,70.9077,36400.0
2014-06-20 15:30:00,79.78,80.04,79.53,79.89,92500.0,70.9077,71.1388,70.6855,71.0055,92500.0
2014-06-23 09:30:00,80.16,80.91,79.95,80.7,10700.0,71.2455,71.9121,71.0588,71.7254,10700.0
2014-06-23 10:00:00,80.83,81.15,80.63,81.06,20600.0,71.841,72.1254,71.6632,72.0454,20600.0
2014-06-23 10:30:00,81.11,81.31,81.06,81.31,13400.0,72.0898,72.2676,72.0454,72.2676,13400.0
2014-06-23 11:00:00,81.35,81.49,81.26,81.4,13700.0,72.3031,72.4276,72.2232,72.3476,13700.0
2014-06-23 11:30:00,81.34,81.58,81.3,81.34,11800.0,72.2943,72.5076,72.2587,72.2943,11800.0
2014-06-23 12:00:00,81.32,81.34,81.08,81.12,7600.0,72.2765,72.2943,72.0632,72.0987,7600.0
2014-06-23 12:30:00,81.17,81.24,81.09,81.09,2700.0,72.1432,72.2054,72.0721,72.0721,2700.0
2014-06-23 13:00:00,81.13,81.24,80.89,80.89,9800.0,72.1076,72.2054,71.8943,71.8943,9800.0
2014-06-23 13:30:00,80.89,80.98,80.78,80.9,6800.0,71.8943,71.9743,71.7965,71.9032,6800.0
2014-06-23 14:00:00,80.87,80.98,80.87,80.94,5900.0,71.8765,71.9743,71.8765,71.9387,5900.0
2014-06-23 14:30:00,80.97,80.99,80.86,80.94,8200.0,71.9654,71.9832,71.8676,71.9387,8200.0
2014-06-23 15:00:00,80.96,80.97,80.77,80.79,11400.0,71.9565,71.9654,71.7876,71.8054,11400.0
2014-06-23 15:30:00,80.79,80.93,80.78,80.91,37300.0,71.8054,71.9299,71.7965,71.9121,37300.0
2014-06-24 09:30:00,80.62,80.97,80.21,80.65,8800.0,71.6543,71.9654,71.2899,71.681,8800.0
2014-06-24 10:00:00,80.71,80.93,80.51,80.55,10900.0,71.7343,71.9299,71.5566,71.5921,10900.0
2014-06-24 10:30:00,80.58,80.88,80.58,80.78,13400.0,71.6188,71.8854,71.6188,71.7965,13400.0
2014-06-24 11:00:00,80.83,81.0,80.77,80.8,6300.0,71.841,71.9921,71.7876,71.8143,6300.0
2014-06-24 11:30:00,80.86,80.96,80.73,80.82,6100.0,71.8676,71.9565,71.7521,71.8321,6100.0
2014-06-24 12:00:00,80.79,80.79,80.49,80.5,17700.0,71.8054,71.8054,71.5388,71.5477,17700.0
2014-06-24 12:30:00,80.51,80.61,80.11,80.14,22400.0,71.5566,71.6454,71.201,71.2277,22400.0
2014-06-24 13:00:00,80.09,80.09,79.87,80.02,13000.0,71.1833,71.1833,70.9877,71.1211,13000.0
2014-06-24 13:30:00,80.02,80.08,79.77,79.77,12800.0,71.1211,71.1744,70.8989,70.8989,12800.0
2014-06-24 14:00:00,79.77,79.94,79.77,79.94,18300.0,70.8989,71.0499,70.8989,71.0499,18300.0
2014-06-24 14:30:00,79.92,80.04,79.74,80.03,18800.0,71.0322,71.1388,70.8722,71.1299,18800.0
2014-06-24 15:00:00,80.0,80.03,79.7,79.81,27200.0,71.1033,71.1299,70.8366,70.9344,27200.0
2014-06-24 15:30:00,79.79,79.8,79.51,79.79,56700.0,70.9166,70.9255,70.6678,70.9166,56700.0
2014-06-25 09:30:00,79.66,80.2,79.58,79.71,14300.0,70.8011,71.281,70.73,70.8455,14300.0
2014-06-25 10:00:00,79.64,79.78,79.17,79.38,26400.0,70.7833,70.9077,70.3656,70.5522,26400.0
2014-06-25 10:30:00,79.33,79.55,79.24,79.47,21300.0,70.5078,70.7033,70.4278,70.6322,21300.0
2014-06-25 11:00:00,79.51,79.57,79.25,79.44,13700.0,70.6678,70.7211,70.4367,70.6056,13700.0
2014-06-25 11:30:00,79.41,79.47,79.16,79.37,9900.0,70.5789,70.6322,70.3567,70.5433,9900.0
2014-06-25 12:00:00,79.52,79.55,79.29,79.38,6100.0,70.6767,70.7033,70.4722,70.5522,6100.0
2014-06-25 12:30:00,79.4,79.51,79.26,79.39,8300.0,70.57,70.6678,70.4456,70.5611,8300.0
2014-06-25 13:00:00,79.44,79.48,79.36,79.38,9300.0,70.6056,70.6411,70.5344,70.5522,9300.0
2014-06-25 13:30:00,79.37,79.5,79.36,79.48,14700.0,70.5433,70.6589,70.5344,70.6411,14700.0
2014-06-25 14:00:00,79.5,79.51,79.45,79.5,20600.0,70.6589,70.6678,70.6144,70.6589,20600.0
2014-06-25 14:30:00,79.5,79.81,79.5,79.74,16500.0,70.6589,70.9344,70.6589,70.8722,16500.0
2014-06-25 15:00:00,79.74,79.74,79.52,79.64,24600.0,70.8722,70.8722,70.6767,70.7833,24600.0
2014-06-25 15:30:00,79.64,79.64,79.32,79.47,49100.0,70.7833,70.7833,70.4989,70.6322,49100.0
2014-06-26 09:30:00,79.62,79.62,78.28,79.14,18500.0,70.7655,70.7655,69.5746,70.3389,18500.0
2014-06-26 10:00:00,79.01,79.68,78.7,79.39,35300.0,70.2234,70.8189,69.9478,70.5611,35300.0
2014-06-26 10:30:00,79.37,79.47,79.17,79.27,16200.0,70.5433,70.6322,70.3656,70.4545,16200.0
2014-06-26 11:00:00,79.28,79.55,78.93,79.25,20200.0,70.4633,70.7033,70.1523,70.4367,20200.0
2014-06-26 11:30:00,79.38,79.41,79.07,79.07,9400.0,70.5522,70.5789,70.2767,70.2767,9400.0
2014-06-26 12:00:00,79.03,79.19,78.83,78.95,11000.0,70.2411,70.3834,70.0634,70.17,11000.0
2014-06-26 12:30:00,79.0,79.2,78.88,78.88,11000.0,70.2145,70.3922,70.1078,70.1078,11000.0
2014-06-26 13:00:00,78.86,78.97,78.7,78.96,11200.0,70.0901,70.1878,69.9478,70.1789,11200.0
2014-06-26 13:30:00,78.97,79.24,78.95,79.19,14000.0,70.1878,70.4278,70.17,70.3834,14000.0
2014-06-26 14:00:00,79.12,79.38,78.9,79.38,21700.0,70.3211,70.5522,70.1256,70.5522,21700.0
2014-06-26 14:30:00,79.38,79.53,79.3,79.34,20600.0,70.5522,70.6855,70.4811,70.5167,20600.0
2014-06-26 15:00:00,79.34,79.47,79.13,79.18,22600.0,70.5167,70.6322,70.33,70.3745,22600.0
2014-06-26 15:30:00,79.16,79.3,79.0,79.08,37800.0,70.3567,70.4811,70.2145,70.2856,37800.0
2014-06-27 09:30:00,78.96,79.15,78.78,79.05,11000.0,70.1789,70.3478,70.019,70.2589,11000.0
2014-06-27 10:00:00,78.87,79.12,78.61,79.09,13800.0,70.0989,70.3211,69.8679,70.2945,13800.0
2014-06-27 10:30:00,79.11,79.45,79.06,79.44,26200.0,70.3123,70.6144,70.2678,70.6056,26200.0
2014-06-27 11:00:00,79.41,79.44,79.23,79.4,19500.0,70.5789,70.6056,70.4189,70.57,19500.0
2014-06-27 11:30:00,79.38,79.43,79.3,79.36,12200.0,70.5522,70.5967,70.4811,70.5344,12200.0
2014-06-27 12:00:00,79.35,79.39,79.24,79.38,4700.0,70.5256,70.5611,70.4278,70.5522,4700.0
2014-06-27 12:30:00,79.4,79.44,79.17,79.21,13000.0,70.57,70.6056,70.3656,70.4011,13000.0
2014-06-27 13:00:00,79.21,79.21,78.82,78.85,6800.0,70.4011,70.4011,70.0545,70.0812,6800.0
2014-06-27 13:30:00,78.93,79.08,78.92,78.99,6300.0,70.1523,70.2856,70.1434,70.2056,6300.0
2014-06-27 14:00:00,79.05,79.18,78.99,79.09,8600.0,70.2589,70.3745,70.2056,70.2945,8600.0
2014-06-27 14:30:00,79.07,79.17,78.99,79.05,11700.0,70.2767,70.3656,70.2056,70.2589,11700.0
2014-06-27 15:00:00,79.08,79.14,78.98,79.09,19100.0,70.2856,70.3389,70.1967,70.2945,19100.0
2014-06-27 15:30:00,79.07,79.24,78.9,79.1,62800.0,70.2767,70.4278,70.1256,70.3034,62800.0
2014-06-30 09:30:00,79.28,79.47,78.7,79.47,21600.0,70.4633,70.6322,69.9478,70.6322,21600.0
2014-06-30 10:00:00,79.48,79.74,79.19,79.27,18300.0,70.6411,70.8722,70.3834,70.4545,18300.0
2014-06-30 10:30:00,79.32,79.45,79.16,79.19,17900.0,70.4989,70.6144,70.3567,70.3834,17900.0
2014-06-30 11:00:00,79.19,79.55,79.0,79.5,19000.0,70.3834,70.7033,70.2145,70.6589,19000.0
2014-06-30 11:30:00,79.5,79.5,79.16,79.24,17200.0,70.6589,70.6589,70.3567,70.4278,17200.0
2014-06-30 12:00:00,79.24,79.41,79.24,79.41,12500.0,70.4278,70.5789,70.4278,70.5789,12500.0
2014-06-30 12:30:00,79.39,79.48,79.34,79.41,16300.0,70.5611,70.6411,70.5167,70.5789,16300.0
2014-06-30 13:00:00,79.44,79.54,79.38,79.54,10700.0,70.6056,70.6944,70.5522,70.6944,10700.0
2014-06-30 13:30:00,79.55,79.7,79.51,79.67,14400.0,70.7033,70.8366,70.6678,70.81,14400.0
2014-06-30 14:00:00,79.7,79.7,79.6,79.67,16500.0,70.8366,70.8366,70.7478,70.81,16500.0
2014-06-30 14:30:00,79.67,79.75,79.54,79.61,15900.0,70.81,70.8811,70.6944,70.7566,15900.0
2014-06-30 15:00:00,79.61,79.86,79.57,79.79,25900.0,70.7566,70.9788,70.7211,70.9166,25900.0
2014-06-30 15:30:00,79.76,80.34,79.76,80.19,132500.0,70.89,71.4055,70.89,71.2721,132500.0
2014-07-01 09:30:00,80.43,81.24,80.41,81.01,29300.0,71.4855,72.2054,71.4677,72.001,29300.0
2014-07-01 10:00:00,80.91,81.15,80.61,80.61,21600.0,71.9121,72.1254,71.6454,71.6454,21600.0
2014-07-01 10:30:00,80.69,81.15,80.66,80.84,12300.0,71.7165,72.1254,71.6899,71.8499,12300.0
2014-07-01 11:00:00,80.95,81.0,80.79,80.93,14500.0,71.9476,71.9921,71.8054,71.9299,14500.0
2014-07-01 11:30:00,80.92,81.0,80.63,80.65,12500.0,71.921,71.9921,71.6632,71.681,12500.0
2014-07-01 12:00:00,80.74,80.89,80.66,80.76,9400.0,71.761,71.8943,71.6899,71.7788,9400.0
2014-07-01 12:30:00,80.75,80.99,80.7,80.83,8700.0,71.7699,71.9832,71.7254,71.841,8700.0
2014-07-01 13:00:00,80.82,81.0,80.75,80.75,11600.0,71.8321,71.9921,71.7699,71.7699,11600.0
2014-07-01 13:30:00,80.76,81.0,80.76,80.91,9600.0,71.7788,71.9921,71.7788,71.9121,9600.0
2014-07-01 14:00:00,80.93,80.97,80.58,80.6,17200.0,71.9299,71.9654,71.6188,71.6366,17200.0
2014-07-01 14:30:00,80.57,80.68,80.38,80.61,18600.0,71.6099,71.7077,71.441,71.6454,18600.0
2014-07-01 15:00:00,80.63,80.92,80.47,80.86,19200.0,71.6632,71.921,71.521,71.8676,19200.0
2014-07-01 15:30:00,80.85,80.91,80.47,80.62,51700.0,71.8587,71.9121,71.521,71.6543,51700.0
2014-07-02 09:30:00,80.6,81.05,80.09,80.13,15500.0,71.6366,72.0365,71.1833,71.2188,15500.0
2014-07-02 10:00:00,80.25,80.49,80.16,80.26,19300.0,71.3255,71.5388,71.2455,71.3344,19300.0
2014-07-02 10:30:00,80.3,80.32,80.02,80.1,15400.0,71.3699,71.3877,71.1211,71.1922,15400.0
2014-07-02 11:00:00,80.05,80.15,79.86,80.05,14800.0,71.1477,71.2366,70.9788,71.1477,14800.0
2014-07-02 11:30:00,80.04,80.06,79.76,79.81,2800.0,71.1388,71.1566,70.89,70.9344,2800.0
2014-07-02 12:00:00,79.81,79.92,79.75,79.83,4500.0,70.9344,71.0322,70.8811,70.9522,4500.0
2014-07-02 12:30:00,79.85,79.93,79.77,79.93,7500.0,70.97,71.0411,70.8989,71.0411,7500.0
2014-07-02 13:00:00,79.93,79.93,79.81,79.82,2400.0,71.0411,71.0411,70.9344,70.9433,2400.0
2014-07-02 13:30:00,79.85,79.88,79.81,79.86,5300.0,70.97,70.9966,70.9344,70.9788,5300.0
2014-07-02 14:00:00,79.85,79.85,79.68,79.78,7200.0,70.97,70.97,70.8189,70.9077,7200.0
2014-07-02 14:30:00,79.78,80.0,79.78,79.93,9400.0,70.9077,71.1033,70.9077,71.0411,9400.0
2014-07-02 15:00:00,79.95,79.99,79.81,79.9,10800.0,71.0588,71.0944,70.9344,71.0144,10800.0
2014-07-02 15:30:00,79.89,80.03,79.79,80.0,30900.0,71.0055,71.1299,70.9166,71.1033,30900.0
2014-07-03 09:30:00,80.34,80.93,79.76,80.49,14700.0,71.4055,71.9299,70.89,71.5388,14700.0
2014-07-03 10:00:00,80.43,80.72,80.43,80.68,9600.0,71.4855,71.7432,71.4855,71.7077,9600.0
2014-07-03 10:30:00,80.7,80.78,80.57,80.57,5200.0,71.7254,71.7965,71.6099,71.6099,5200.0
2014-07-03 11:00:00,80.62,80.62,80.33,80.44,5900.0,71.6543,71.6543,71.3966,71.4943,5900.0
2014-07-03 11:30:00,80.44,80.55,80.38,80.46,9000.0,71.4943,71.5921,71.441,71.5121,9000.0
2014-07-03 12:00:00,80.51,80.56,80.4,80.53,7400.0,71.5566,71.601,71.4588,71.5743,7400.0
2014-07-03 12:30:00,80.55,80.78,80.29,80.67,28400.0,71.5921,71.7965,71.361,71.6988,28400.0
2014-07-07 09:30:00,80.02,80.48,79.3,79.42,21200.0,71.1211,71.5299,70.4811,70.5878,21200.0
2014-07-07 10:00:00,79.41,79.52,79.23,79.33,12800.0,70.5789,70.6767,70.4189,70.5078,12800.0
2014-07-07 10:30:00,79.35,79.46,79.16,79.19,14400.0,70.5256,70.6233,70.3567,70.3834,14400.0
2014-07-07 11:00:00,79.17,79.36,79.09,79.15,5200.0,70.3656,70.5344,70.2945,70.3478,5200.0
2014-07-07 11:30:00,79.16,79.19,79.02,79.19,5700.0,70.3567,70.3834,70.2323,70.3834,5700.0
2014-07-07 12:00:00,79.22,79.54,79.19,79.46,10700.0,70.41,70.6944,70.3834,70.6233,10700.0
2014-07-07 12:30:00,79.46,79.51,79.32,79.38,10400.0,70.6233,70.6678,70.4989,70.5522,10400.0
2014-07-07 13:00:00,79.37,79.37,79.15,79.16,3600.0,70.5433,70.5433,70.3478,70.3567,3600.0
2014-07-07 13:30:00,79.16,79.28,79.15,79.24,6800.0,70.3567,70.4633,70.3478,70.4278,6800.0
2014-07-07 14:00:00,79.25,79.3,79.2,79.23,4100.0,70.4367,70.4811,70.3922,70.4189,4100.0
2014-07-07 14:30:00,79.26,79.26,78.94,78.99,11300.0,70.4456,70.4456,70.1612,70.2056,11300.0
2014-07-07 15:00:00,78.99,78.99,78.87,78.89,9200.0,70.2056,70.2056,70.0989,70.1167,9200.0
2014-07-07 15:30:00,78.9,79.09,78.85,79.01,28100.0,70.1256,70.2945,70.0812,70.2234,28100.0
2014-07-08 09:30:00,79.06,79.42,78.39,78.62,8100.0,70.2678,70.5878,69.6723,69.8767,8100.0
2014-07-08 10:00:00,78.55,78.58,78.3,78.58,9200.0,69.8145,69.8412,69.5923,69.8412,9200.0
2014-07-08 10:30:00,78.51,78.53,78.27,78.41,9100.0,69.779,69.7968,69.5657,69.6901,9100.0
2014-07-08 11:00:00,78.32,78.43,78.2,78.23,8000.0,69.6101,69.7079,69.5035,69.5301,8000.0
2014-07-08 11:30:00,78.22,78.43,78.19,78.31,6500.0,69.5212,69.7079,69.4946,69.6012,6500.0
2014-07-08 12:00:00,78.35,78.41,78.17,78.27,7300.0,69.6368,69.6901,69.4768,69.5657,7300.0
2014-07-08 12:30:00,78.33,78.57,78.33,78.5,4300.0,69.619,69.8323,69.619,69.7701,4300.0
2014-07-08 13:00:00,78.47,78.68,78.38,78.59,5100.0,69.7434,69.9301,69.6634,69.8501,5100.0
2014-07-08 13:30:00,78.59,78.89,78.57,78.74,6300.0,69.8501,70.1167,69.8323,69.9834,6300.0
2014-07-08 14:00:00,78.65,78.66,78.54,78.59,4800.0,69.9034,69.9123,69.8056,69.8501,4800.0
2014-07-08 14:30:00,78.61,78.76,78.55,78.61,3900.0,69.8679,70.0012,69.8145,69.8679,3900.0
2014-07-08 15:00:00,78.53,78.74,78.51,78.62,6500.0,69.7968,69.9834,69.779,69.8767,6500.0
2014-07-08 15:30:00,78.6,78.67,78.45,78.61,34200.0,69.859,69.9212,69.7257,69.8679,34200.0
2014-07-09 09:30:00,78.91,79.03,78.61,78.69,17200.0,70.1345,70.2411,69.8679,69.939,17200.0
2014-07-09 10:00:00,78.73,78.83,78.36,78.53,10300.0,69.9745,70.0634,69.6457,69.7968,10300.0
2014-07-09 10:30:00,78.52,78.75,78.5,78.67,4800.0,69.7879,69.9923,69.7701,69.9212,4800.0
2014-07-09 11:00:00,78.65,78.7,78.3,78.3,9100.0,69.9034,69.9478,69.5923,69.5923,9100.0
2014-07-09 11:30:00,78.31,78.36,78.18,78.2,3700.0,69.6012,69.6457,69.4857,69.5035,3700.0
2014-07-09 12:00:00,78.22,78.25,78.02,78.09,11100.0,69.5212,69.5479,69.3435,69.4057,11100.0
2014-07-09 12:30:00,78.13,78.14,78.03,78.04,4500.0,69.4412,69.4501,69.3524,69.3612,4500.0
2014-07-09 13:00:00,78.02,78.15,77.89,78.05,3800.0,69.3435,69.459,69.2279,69.3701,3800.0
2014-07-09 13:30:00,78.09,78.28,78.09,78.25,2200.0,69.4057,69.5746,69.4057,69.5479,2200.0
2014-07-09 14:00:00,78.18,78.46,78.0,78.44,9700.0,69.4857,69.7345,69.3257,69.7168,9700.0
2014-07-09 14:30:00,78.37,78.43,78.16,78.38,8600.0,69.6545,69.7079,69.4679,69.6634,8600.0
2014-07-09 15:00:00,78.39,78.42,78.25,78.32,10800.0,69.6723,69.699,69.5479,69.6101,10800.0
2014-07-09 15:30:00,78.28,78.42,78.21,78.35,17400.0,69.5746,69.699,69.5123,69.6368,17400.0
2014-07-10 09:30:00,77.4,77.57,76.59,77.1,9000.0,68.7924,68.9435,68.0725,68.5258,9000.0
2014-07-10 10:00:00,77.0,77.41,76.88,77.23,9800.0,68.4369,68.8013,68.3302,68.6413,9800.0
2014-07-10 10:30:00,77.23,77.42,77.05,77.37,13700.0,68.6413,68.8102,68.4813,68.7658,13700.0
2014-07-10 11:00:00,77.45,77.48,77.26,77.26,6500.0,68.8369,68.8635,68.668,68.668,6500.0
2014-07-10 11:30:00,77.25,77.29,77.05,77.24,6300.0,68.6591,68.6947,68.4813,68.6502,6300.0
2014-07-10 12:00:00,77.18,77.33,77.13,77.29,9400.0,68.5969,68.7302,68.5524,68.6947,9400.0
2014-07-10 12:30:00,77.34,77.4,77.22,77.33,6800.0,68.7391,68.7924,68.6324,68.7302,6800.0
2014-07-10 13:00:00,77.38,77.47,77.25,77.39,7200.0,68.7746,68.8546,68.6591,68.7835,7200.0
2014-07-10 13:30:00,77.45,77.56,77.25,77.36,8900.0,68.8369,68.9346,68.6591,68.7569,8900.0
2014-07-10 14:00:00,77.34,77.49,77.34,77.41,7200.0,68.7391,68.8724,68.7391,68.8013,7200.0
2014-07-10 14:30:00,77.4,77.4,77.01,77.02,8700.0,68.7924,68.7924,68.4458,68.4547,8700.0
2014-07-10 15:00:00,77.0,77.28,76.96,77.28,9500.0,68.4369,68.6858,68.4014,68.6858,9500.0
2014-07-10 15:30:00,77.26,77.33,77.01,77.09,26800.0,68.668,68.7302,68.4458,68.5169,26800.0
2014-07-11 09:30:00,77.23,77.57,76.73,77.12,9300.0,68.6413,68.9435,68.1969,68.5436,9300.0
2014-07-11 10:00:00,77.06,77.5,76.97,77.33,6200.0,68.4902,68.8813,68.4102,68.7302,6200.0
2014-07-11 10:30:00,77.35,77.35,76.85,76.89,6300.0,68.748,68.748,68.3036,68.3391,6300.0
2014-07-11 11:00:00,76.84,77.08,76.83,76.95,6000.0,68.2947,68.508,68.2858,68.3925,6000.0
2014-07-11 11:30:00,77.0,77.05,76.77,76.85,5900.0,68.4369,68.4813,68.2325,68.3036,5900.0
2014-07-11 12:00:00,76.74,77.07,76.74,77.0,3800.0,68.2058,68.4991,68.2058,68.4369,3800.0
2014-07-11 12:30:00,77.02,77.03,76.87,77.02,3700.0,68.4547,68.4636,68.3214,68.4547,3700.0
2014-07-11 13:00:00,77.05,77.1,76.93,77.0,4900.0,68.4813,68.5258,68.3747,68.4369,4900.0
2014-07-11 13:30:00,77.01,77.02,76.89,76.96,6600.0,68.4458,68.4547,68.3391,68.4014,6600.0
2014-07-11 14:00:00,76.94,77.05,76.88,76.99,6700.0,68.3836,68.4813,68.3302,68.428,6700.0
2014-07-11 14:30:00,76.97,77.14,76.96,77.1,8700.0,68.4102,68.5613,68.4014,68.5258,8700.0
2014-07-11 15:00:00,77.07,77.16,77.02,77.16,8000.0,68.4991,68.5791,68.4547,68.5791,8000.0
2014-07-11 15:30:00,77.15,77.18,76.97,77.09,27700.0,68.5702,68.5969,68.4102,68.5169,27700.0
2014-07-14 09:30:00,78.53,79.84,78.41,78.62,23000.0,69.7968,70.9611,69.6901,69.8767,23000.0
2014-07-14 10:00:00,78.66,78.79,78.44,78.73,14700.0,69.9123,70.0278,69.7168,69.9745,14700.0
2014-07-14 10:30:00,78.76,79.14,78.75,79.1,12100.0,70.0012,70.3389,69.9923,70.3034,12100.0
2014-07-14 11:00:00,79.05,79.15,79.0,79.1,8700.0,70.2589,70.3478,70.2145,70.3034,8700.0
2014-07-14 11:30:00,79.13,79.16,78.96,79.05,9300.0,70.33,70.3567,70.1789,70.2589,9300.0
2014-07-14 12:00:00,78.99,79.11,78.93,78.93,10800.0,70.2056,70.3123,70.1523,70.1523,10800.0
2014-07-14 12:30:00,78.92,78.94,78.49,78.58,8600.0,70.1434,70.1612,69.7612,69.8412,8600.0
2014-07-14 13:00:00,78.62,78.64,78.45,78.62,4900.0,69.8767,69.8945,69.7257,69.8767,4900.0
2014-07-14 13:30:00,78.58,78.63,78.5,78.52,7000.0,69.8412,69.8856,69.7701,69.7879,7000.0
2014-07-14 14:00:00,78.55,78.64,78.5,78.58,8900.0,69.8145,69.8945,69.7701,69.8412,8900.0
2014-07-14 14:30:00,78.56,78.66,78.51,78.61,9800.0,69.8234,69.9123,69.779,69.8679,9800.0
2014-07-14 15:00:00,78.57,78.6,78.44,78.45,10600.0,69.8323,69.859,69.7168,69.7257,10600.0
2014-07-14 15:30:00,78.45,78.63,78.43,78.55,24200.0,69.7257,69.8856,69.7079,69.8145,24200.0
2014-07-15 09:30:00,78.67,78.82,78.0,78.16,8200.0,69.9212,70.0545,69.3257,69.4679,8200.0
2014-07-15 10:00:00,78.21,78.31,77.67,77.85,10100.0,69.5123,69.6012,69.0324,69.1924,10100.0
2014-07-15 10:30:00,77.76,78.11,77.59,78.11,9400.0,69.1124,69.4235,68.9613,69.4235,9400.0
2014-07-15 11:00:00,78.02,78.23,77.89,77.98,13500.0,69.3435,69.5301,69.2279,69.3079,13500.0
2014-07-15 11:30:00,78.0,78.09,77.68,77.68,12800.0,69.3257,69.4057,69.0413,69.0413,12800.0
2014-07-15 12:00:00,77.72,77.91,77.64,77.85,4100.0,69.0768,69.2457,69.0057,69.1924,4100.0
2014-07-15 12:30:00,77.82,78.03,77.76,77.81,3300.0,69.1657,69.3524,69.1124,69.1568,3300.0
2014-07-15 13:00:00,77.84,78.27,77.81,78.09,5100.0,69.1835,69.5657,69.1568,69.4057,5100.0
2014-07-15 13:30:00,78.14,78.16,77.9,77.96,4400.0,69.4501,69.4679,69.2368,69.2901,4400.0
2014-07-15 14:00:00,78.03,78.05,77.88,78.04,6700.0,69.3524,69.3701,69.219,69.3612,6700.0
2014-07-15 14:30:00,78.01,78.01,77.75,77.88,10500.0,69.3346,69.3346,69.1035,69.219,10500.0
2014-07-15 15:00:00,77.86,77.9,77.65,77.79,14100.0,69.2013,69.2368,69.0146,69.139,14100.0
2014-07-15 15:30:00,77.79,77.87,77.63,77.85,23800.0,69.139,69.2102,68.9968,69.1924,23800.0
2014-07-16 09:30:00,78.09,78.13,77.19,77.19,17900.0,69.4057,69.4412,68.6058,68.6058,17900.0
2014-07-16 10:00:00,77.32,78.04,77.24,77.45,22000.0,68.7213,69.3612,68.6502,68.8369,22000.0
2014-07-16 10:30:00,77.45,77.73,77.44,77.56,17000.0,68.8369,69.0857,68.828,68.9346,17000.0
2014-07-16 11:00:00,77.56,78.0,77.48,77.54,7600.0,68.9346,69.3257,68.8635,68.9169,7600.0
2014-07-16 11:30:00,77.57,77.81,77.38,77.78,9400.0,68.9435,69.1568,68.7746,69.1302,9400.0
2014-07-16 12:00:00,77.79,78.12,77.65,78.08,8700.0,69.139,69.4323,69.0146,69.3968,8700.0
2014-07-16 12:30:00,78.19,78.27,78.04,78.27,8400.0,69.4946,69.5657,69.3612,69.5657,8400.0
2014-07-16 13:00:00,78.31,78.31,77.97,78.09,7500.0,69.6012,69.6012,69.299,69.4057,7500.0
2014-07-16 13:30:00,78.12,78.34,77.99,78.34,11600.0,69.4323,69.6279,69.3168,69.6279,11600.0
2014-07-16 14:00:00,78.41,78.48,78.22,78.26,8400.0,69.6901,69.7523,69.5212,69.5568,8400.0
2014-07-16 14:30:00,78.28,78.3,77.86,77.95,10100.0,69.5746,69.5923,69.2013,69.2813,10100.0
2014-07-16 15:00:00,77.94,78.28,77.91,78.27,12600.0,69.2724,69.5746,69.2457,69.5657,12600.0
2014-07-16 15:30:00,78.2,78.28,77.96,78.0,28900.0,69.5035,69.5746,69.2901,69.3257,28900.0
2014-07-17 09:30:00,77.68,77.68,77.28,77.44,3300.0,69.0413,69.0413,68.6858,68.828,3300.0
2014-07-17 10:00:00,77.45,77.88,77.45,77.88,12200.0,68.8369,69.219,68.8369,69.219,12200.0
2014-07-17 10:30:00,77.9,77.98,77.59,77.68,7400.0,69.2368,69.3079,68.9613,69.0413,7400.0
2014-07-17 11:00:00,77.61,77.74,77.12,77.12,5900.0,68.9791,69.0946,68.5436,68.5436,5900.0
2014-07-17 11:30:00,77.07,77.42,76.94,76.94,5900.0,68.4991,68.8102,68.3836,68.3836,5900.0
2014-07-17 12:00:00,76.92,77.11,76.87,77.11,5100.0,68.3658,68.5347,68.3214,68.5347,5100.0
2014-07-17 12:30:00,77.14,77.58,77.12,77.58,8200.0,68.5613,68.9524,68.5436,68.9524,8200.0
2014-07-17 13:00:00,77.52,77.82,77.5,77.71,11000.0,68.8991,69.1657,68.8813,69.0679,11000.0
2014-07-17 13:30:00,77.72,77.72,77.42,77.55,10000.0,69.0768,69.0768,68.8102,68.9257,10000.0
2014-07-17 14:00:00,77.5,77.65,77.48,77.57,17700.0,68.8813,69.0146,68.8635,68.9435,17700.0
2014-07-17 14:30:00,77.55,77.64,77.5,77.57,9500.0,68.9257,69.0057,68.8813,68.9435,9500.0
2014-07-17 15:00:00,77.5,77.57,77.4,77.5,48400.0,68.8813,68.9435,68.7924,68.8813,48400.0
2014-07-17 15:30:00,77.5,77.6,77.28,77.39,71800.0,68.8813,68.9702,68.6858,68.7835,71800.0
2014-07-18 09:30:00,77.65,78.63,77.55,77.9,11900.0,69.0146,69.8856,68.9257,69.2368,11900.0
2014-07-18 10:00:00,77.92,78.2,77.92,78.0,11000.0,69.2546,69.5035,69.2546,69.3257,11000.0
2014-07-18 10:30:00,78.04,78.24,77.85,78.12,11000.0,69.3612,69.539,69.1924,69.4323,11000.0
2014-07-18 11:00:00,78.13,78.28,78.01,78.01,11200.0,69.4412,69.5746,69.3346,69.3346,11200.0
2014-07-18 11:30:00,78.05,78.44,78.05,78.29,7800.0,69.3701,69.7168,69.3701,69.5834,7800.0
2014-07-18 12:00:00,78.26,78.38,78.2,78.38,2100.0,69.5568,69.6634,69.5035,69.6634,2100.0
2014-07-18 12:30:00,78.36,78.41,78.23,78.34,5600.0,69.6457,69.6901,69.5301,69.6279,5600.0
2014-07-18 13:00:00,78.39,78.39,78.07,78.12,5900.0,69.6723,69.6723,69.3879,69.4323,5900.0
2014-07-18 13:30:00,78.06,78.37,78.06,78.34,8000.0,69.379,69.6545,69.379,69.6279,8000.0
2014-07-18 14:00:00,78.36,78.65,78.2,78.54,13800.0,69.6457,69.9034,69.5035,69.8056,13800.0
2014-07-18 14:30:00,78.58,78.6,78.48,78.56,14500.0,69.8412,69.859,69.7523,69.8234,14500.0
2014-07-18 15:00:00,78.59,78.78,78.54,78.68,21400.0,69.8501,70.019,69.8056,69.9301,21400.0
2014-07-18 15:30:00,78.68,78.74,78.49,78.74,62800.0,69.9301,69.9834,69.7612,69.9834,62800.0
2014-07-21 09:30:00,78.41,78.8,77.13,78.66,6900.0,69.6901,70.0367,68.5524,69.9123,6900.0
2014-07-21 10:00:00,78.5,78.63,78.37,78.6,9300.0,69.7701,69.8856,69.6545,69.859,9300.0
2014-07-21 10:30:00,78.62,78.62,78.2,78.56,8100.0,69.8767,69.8767,69.5035,69.8234,8100.0
2014-07-21 11:00:00,78.5,78.55,78.14,78.21,18800.0,69.7701,69.8145,69.4501,69.5123,18800.0
2014-07-21 11:30:00,78.21,78.33,78.1,78.22,6800.0,69.5123,69.619,69.4146,69.5212,6800.0
2014-07-21 12:00:00,78.22,78.28,78.0,78.2,5400.0,69.5212,69.5746,69.3257,69.5035,5400.0
2014-07-21 12:30:00,78.16,78.33,77.95,77.96,6400.0,69.4679,69.619,69.2813,69.2901,6400.0
2014-07-21 13:00:00,77.95,78.66,77.95,78.62,7400.0,69.2813,69.9123,69.2813,69.8767,7400.0
2014-07-21 13:30:00,78.7,78.97,78.7,78.73,10800.0,69.9478,70.1878,69.9478,69.9745,10800.0
2014-07-21 14:00:00,78.79,78.81,78.5,78.57,6900.0,70.0278,70.0456,69.7701,69.8323,6900.0
2014-07-21 14:30:00,78.54,78.58,78.46,78.56,9900.0,69.8056,69.8412,69.7345,69.8234,9900.0
2014-07-21 15:00:00,78.58,78.66,78.5,78.6,7700.0,69.8412,69.9123,69.7701,69.859,7700.0
2014-07-21 15:30:00,78.65,78.65,78.29,78.39,26400.0,69.9034,69.9034,69.5834,69.6723,26400.0
2014-07-22 09:30:00,78.77,79.64,78.45,79.59,14500.0,70.0101,70.7833,69.7257,70.7389,14500.0
2014-07-22 10:00:00,79.58,79.77,79.49,79.74,13000.0,70.73,70.8989,70.65,70.8722,13000.0
2014-07-22 10:30:00,79.68,79.68,79.51,79.66,4700.0,70.8189,70.8189,70.6678,70.8011,4700.0
2014-07-22 11:00:00,79.71,79.72,79.53,79.53,7900.0,70.8455,70.8544,70.6855,70.6855,7900.0
2014-07-22 11:30:00,79.48,79.69,79.37,79.69,4200.0,70.6411,70.8278,70.5433,70.8278,4200.0
2014-07-22 12:00:00,79.63,79.77,79.53,79.53,6600.0,70.7744,70.8989,70.6855,70.6855,6600.0
2014-07-22 12:30:00,79.59,79.59,79.44,79.47,11000.0,70.7389,70.7389,70.6056,70.6322,11000.0
2014-07-22 13:00:00,79.46,79.47,79.37,79.37,2800.0,70.6233,70.6322,70.5433,70.5433,2800.0
2014-07-22 13:30:00,79.41,79.43,79.21,79.29,2500.0,70.5789,70.5967,70.4011,70.4722,2500.0
2014-07-22 14:00:00,79.26,79.26,79.09,79.2,6600.0,70.4456,70.4456,70.2945,70.3922,6600.0
2014-07-22 14:30:00,79.15,79.19,78.86,79.05,5900.0,70.3478,70.3834,70.0901,70.2589,5900.0
2014-07-22 15:00:00,79.0,79.1,78.95,79.05,8200.0,70.2145,70.3034,70.17,70.2589,8200.0
2014-07-22 15:30:00,79.08,79.13,78.73,78.86,32300.0,70.2856,70.33,69.9745,70.0901,32300.0
2014-07-23 09:30:00,79.17,79.17,78.19,78.2,13700.0,70.3656,70.3656,69.4946,69.5035,13700.0
2014-07-23 10:00:00,78.25,78.68,78.2,78.44,12800.0,69.5479,69.9301,69.5035,69.7168,12800.0
2014-07-23 10:30:00,78.53,78.71,78.48,78.65,9200.0,69.7968,69.9567,69.7523,69.9034,9200.0
2014-07-23 11:00:00,78.69,78.81,78.55,78.6,7300.0,69.939,70.0456,69.8145,69.859,7300.0
2014-07-23 11:30:00,78.74,79.05,78.69,79.05,5200.0,69.9834,70.2589,69.939,70.2589,5200.0
2014-07-23 12:00:00,79.01,79.01,78.65,78.65,5300.0,70.2234,70.2234,69.9034,69.9034,5300.0
2014-07-23 12:30:00,78.59,78.59,78.39,78.53,6700.0,69.8501,69.8501,69.6723,69.7968,6700.0
2014-07-23 13:00:00,78.53,78.62,78.46,78.53,6500.0,69.7968,69.8767,69.7345,69.7968,6500.0
2014-07-23 13:30:00,78.47,78.71,78.4,78.45,9700.0,69.7434,69.9567,69.6812,69.7257,9700.0
2014-07-23 14:00:00,78.42,78.49,78.26,78.26,6300.0,69.699,69.7612,69.5568,69.5568,6300.0
2014-07-23 14:30:00,78.24,78.36,78.05,78.23,10200.0,69.539,69.6457,69.3701,69.5301,10200.0
2014-07-23 15:00:00,78.23,78.34,77.92,78.09,25900.0,69.5301,69.6279,69.2546,69.4057,25900.0
2014-07-23 15:30:00,78.13,78.35,78.11,78.34,42400.0,69.4412,69.6368,69.4235,69.6279,42400.0
2014-07-24 09:30:00,78.56,79.01,77.76,78.73,5200.0,69.8234,70.2234,69.1124,69.9745,5200.0
2014-07-24 10:00:00,78.67,78.67,78.13,78.35,8100.0,69.9212,69.9212,69.4412,69.6368,8100.0
2014-07-24 10:30:00,78.34,78.45,78.2,78.36,2500.0,69.6279,69.7257,69.5035,69.6457,2500.0
2014-07-24 11:00:00,78.41,78.77,78.37,78.74,22100.0,69.6901,70.0101,69.6545,69.9834,22100.0
2014-07-24 11:30:00,78.78,78.78,78.62,78.64,1800.0,70.019,70.019,69.8767,69.8945,1800.0
2014-07-24 12:00:00,78.58,78.64,78.47,78.47,3100.0,69.8412,69.8945,69.7434,69.7434,3100.0
2014-07-24 12:30:00,78.42,78.54,78.41,78.54,2000.0,69.699,69.8056,69.6901,69.8056,2000.0
2014-07-24 13:00:00,78.53,78.55,78.24,78.34,6400.0,69.7968,69.8145,69.539,69.6279,6400.0
2014-07-24 13:30:00,78.29,78.43,78.26,78.42,1800.0,69.5834,69.7079,69.5568,69.699,1800.0
2014-07-24 14:00:00,78.4,78.45,78.36,78.38,4900.0,69.6812,69.7257,69.6457,69.6634,4900.0
2014-07-24 14:30:00,78.33,78.33,78.15,78.2,5000.0,69.619,69.619,69.459,69.5035,5000.0
2014-07-24 15:00:00,78.18,78.24,78.09,78.19,5300.0,69.4857,69.539,69.4057,69.4946,5300.0
2014-07-24 15:30:00,78.18,78.44,78.13,78.43,43800.0,69.4857,69.7168,69.4412,69.7079,43800.0
2014-07-25 09:30:00,78.24,78.73,77.75,78.19,11500.0,69.539,69.9745,69.1035,69.4946,11500.0
2014-07-25 10:00:00,78.15,78.29,78.01,78.29,6100.0,69.459,69.5834,69.3346,69.5834,6100.0
2014-07-25 10:30:00,78.19,78.59,78.19,78.3,12000.0,69.4946,69.8501,69.4946,69.5923,12000.0
2014-07-25 11:00:00,78.26,78.26,77.95,78.02,10100.0,69.5568,69.5568,69.2813,69.3435,10100.0
2014-07-25 11:30:00,78.06,78.17,77.96,78.03,7400.0,69.379,69.4768,69.2901,69.3524,7400.0
2014-07-25 12:00:00,78.02,78.32,78.02,78.23,5200.0,69.3435,69.6101,69.3435,69.5301,5200.0
2014-07-25 12:30:00,78.18,78.39,78.18,78.33,12700.0,69.4857,69.6723,69.4857,69.619,12700.0
2014-07-25 13:00:00,78.29,78.34,78.23,78.26,3300.0,69.5834,69.6279,69.5301,69.5568,3300.0
2014-07-25 13:30:00,78.21,78.3,78.1,78.22,11700.0,69.5123,69.5923,69.4146,69.5212,11700.0
2014-07-25 14:00:00,78.16,78.3,78.14,78.29,9900.0,69.4679,69.5923,69.4501,69.5834,9900.0
2014-07-25 14:30:00,78.35,78.41,78.15,78.18,7200.0,69.6368,69.6901,69.459,69.4857,7200.0
2014-07-25 15:00:00,78.25,78.4,78.24,78.38,13700.0,69.5479,69.6812,69.539,69.6634,13700.0
2014-07-25 15:30:00,78.34,78.39,78.08,78.24,42200.0,69.6279,69.6723,69.3968,69.539,42200.0
2014-07-28 09:30:00,78.3,78.3,77.45,77.55,8200.0,69.5923,69.5923,68.8369,68.9257,8200.0
2014-07-28 10:00:00,77.54,77.56,77.28,77.45,7000.0,68.9169,68.9346,68.6858,68.8369,7000.0
2014-07-28 10:30:00,77.38,77.54,77.25,77.25,11300.0,68.7746,68.9169,68.6591,68.6591,11300.0
2014-07-28 11:00:00,77.24,77.44,77.16,77.34,5500.0,68.6502,68.828,68.5791,68.7391,5500.0
2014-07-28 11:30:00,77.34,77.39,77.18,77.39,6600.0,68.7391,68.7835,68.5969,68.7835,6600.0
2014-07-28 12:00:00,77.31,77.52,77.3,77.42,6100.0,68.7124,68.8991,68.7035,68.8102,6100.0
2014-07-28 12:30:00,77.35,77.61,77.35,77.6,5800.0,68.748,68.9791,68.748,68.9702,5800.0
2014-07-28 13:00:00,77.55,77.78,77.49,77.78,5400.0,68.9257,69.1302,68.8724,69.1302,5400.0
2014-07-28 13:30:00,77.73,78.13,77.72,78.0,7200.0,69.0857,69.4412,69.0768,69.3257,7200.0
2014-07-28 14:00:00,78.05,78.23,77.92,77.92,6300.0,69.3701,69.5301,69.2546,69.2546,6300.0
2014-07-28 14:30:00,77.95,78.03,77.87,77.91,14300.0,69.2813,69.3524,69.2102,69.2457,14300.0
2014-07-28 15:00:00,77.94,78.02,77.92,78.02,6200.0,69.2724,69.3435,69.2546,69.3435,6200.0
2014-07-28 15:30:00,78.02,78.13,77.88,77.88,22100.0,69.3435,69.4412,69.219,69.219,22100.0
2014-07-29 09:30:00,77.9,78.12,77.39,77.92,5500.0,69.2368,69.4323,68.7835,69.2546,5500.0
2014-07-29 10:00:00,78.02,78.5,78.02,78.37,4300.0,69.3435,69.7701,69.3435,69.6545,4300.0
2014-07-29 10:30:00,78.32,78.33,77.92,77.94,12900.0,69.6101,69.619,69.2546,69.2724,12900.0
2014-07-29 11:00:00,77.86,77.86,77.5,77.56,5500.0,69.2013,69.2013,68.8813,68.9346,5500.0
2014-07-29 11:30:00,77.53,77.71,77.49,77.67,3000.0,68.908,69.0679,68.8724,69.0324,3000.0
2014-07-29 12:00:00,77.64,77.8,77.53,77.8,3600.0,69.0057,69.1479,68.908,69.1479,3600.0
2014-07-29 12:30:00,77.76,77.83,77.71,77.8,10900.0,69.1124,69.1746,69.0679,69.1479,10900.0
2014-07-29 13:00:00,77.74,77.95,77.74,77.82,7500.0,69.0946,69.2813,69.0946,69.1657,7500.0
2014-07-29 13:30:00,77.84,77.88,77.76,77.84,4600.0,69.1835,69.219,69.1124,69.1835,4600.0
2014-07-29 14:00:00,77.82,77.88,77.54,77.68,9900.0,69.1657,69.219,68.9169,69.0413,9900.0
2014-07-29 14:30:00,77.71,77.78,77.62,77.77,15900.0,69.0679,69.1302,68.988,69.1213,15900.0
2014-07-29 15:00:00,77.73,77.83,77.59,77.66,20000.0,69.0857,69.1746,68.9613,69.0235,20000.0
2014-07-29 15:30:00,77.61,77.62,77.2,77.2,37200.0,68.9791,68.988,68.6147,68.6147,37200.0
2014-07-30 09:30:00,77.58,78.13,76.94,77.16,12400.0,68.9524,69.4412,68.3836,68.5791,12400.0
2014-07-30 10:00:00,77.21,77.4,76.94,76.98,36900.0,68.6235,68.7924,68.3836,68.4191,36900.0
2014-07-30 10:30:00,76.98,77.11,76.75,76.75,7100.0,68.4191,68.5347,68.2147,68.2147,7100.0
2014-07-30 11:00:00,76.74,76.96,76.72,76.96,3800.0,68.2058,68.4014,68.188,68.4014,3800.0
2014-07-30 11:30:00,76.91,76.92,76.56,76.56,22800.0,68.3569,68.3658,68.0458,68.0458,22800.0
2014-07-30 12:00:00,76.6,76.89,76.6,76.89,2500.0,68.0814,68.3391,68.0814,68.3391,2500.0
2014-07-30 12:30:00,76.85,77.08,76.85,76.91,10300.0,68.3036,68.508,68.3036,68.3569,10300.0
2014-07-30 13:00:00,76.91,76.91,76.68,76.68,6400.0,68.3569,68.3569,68.1525,68.1525,6400.0
2014-07-30 13:30:00,76.75,76.89,76.73,76.84,2800.0,68.2147,68.3391,68.1969,68.2947,2800.0
2014-07-30 14:00:00,76.74,77.38,76.74,77.38,8700.0,68.2058,68.7746,68.2058,68.7746,8700.0
2014-07-30 14:30:00,77.38,77.38,77.01,77.1,7000.0,68.7746,68.7746,68.4458,68.5258,7000.0
2014-07-30 15:00:00,77.1,77.16,77.02,77.13,7000.0,68.5258,68.5791,68.4547,68.5524,7000.0
2014-07-30 15:30:00,77.18,77.33,77.15,77.17,20700.0,68.5969,68.7302,68.5702,68.588,20700.0
2014-07-31 09:30:00,76.69,76.84,76.44,76.68,30400.0,68.1614,68.2947,67.9392,68.1525,30400.0
2014-07-31 10:00:00,76.59,77.18,76.59,76.86,18500.0,68.0725,68.5969,68.0725,68.3125,18500.0
2014-07-31 10:30:00,76.89,76.97,76.54,76.65,21600.0,68.3391,68.4102,68.0281,68.1258,21600.0
2014-07-31 11:00:00,76.65,76.72,76.6,76.72,7600.0,68.1258,68.188,68.0814,68.188,7600.0
2014-07-31 11:30:00,76.61,76.64,75.91,75.91,6800.0,68.0903,68.1169,67.4681,67.4681,6800.0
2014-07-31 12:00:00,75.85,76.04,75.78,75.81,3700.0,67.4148,67.5837,67.3526,67.3792,3700.0
2014-07-31 12:30:00,75.9,76.05,75.86,76.0,3000.0,67.4592,67.5926,67.4237,67.5481,3000.0
2014-07-31 13:00:00,76.05,76.05,75.84,75.92,4900.0,67.5926,67.5926,67.4059,67.477,4900.0
2014-07-31 13:30:00,75.9,76.0,75.78,75.9,4600.0,67.4592,67.5481,67.3526,67.4592,4600.0
2014-07-31 14:00:00,75.84,75.95,75.77,75.85,8600.0,67.4059,67.5037,67.3437,67.4148,8600.0
2014-07-31 14:30:00,75.85,75.85,75.51,75.61,7800.0,67.4148,67.4148,67.1126,67.2015,7800.0
2014-07-31 15:00:00,75.59,75.7,75.51,75.57,10400.0,67.1837,67.2815,67.1126,67.1659,10400.0
2014-07-31 15:30:00,75.59,75.66,75.1,75.17,42500.0,67.1837,67.2459,66.7482,66.8104,42500.0
2014-08-01 09:30:00,75.06,75.34,74.32,74.52,15600.0,66.7126,66.9615,66.0549,66.2327,15600.0
2014-08-01 10:00:00,74.51,74.56,74.04,74.2,23800.0,66.2238,66.2683,65.8061,65.9483,23800.0
2014-08-01 10:30:00,74.17,74.25,74.02,74.24,16200.0,65.9216,65.9927,65.7883,65.9838,16200.0
2014-08-01 11:00:00,74.18,74.2,73.81,73.92,15800.0,65.9305,65.9483,65.6017,65.6994,15800.0
2014-08-01 11:30:00,73.92,73.92,73.49,73.49,11900.0,65.6994,65.6994,65.3172,65.3172,11900.0
2014-08-01 12:00:00,73.49,73.78,73.46,73.65,10900.0,65.3172,65.575,65.2906,65.4595,10900.0
2014-08-01 12:30:00,73.69,73.89,73.6,73.81,6700.0,65.495,65.6728,65.415,65.6017,6700.0
2014-08-01 13:00:00,73.85,74.19,73.72,74.19,7800.0,65.6372,65.9394,65.5217,65.9394,7800.0
2014-08-01 13:30:00,74.15,74.17,73.88,74.17,5700.0,65.9038,65.9216,65.6639,65.9216,5700.0
2014-08-01 14:00:00,74.27,74.51,74.05,74.26,13200.0,66.0105,66.2238,65.815,66.0016,13200.0
2014-08-01 14:30:00,74.27,74.65,74.2,74.57,14400.0,66.0105,66.3482,65.9483,66.2771,14400.0
2014-08-01 15:00:00,74.47,74.7,74.4,74.53,24800.0,66.1883,66.3927,66.126,66.2416,24800.0
2014-08-01 15:30:00,74.43,74.53,74.25,74.42,47700.0,66.1527,66.2416,65.9927,66.1438,47700.0
2014-08-04 09:30:00,74.73,75.01,74.56,74.72,12100.0,66.4193,66.6682,66.2683,66.4105,12100.0
2014-08-04 10:00:00,74.71,74.97,74.55,74.65,9400.0,66.4016,66.6327,66.2594,66.3482,9400.0
2014-08-04 10:30:00,74.67,74.67,74.15,74.15,10900.0,66.366,66.366,65.9038,65.9038,10900.0
2014-08-04 11:00:00,74.22,74.33,74.09,74.33,1600.0,65.9661,66.0638,65.8505,66.0638,1600.0
2014-08-04 11:30:00,74.4,74.59,74.39,74.59,3900.0,66.126,66.2949,66.1172,66.2949,3900.0
2014-08-04 12:00:00,74.59,74.59,74.41,74.53,7300.0,66.2949,66.2949,66.1349,66.2416,7300.0
2014-08-04 12:30:00,74.56,74.67,74.46,74.67,2000.0,66.2683,66.366,66.1794,66.366,2000.0
2014-08-04 13:00:00,74.58,74.66,74.41,74.65,9000.0,66.286,66.3571,66.1349,66.3482,9000.0
2014-08-04 13:30:00,74.54,74.83,74.51,74.69,5300.0,66.2505,66.5082,66.2238,66.3838,5300.0
2014-08-04 14:00:00,74.71,74.73,74.5,74.6,10300.0,66.4016,66.4193,66.2149,66.3038,10300.0
2014-08-04 14:30:00,74.6,74.68,74.36,74.66,15300.0,66.3038,66.3749,66.0905,66.3571,15300.0
2014-08-04 15:00:00,74.66,74.99,74.64,74.99,8000.0,66.3571,66.6504,66.3394,66.6504,8000.0
2014-08-04 15:30:00,75.0,75.13,74.93,75.0,27100.0,66.6593,66.7749,66.5971,66.6593,27100.0
2014-08-05 09:30:00,74.6,75.18,74.56,74.98,12000.0,66.3038,66.8193,66.2683,66.6415,12000.0
2014-08-05 10:00:00,74.99,75.07,74.86,75.0,14200.0,66.6504,66.7215,66.5349,66.6593,14200.0
2014-08-05 10:30:00,75.05,75.16,74.83,74.85,17000.0,66.7038,66.8015,66.5082,66.526,17000.0
2014-08-05 11:00:00,74.83,75.15,74.75,74.94,6200.0,66.5082,66.7926,66.4371,66.606,6200.0
2014-08-05 11:30:00,74.96,75.09,74.81,74.94,2900.0,66.6238,66.7393,66.4905,66.606,2900.0
2014-08-05 12:00:00,75.01,75.02,74.81,74.88,2600.0,66.6682,66.6771,66.4905,66.5527,2600.0
2014-08-05 12:30:00,74.93,75.12,74.84,75.06,6300.0,66.5971,66.766,66.5171,66.7126,6300.0
2014-08-05 13:00:00,75.1,75.21,74.97,75.17,19900.0,66.7482,66.846,66.6327,66.8104,19900.0
2014-08-05 13:30:00,75.28,75.28,74.59,74.59,11500.0,66.9082,66.9082,66.2949,66.2949,11500.0
2014-08-05 14:00:00,74.59,74.73,74.26,74.71,3900.0,66.2949,66.4193,66.0016,66.4016,3900.0
2014-08-05 14:30:00,74.74,74.93,74.71,74.71,7400.0,66.4282,66.5971,66.4016,66.4016,7400.0
2014-08-05 15:00:00,74.71,74.76,74.44,74.7,4600.0,66.4016,66.446,66.1616,66.3927,4600.0
2014-08-05 15:30:00,74.7,74.99,74.7,74.87,14700.0,66.3927,66.6504,66.3927,66.5438,14700.0
2014-08-06 09:30:00,74.4,74.79,73.72,74.45,7400.0,66.126,66.4727,65.5217,66.1705,7400.0
2014-08-06 10:00:00,74.58,74.84,74.58,74.71,4400.0,66.286,66.5171,66.286,66.4016,4400.0
2014-08-06 10:30:00,74.84,74.92,74.58,74.6,3900.0,66.5171,66.5882,66.286,66.3038,3900.0
2014-08-06 11:00:00,74.74,74.84,74.69,74.78,3900.0,66.4282,66.5171,66.3838,66.4638,3900.0
2014-08-06 11:30:00,74.78,75.18,74.78,74.92,6100.0,66.4638,66.8193,66.4638,66.5882,6100.0
2014-08-06 12:00:00,74.99,75.05,74.8,74.86,5600.0,66.6504,66.7038,66.4816,66.5349,5600.0
2014-08-06 12:30:00,74.83,74.94,74.78,74.81,3900.0,66.5082,66.606,66.4638,66.4905,3900.0
2014-08-06 13:00:00,74.84,74.85,74.67,74.71,4200.0,66.5171,66.526,66.366,66.4016,4200.0
2014-08-06 13:30:00,74.65,74.81,74.48,74.48,6800.0,66.3482,66.4905,66.1972,66.1972,6800.0
2014-08-06 14:00:00,74.45,74.53,74.34,74.35,12700.0,66.1705,66.2416,66.0727,66.0816,12700.0
2014-08-06 14:30:00,74.39,74.42,74.22,74.22,16100.0,66.1172,66.1438,65.9661,65.9661,16100.0
2014-08-06 15:00:00,74.21,74.32,74.15,74.17,21300.0,65.9572,66.0549,65.9038,65.9216,21300.0
2014-08-06 15:30:00,74.21,74.39,74.08,74.25,21600.0,65.9572,66.1172,65.8416,65.9927,21600.0
2014-08-07 09:30:00,74.63,75.06,74.63,74.81,10700.0,66.3305,66.7126,66.3305,66.4905,10700.0
2014-08-07 10:00:00,74.85,75.02,74.83,74.92,3800.0,66.526,66.6771,66.5082,66.5882,3800.0
2014-08-07 10:30:00,74.96,75.18,74.6,74.74,8400.0,66.6238,66.8193,66.3038,66.4282,8400.0
2014-08-07 11:00:00,74.72,74.83,74.51,74.71,4600.0,66.4105,66.5082,66.2238,66.4016,4600.0
2014-08-07 11:30:00,74.71,74.86,74.57,74.77,17700.0,66.4016,66.5349,66.2771,66.4549,17700.0
2014-08-07 12:00:00,74.77,74.83,74.6,74.71,2400.0,66.4549,66.5082,66.3038,66.4016,2400.0
2014-08-07 12:30:00,74.66,74.66,74.43,74.52,10600.0,66.3571,66.3571,66.1527,66.2327,10600.0
2014-08-07 13:00:00,74.63,74.85,74.63,74.75,4300.0,66.3305,66.526,66.3305,66.4371,4300.0
2014-08-07 13:30:00,74.76,74.86,74.71,74.84,6200.0,66.446,66.5349,66.4016,66.5171,6200.0
2014-08-07 14:00:00,74.86,74.86,74.59,74.6,3900.0,66.5349,66.5349,66.2949,66.3038,3900.0
2014-08-07 14:30:00,74.59,74.66,74.44,74.44,8000.0,66.2949,66.3571,66.1616,66.1616,8000.0
2014-08-07 15:00:00,74.47,74.6,74.39,74.39,11400.0,66.1883,66.3038,66.1172,66.1172,11400.0
2014-08-07 15:30:00,74.48,74.65,74.43,74.47,38600.0,66.1972,66.3482,66.1527,66.1883,38600.0
2014-08-08 09:30:00,74.62,74.76,74.23,74.61,2900.0,66.3216,66.446,65.975,66.3127,2900.0
2014-08-08 10:00:00,74.58,74.74,74.33,74.58,9800.0,66.286,66.4282,66.0638,66.286,9800.0
2014-08-08 10:30:00,74.63,74.94,74.62,74.72,5400.0,66.3305,66.606,66.3216,66.4105,5400.0
2014-08-08 11:00:00,74.74,74.96,74.74,74.79,14800.0,66.4282,66.6238,66.4282,66.4727,14800.0
2014-08-08 11:30:00,74.82,74.96,74.82,74.96,2500.0,66.4993,66.6238,66.4993,66.6238,2500.0
2014-08-08 12:00:00,74.92,74.98,74.74,74.76,10900.0,66.5882,66.6415,66.4282,66.446,10900.0
2014-08-08 12:30:00,74.8,74.89,74.66,74.76,14700.0,66.4816,66.5616,66.3571,66.446,14700.0
2014-08-08 13:00:00,74.83,75.27,74.75,75.27,5700.0,66.5082,66.8993,66.4371,66.8993,5700.0
2014-08-08 13:30:00,75.15,75.43,75.15,75.43,4700.0,66.7926,67.0415,66.7926,67.0415,4700.0
2014-08-08 14:00:00,75.46,75.59,75.4,75.51,5200.0,67.0682,67.1837,67.0148,67.1126,5200.0
2014-08-08 14:30:00,75.6,75.66,75.56,75.61,5200.0,67.1926,67.2459,67.157,67.2015,5200.0
2014-08-08 15:00:00,75.61,75.86,75.59,75.85,8100.0,67.2015,67.4237,67.1837,67.4148,8100.0
2014-08-08 15:30:00,75.82,75.91,75.73,75.9,17900.0,67.3881,67.4681,67.3081,67.4592,17900.0
2014-08-11 09:30:00,75.95,76.85,75.88,76.08,17300.0,67.5037,68.3036,67.4415,67.6192,17300.0
2014-08-11 10:00:00,76.14,76.46,76.12,76.32,10900.0,67.6725,67.957,67.6548,67.8325,10900.0
2014-08-11 10:30:00,76.4,76.51,76.26,76.33,4200.0,67.9036,68.0014,67.7792,67.8414,4200.0
2014-08-11 11:00:00,76.34,76.84,76.26,76.75,13500.0,67.8503,68.2947,67.7792,68.2147,13500.0
2014-08-11 11:30:00,76.75,76.75,76.44,76.49,23400.0,68.2147,68.2147,67.9392,67.9836,23400.0
2014-08-11 12:00:00,76.54,76.65,76.28,76.49,8800.0,68.0281,68.1258,67.797,67.9836,8800.0
2014-08-11 12:30:00,76.51,76.51,76.3,76.31,2900.0,68.0014,68.0014,67.8147,67.8236,2900.0
2014-08-11 13:00:00,76.29,76.48,76.23,76.27,2600.0,67.8059,67.9747,67.7525,67.7881,2600.0
2014-08-11 13:30:00,76.27,76.35,76.1,76.2,4500.0,67.7881,67.8592,67.637,67.7259,4500.0
2014-08-11 14:00:00,76.2,76.52,76.14,76.43,15000.0,67.7259,68.0103,67.6725,67.9303,15000.0
2014-08-11 14:30:00,76.43,76.61,76.37,76.6,11600.0,67.9303,68.0903,67.877,68.0814,11600.0
2014-08-11 15:00:00,76.59,76.7,76.39,76.41,9100.0,68.0725,68.1703,67.8947,67.9125,9100.0
2014-08-11 15:30:00,76.39,76.53,76.38,76.48,16500.0,67.8947,68.0192,67.8859,67.9747,16500.0
2014-08-12 09:30:00,76.16,76.79,75.97,76.79,10500.0,67.6903,68.2503,67.5214,68.2503,10500.0
2014-08-12 10:00:00,76.75,76.93,76.66,76.89,4200.0,68.2147,68.3747,68.1347,68.3391,4200.0
2014-08-12 10:30:00,76.86,76.95,76.52,76.58,4100.0,68.3125,68.3925,68.0103,68.0636,4100.0
2014-08-12 11:00:00,76.56,76.56,76.23,76.47,3700.0,68.0458,68.0458,67.7525,67.9658,3700.0
2014-08-12 11:30:00,76.39,76.64,76.39,76.63,2500.0,67.8947,68.1169,67.8947,68.1081,2500.0
2014-08-12 12:00:00,76.48,76.63,76.48,76.63,2500.0,67.9747,68.1081,67.9747,68.1081,2500.0
2014-08-12 12:30:00,76.6,76.68,76.56,76.61,2200.0,68.0814,68.1525,68.0458,68.0903,2200.0
2014-08-12 13:00:00,76.59,76.62,76.36,76.44,2700.0,68.0725,68.0992,67.8681,67.9392,2700.0
2014-08-12 13:30:00,76.44,76.44,76.16,76.17,3900.0,67.9392,67.9392,67.6903,67.6992,3900.0
2014-08-12 14:00:00,76.15,76.17,75.95,76.07,5300.0,67.6814,67.6992,67.5037,67.6103,5300.0
2014-08-12 14:30:00,76.01,76.17,76.01,76.06,3600.0,67.557,67.6992,67.557,67.6014,3600.0
2014-08-12 15:00:00,76.08,76.16,76.05,76.16,4400.0,67.6192,67.6903,67.5926,67.6903,4400.0
2014-08-12 15:30:00,76.17,76.44,76.1,76.4,17300.0,67.6992,67.9392,67.637,67.9036,17300.0
2014-08-13 09:30:00,76.56,76.84,76.39,76.81,7900.0,68.0458,68.2947,67.8947,68.268,7900.0
2014-08-13 10:00:00,76.81,77.15,76.75,77.15,9600.0,68.268,68.5702,68.2147,68.5702,9600.0
2014-08-13 10:30:00,77.18,77.55,77.13,77.55,10900.0,68.5969,68.9257,68.5524,68.9257,10900.0
2014-08-13 11:00:00,77.51,77.81,77.51,77.76,11700.0,68.8902,69.1568,68.8902,69.1124,11700.0
2014-08-13 11:30:00,77.76,77.93,77.73,77.79,7300.0,69.1124,69.2635,69.0857,69.139,7300.0
2014-08-13 12:00:00,77.8,77.86,77.5,77.77,24300.0,69.1479,69.2013,68.8813,69.1213,24300.0
2014-08-13 12:30:00,77.74,77.79,77.52,77.52,6700.0,69.0946,69.139,68.8991,68.8991,6700.0
2014-08-13 13:00:00,77.51,77.61,77.39,77.54,7000.0,68.8902,68.9791,68.7835,68.9169,7000.0
2014-08-13 13:30:00,77.47,77.57,77.47,77.47,2900.0,68.8546,68.9435,68.8546,68.8546,2900.0
2014-08-13 14:00:00,77.39,77.43,77.3,77.43,7400.0,68.7835,68.8191,68.7035,68.8191,7400.0
2014-08-13 14:30:00,77.43,77.63,77.42,77.63,7700.0,68.8191,68.9968,68.8102,68.9968,7700.0
2014-08-13 15:00:00,77.61,77.61,77.35,77.42,7100.0,68.9791,68.9791,68.748,68.8102,7100.0
2014-08-13 15:30:00,77.38,77.39,77.23,77.29,16600.0,68.7746,68.7835,68.6413,68.6947,16600.0
2014-08-14 09:30:00,77.41,77.41,77.17,77.27,3100.0,68.8013,68.8013,68.588,68.6769,3100.0
2014-08-14 10:00:00,77.06,77.38,76.91,77.36,3400.0,68.4902,68.7746,68.3569,68.7569,3400.0
2014-08-14 10:30:00,77.46,77.6,77.33,77.33,5100.0,68.8457,68.9702,68.7302,68.7302,5100.0
2014-08-14 11:00:00,77.4,77.71,77.35,77.61,4600.0,68.7924,69.0679,68.748,68.9791,4600.0
2014-08-14 11:30:00,77.66,77.7,77.55,77.68,5800.0,69.0235,69.0591,68.9257,69.0413,5800.0
2014-08-14 12:00:00,77.75,77.89,77.75,77.88,8500.0,69.1035,69.2279,69.1035,69.219,8500.0
2014-08-14 12:30:00,77.84,77.91,77.77,77.9,2800.0,69.1835,69.2457,69.1213,69.2368,2800.0
2014-08-14 13:00:00,77.9,77.98,77.83,77.85,4200.0,69.2368,69.3079,69.1746,69.1924,4200.0
2014-08-14 13:30:00,77.82,77.84,77.77,77.83,2600.0,69.1657,69.1835,69.1213,69.1746,2600.0
2014-08-14 14:00:00,77.82,77.91,77.8,77.91,2200.0,69.1657,69.2457,69.1479,69.2457,2200.0
2014-08-14 14:30:00,77.87,77.93,77.83,77.93,3400.0,69.2102,69.2635,69.1746,69.2635,3400.0
2014-08-14 15:00:00,77.91,77.96,77.85,77.95,5600.0,69.2457,69.2901,69.1924,69.2813,5600.0
2014-08-14 15:30:00,77.94,77.95,77.8,77.91,23500.0,69.2724,69.2813,69.1479,69.2457,23500.0
2014-08-15 09:30:00,78.0,78.25,77.84,78.03,10600.0,69.3257,69.5479,69.1835,69.3524,10600.0
2014-08-15 10:00:00,78.08,78.26,78.07,78.2,4300.0,69.3968,69.5568,69.3879,69.5035,4300.0
2014-08-15 10:30:00,78.28,78.31,77.39,77.71,7900.0,69.5746,69.6012,68.7835,69.0679,7900.0
2014-08-15 11:00:00,77.64,77.64,77.44,77.44,3300.0,69.0057,69.0057,68.828,68.828,3300.0
2014-08-15 11:30:00,77.4,77.45,76.82,76.96,3800.0,68.7924,68.8369,68.2769,68.4014,3800.0
2014-08-15 12:00:00,76.96,77.21,76.84,77.21,4800.0,68.4014,68.6235,68.2947,68.6235,4800.0
2014-08-15 12:30:00,77.2,77.4,77.05,77.31,4600.0,68.6147,68.7924,68.4813,68.7124,4600.0
2014-08-15 13:00:00,77.33,77.42,77.19,77.36,5200.0,68.7302,68.8102,68.6058,68.7569,5200.0
2014-08-15 13:30:00,77.31,77.5,77.31,77.41,15900.0,68.7124,68.8813,68.7124,68.8013,15900.0
2014-08-15 14:00:00,77.42,77.87,77.41,77.87,9400.0,68.8102,69.2102,68.8013,69.2102,9400.0
2014-08-15 14:30:00,77.89,77.96,77.68,77.74,8900.0,69.2279,69.2901,69.0413,69.0946,8900.0
2014-08-15 15:00:00,77.79,77.88,77.67,77.75,7800.0,69.139,69.219,69.0324,69.1035,7800.0
2014-08-15 15:30:00,77.76,77.99,77.73,77.96,34600.0,69.1124,69.3168,69.0857,69.2901,34600.0
2014-08-18 09:30:00,78.39,78.92,78.0,78.79,4000.0,69.6723,70.1434,69.3257,70.0278,4000.0
2014-08-18 10:00:00,78.8,79.05,78.61,79.05,8800.0,70.0367,70.2589,69.8679,70.2589,8800.0
2014-08-18 10:30:00,79.06,79.33,79.0,79.18,9100.0,70.2678,70.5078,70.2145,70.3745,9100.0
2014-08-18 11:00:00,79.31,79.45,79.21,79.34,4100.0,70.49,70.6144,70.4011,70.5167,4100.0
2014-08-18 11:30:00,79.27,79.34,78.8,79.2,5000.0,70.4545,70.5167,70.0367,70.3922,5000.0
2014-08-18 12:00:00,79.23,79.5,79.23,79.38,5700.0,70.4189,70.6589,70.4189,70.5522,5700.0
2014-08-18 12:30:00,79.31,79.39,79.2,79.23,3400.0,70.49,70.5611,70.3922,70.4189,3400.0
2014-08-18 13:00:00,79.28,79.34,79.17,79.17,3300.0,70.4633,70.5167,70.3656,70.3656,3300.0
2014-08-18 13:30:00,79.18,79.33,79.05,79.3,9200.0,70.3745,70.5078,70.2589,70.4811,9200.0
2014-08-18 14:00:00,79.31,79.53,79.25,79.52,12000.0,70.49,70.6855,70.4367,70.6767,12000.0
2014-08-18 14:30:00,79.58,79.62,79.46,79.52,8300.0,70.73,70.7655,70.6233,70.6767,8300.0
2014-08-18 15:00:00,79.52,79.55,79.36,79.49,10300.0,70.6767,70.7033,70.5344,70.65,10300.0
2014-08-18 15:30:00,79.54,79.65,79.39,79.65,27800.0,70.6944,70.7922,70.5611,70.7922,27800.0
2014-08-19 09:30:00,79.72,79.97,79.27,79.83,2900.0,70.8544,71.0766,70.4545,70.9522,2900.0
2014-08-19 10:00:00,79.92,80.07,79.87,79.97,8900.0,71.0322,71.1655,70.9877,71.0766,8900.0
2014-08-19 10:30:00,80.0,80.06,79.71,79.77,18100.0,71.1033,71.1566,70.8455,70.8989,18100.0
2014-08-19 11:00:00,79.77,79.8,79.51,79.51,13400.0,70.8989,70.9255,70.6678,70.6678,13400.0
2014-08-19 11:30:00,79.57,79.63,79.46,79.63,2300.0,70.7211,70.7744,70.6233,70.7744,2300.0
2014-08-19 12:00:00,79.59,79.7,79.55,79.69,2400.0,70.7389,70.8366,70.7033,70.8278,2400.0
2014-08-19 12:30:00,79.67,79.67,79.53,79.53,1900.0,70.81,70.81,70.6855,70.6855,1900.0
2014-08-19 13:00:00,79.56,79.57,79.45,79.51,2300.0,70.7122,70.7211,70.6144,70.6678,2300.0
2014-08-19 13:30:00,79.47,79.5,79.39,79.39,3800.0,70.6322,70.6589,70.5611,70.5611,3800.0
2014-08-19 14:00:00,79.45,79.51,79.33,79.42,4600.0,70.6144,70.6678,70.5078,70.5878,4600.0
2014-08-19 14:30:00,79.4,79.49,79.4,79.42,3400.0,70.57,70.65,70.57,70.5878,3400.0
2014-08-19 15:00:00,79.45,79.53,79.42,79.46,5500.0,70.6144,70.6855,70.5878,70.6233,5500.0
2014-08-19 15:30:00,79.49,79.67,79.41,79.65,28100.0,70.65,70.81,70.5789,70.7922,28100.0
2014-08-20 09:30:00,79.4,79.6,79.37,79.38,9100.0,70.57,70.7478,70.5433,70.5522,9100.0
2014-08-20 10:00:00,79.36,79.4,79.04,79.28,7100.0,70.5344,70.57,70.25,70.4633,7100.0
2014-08-20 10:30:00,79.36,79.47,79.15,79.32,9800.0,70.5344,70.6322,70.3478,70.4989,9800.0
2014-08-20 11:00:00,79.32,79.4,79.22,79.32,3800.0,70.4989,70.57,70.41,70.4989,3800.0
2014-08-20 11:30:00,79.33,79.53,79.28,79.52,6400.0,70.5078,70.6855,70.4633,70.6767,6400.0
2014-08-20 12:00:00,79.46,79.59,79.36,79.59,8100.0,70.6233,70.7389,70.5344,70.7389,8100.0
2014-08-20 12:30:00,79.55,79.7,79.55,79.56,7400.0,70.7033,70.8366,70.7033,70.7122,7400.0
2014-08-20 13:00:00,79.56,79.66,79.54,79.54,3500.0,70.7122,70.8011,70.6944,70.6944,3500.0
2014-08-20 13:30:00,79.53,79.53,79.37,79.4,4100.0,70.6855,70.6855,70.5433,70.57,4100.0
2014-08-20 14:00:00,79.44,79.5,79.27,79.47,8500.0,70.6056,70.6589,70.4545,70.6322,8500.0
2014-08-20 14:30:00,79.45,79.69,79.45,79.66,12500.0,70.6144,70.8278,70.6144,70.8011,12500.0
2014-08-20 15:00:00,79.65,79.74,79.62,79.62,12900.0,70.7922,70.8722,70.7655,70.7655,12900.0
2014-08-20 15:30:00,79.63,79.81,79.61,79.77,38400.0,70.7744,70.9344,70.7566,70.8989,38400.0
2014-08-21 09:30:00,79.75,79.87,79.47,79.47,7600.0,70.8811,70.9877,70.6322,70.6322,7600.0
2014-08-21 10:00:00,79.53,79.74,79.05,79.5,10200.0,70.6855,70.8722,70.2589,70.6589,10200.0
2014-08-21 10:30:00,79.66,79.88,79.53,79.59,4900.0,70.8011,70.9966,70.6855,70.7389,4900.0
2014-08-21 11:00:00,79.64,79.73,79.57,79.65,6800.0,70.7833,70.8633,70.7211,70.7922,6800.0
2014-08-21 11:30:00,79.67,79.91,79.63,79.87,8700.0,70.81,71.0233,70.7744,70.9877,8700.0
2014-08-21 12:00:00,79.9,80.11,79.79,79.81,14400.0,71.0144,71.201,70.9166,70.9344,14400.0
2014-08-21 12:30:00,79.77,80.09,79.72,79.99,23500.0,70.8989,71.1833,70.8544,71.0944,23500.0
2014-08-21 13:00:00,79.99,80.15,79.99,80.1,2100.0,71.0944,71.2366,71.0944,71.1922,2100.0
2014-08-21 13:30:00,80.17,80.17,79.97,80.05,4600.0,71.2544,71.2544,71.0766,71.1477,4600.0
2014-08-21 14:00:00,80.04,80.07,79.93,79.97,6100.0,71.1388,71.1655,71.0411,71.0766,6100.0
2014-08-21 14:30:00,79.98,80.15,79.98,80.06,3900.0,71.0855,71.2366,71.0855,71.1566,3900.0
2014-08-21 15:00:00,80.09,80.11,79.98,80.05,14400.0,71.1833,71.201,71.0855,71.1477,14400.0
2014-08-21 15:30:00,80.04,80.06,79.75,79.79,45200.0,71.1388,71.1566,70.8811,70.9166,45200.0
2014-08-22 09:30:00,81.76,81.94,79.37,79.69,36100.0,72.8665,73.0269,70.7365,71.0216,36100.0
2014-08-22 10:00:00,79.66,80.35,79.15,79.31,19400.0,70.9949,71.6099,70.5404,70.683,19400.0
2014-08-22 10:30:00,79.23,79.73,78.84,78.95,14000.0,70.6117,71.0573,70.2641,70.3621,14000.0
2014-08-22 11:00:00,78.93,79.47,78.76,79.34,13100.0,70.3443,70.8256,70.1928,70.7097,13100.0
2014-08-22 11:30:00,79.41,79.59,79.36,79.48,10000.0,70.7721,70.9325,70.7275,70.8345,10000.0
2014-08-22 12:00:00,79.58,79.92,79.49,79.92,48500.0,70.9236,71.2266,70.8434,71.2266,48500.0
2014-08-22 12:30:00,79.91,80.11,79.77,79.93,16700.0,71.2177,71.396,71.0929,71.2355,16700.0
2014-08-22 13:00:00,79.93,80.17,79.86,80.11,9300.0,71.2355,71.4494,71.1732,71.396,9300.0
2014-08-22 13:30:00,80.06,80.16,80.0,80.0,15100.0,71.3514,71.4405,71.2979,71.2979,15100.0
2014-08-22 14:00:00,80.0,80.15,79.94,80.08,12300.0,71.2979,71.4316,71.2444,71.3692,12300.0
2014-08-22 14:30:00,80.04,80.23,79.92,79.97,15700.0,71.3336,71.5029,71.2266,71.2712,15700.0
2014-08-22 15:00:00,79.97,80.39,79.9,80.39,36500.0,71.2712,71.6455,71.2088,71.6455,36500.0
2014-08-22 15:30:00,80.33,80.39,80.15,80.37,49400.0,71.592,71.6455,71.4316,71.6277,49400.0
2014-08-25 09:30:00,80.85,81.61,80.2,81.47,47500.0,72.0555,72.7328,71.4762,72.608,47500.0
2014-08-25 10:00:00,81.42,81.81,81.42,81.77,26100.0,72.5635,72.911,72.5635,72.8754,26100.0
2014-08-25 10:30:00,81.74,81.87,81.53,81.53,20600.0,72.8487,72.9645,72.6615,72.6615,20600.0
2014-08-25 11:00:00,81.51,81.68,81.48,81.68,4800.0,72.6437,72.7952,72.6169,72.7952,4800.0
2014-08-25 11:30:00,81.7,81.81,81.7,81.77,13300.0,72.813,72.911,72.813,72.8754,13300.0
2014-08-25 12:00:00,81.71,81.71,81.28,81.29,12800.0,72.8219,72.8219,72.4387,72.4476,12800.0
2014-08-25 12:30:00,81.26,81.62,81.26,81.47,20500.0,72.4209,72.7417,72.4209,72.608,20500.0
2014-08-25 13:00:00,81.53,81.53,81.28,81.34,24500.0,72.6615,72.6615,72.4387,72.4922,24500.0
2014-08-25 13:30:00,81.35,81.4,81.19,81.37,8500.0,72.5011,72.5456,72.3585,72.5189,8500.0
2014-08-25 14:00:00,81.35,81.35,81.2,81.27,5400.0,72.5011,72.5011,72.3674,72.4298,5400.0
2014-08-25 14:30:00,81.26,81.27,81.03,81.23,26600.0,72.4209,72.4298,72.2159,72.3941,26600.0
2014-08-25 15:00:00,81.22,81.23,80.95,80.99,28200.0,72.3852,72.3941,72.1446,72.1802,28200.0
2014-08-25 15:30:00,81.01,81.18,80.97,81.08,47200.0,72.1981,72.3496,72.1624,72.2604,47200.0
2014-08-26 09:30:00,81.29,81.29,80.73,80.95,6200.0,72.4476,72.4476,71.9485,72.1446,6200.0
2014-08-26 10:00:00,81.11,81.12,80.82,80.95,5300.0,72.2872,72.2961,72.0287,72.1446,5300.0
2014-08-26 10:30:00,80.9,81.17,80.88,81.16,7500.0,72.1,72.3407,72.0822,72.3317,7500.0
2014-08-26 11:00:00,81.16,81.4,81.16,81.32,6800.0,72.3317,72.5456,72.3317,72.4743,6800.0
2014-08-26 11:30:00,81.3,81.51,81.26,81.26,12600.0,72.4565,72.6437,72.4209,72.4209,12600.0
2014-08-26 12:00:00,81.24,81.56,81.23,81.4,10700.0,72.403,72.6882,72.3941,72.5456,10700.0
2014-08-26 12:30:00,81.34,81.43,81.23,81.28,6000.0,72.4922,72.5724,72.3941,72.4387,6000.0
2014-08-26 13:00:00,81.28,81.37,81.19,81.37,2100.0,72.4387,72.5189,72.3585,72.5189,2100.0
2014-08-26 13:30:00,81.36,81.38,81.29,81.34,3200.0,72.51,72.5278,72.4476,72.4922,3200.0
2014-08-26 14:00:00,81.27,81.32,81.22,81.27,16200.0,72.4298,72.4743,72.3852,72.4298,16200.0
2014-08-26 14:30:00,81.27,81.4,81.23,81.39,7200.0,72.4298,72.5456,72.3941,72.5367,7200.0
2014-08-26 15:00:00,81.38,81.44,81.33,81.34,5900.0,72.5278,72.5813,72.4832,72.4922,5900.0
2014-08-26 15:30:00,81.35,81.5,81.28,81.37,48600.0,72.5011,72.6348,72.4387,72.5189,48600.0
2014-08-27 09:30:00,81.49,81.49,81.07,81.07,2500.0,72.6258,72.6258,72.2515,72.2515,2500.0
2014-08-27 10:00:00,81.08,81.18,80.92,81.09,3600.0,72.2604,72.3496,72.1178,72.2694,3600.0
2014-08-27 10:30:00,81.11,81.2,81.06,81.16,16800.0,72.2872,72.3674,72.2426,72.3317,16800.0
2014-08-27 11:00:00,81.17,81.2,81.05,81.11,5300.0,72.3407,72.3674,72.2337,72.2872,5300.0
2014-08-27 11:30:00,81.1,81.13,81.05,81.05,3200.0,72.2783,72.305,72.2337,72.2337,3200.0
2014-08-27 12:00:00,81.13,81.14,81.02,81.1,1600.0,72.305,72.3139,72.207,72.2783,1600.0
2014-08-27 12:30:00,81.04,81.04,80.98,80.99,700.0,72.2248,72.2248,72.1713,72.1802,700.0
2014-08-27 13:00:00,81.04,81.11,80.99,81.0,1900.0,72.2248,72.2872,72.1802,72.1891,1900.0
2014-08-27 13:30:00,80.97,81.0,80.91,80.92,1800.0,72.1624,72.1891,72.1089,72.1178,1800.0
2014-08-27 14:00:00,80.9,80.92,80.78,80.86,4200.0,72.1,72.1178,71.9931,72.0644,4200.0
2014-08-27 14:30:00,80.9,80.9,80.75,80.84,3300.0,72.1,72.1,71.9663,72.0466,3300.0
2014-08-27 15:00:00,80.7,80.7,80.54,80.7,13400.0,71.9218,71.9218,71.7792,71.9218,13400.0
2014-08-27 15:30:00,80.68,80.87,80.68,80.83,17700.0,71.904,72.0733,71.904,72.0376,17700.0
2014-08-28 09:30:00,80.74,81.11,80.01,80.75,9000.0,71.9574,72.2872,71.3068,71.9663,9000.0
2014-08-28 10:00:00,80.74,80.74,80.57,80.58,6100.0,71.9574,71.9574,71.8059,71.8148,6100.0
2014-08-28 10:30:00,80.6,80.81,80.6,80.78,7200.0,71.8327,72.0198,71.8327,71.9931,7200.0
2014-08-28 11:00:00,80.87,80.97,80.76,80.8,7100.0,72.0733,72.1624,71.9753,72.0109,7100.0
2014-08-28 11:30:00,80.84,80.85,80.75,80.81,3100.0,72.0466,72.0555,71.9663,72.0198,3100.0
2014-08-28 12:00:00,80.83,80.85,80.76,80.76,2000.0,72.0376,72.0555,71.9753,71.9753,2000.0
2014-08-28 12:30:00,80.78,80.78,80.71,80.71,1300.0,71.9931,71.9931,71.9307,71.9307,1300.0
2014-08-28 13:00:00,80.77,80.8,80.64,80.64,900.0,71.9842,72.0109,71.8683,71.8683,900.0
2014-08-28 13:30:00,80.65,80.67,80.55,80.67,2100.0,71.8772,71.895,71.7881,71.895,2100.0
2014-08-28 14:00:00,80.75,80.8,80.65,80.72,3200.0,71.9663,72.0109,71.8772,71.9396,3200.0
2014-08-28 14:30:00,80.73,80.85,80.71,80.79,10700.0,71.9485,72.0555,71.9307,72.002,10700.0
2014-08-28 15:00:00,80.83,80.97,80.81,80.91,5600.0,72.0376,72.1624,72.0198,72.1089,5600.0
2014-08-28 15:30:00,80.92,80.92,80.62,80.7,22100.0,72.1178,72.1178,71.8505,71.9218,22100.0
2014-08-29 09:30:00,81.0,81.03,80.5,80.57,25200.0,72.1891,72.2159,71.7435,71.8059,25200.0
2014-08-29 10:00:00,80.55,80.85,80.52,80.75,36900.0,71.7881,72.0555,71.7614,71.9663,36900.0
2014-08-29 10:30:00,80.72,80.78,80.56,80.75,19100.0,71.9396,71.9931,71.797,71.9663,19100.0
2014-08-29 11:00:00,80.75,80.79,80.68,80.75,8400.0,71.9663,72.002,71.904,71.9663,8400.0
2014-08-29 11:30:00,80.75,80.95,80.75,80.95,1100.0,71.9663,72.1446,71.9663,72.1446,1100.0
2014-08-29 12:00:00,80.89,80.96,80.82,80.92,2400.0,72.0911,72.1535,72.0287,72.1178,2400.0
2014-08-29 12:30:00,80.93,81.02,80.92,80.98,9600.0,72.1268,72.207,72.1178,72.1713,9600.0
2014-08-29 13:00:00,81.0,81.0,80.94,80.95,3400.0,72.1891,72.1891,72.1357,72.1446,3400.0
2014-08-29 13:30:00,80.95,81.01,80.95,80.99,2900.0,72.1446,72.1981,72.1446,72.1802,2900.0
2014-08-29 14:00:00,80.97,81.15,80.97,80.99,3900.0,72.1624,72.3228,72.1624,72.1802,3900.0
2014-08-29 14:30:00,80.97,81.05,80.94,80.95,6600.0,72.1624,72.2337,72.1357,72.1446,6600.0
2014-08-29 15:00:00,80.91,81.0,80.84,80.85,9600.0,72.1089,72.1891,72.0466,72.0555,9600.0
2014-08-29 15:30:00,80.85,81.11,80.83,81.02,23800.0,72.0555,72.2872,72.0376,72.207,23800.0
2014-09-02 09:30:00,81.2,81.79,80.91,81.79,19600.0,72.3674,72.8932,72.1089,72.8932,19600.0
2014-09-02 10:00:00,81.8,82.6,81.77,82.43,29600.0,72.9021,73.6151,72.8754,73.4636,29600.0
2014-09-02 10:30:00,82.43,82.43,82.03,82.25,17700.0,73.4636,73.4636,73.1071,73.3032,17700.0
2014-09-02 11:00:00,82.25,82.27,81.64,81.98,28000.0,73.3032,73.321,72.7595,73.0625,28000.0
2014-09-02 11:30:00,82.03,82.12,81.58,81.7,18300.0,73.1071,73.1873,72.7061,72.813,18300.0
2014-09-02 12:00:00,81.7,82.03,81.64,81.93,10200.0,72.813,73.1071,72.7595,73.018,10200.0
2014-09-02 12:30:00,81.83,81.86,81.36,81.36,12100.0,72.9289,72.9556,72.51,72.51,12100.0
2014-09-02 13:00:00,81.35,81.49,81.26,81.26,6700.0,72.5011,72.6258,72.4209,72.4209,6700.0
2014-09-02 13:30:00,81.26,81.56,81.26,81.48,8400.0,72.4209,72.6882,72.4209,72.6169,8400.0
2014-09-02 14:00:00,81.58,81.83,81.49,81.83,6900.0,72.7061,72.9289,72.6258,72.9289,6900.0
2014-09-02 14:30:00,81.82,81.9,81.65,81.77,8800.0,72.9199,72.9912,72.7684,72.8754,8800.0
2014-09-02 15:00:00,81.75,81.76,81.55,81.66,13900.0,72.8576,72.8665,72.6793,72.7774,13900.0
2014-09-02 15:30:00,81.63,81.63,81.21,81.33,49300.0,72.7506,72.7506,72.3763,72.4832,49300.0
2014-09-03 09:30:00,81.78,81.78,81.33,81.33,3500.0,72.8843,72.8843,72.4832,72.4832,3500.0
2014-09-03 10:00:00,81.32,81.42,80.97,81.05,12900.0,72.4743,72.5635,72.1624,72.2337,12900.0
2014-09-03 10:30:00,81.19,81.36,81.14,81.14,3500.0,72.3585,72.51,72.3139,72.3139,3500.0
2014-09-03 11:00:00,81.15,81.29,81.03,81.21,12600.0,72.3228,72.4476,72.2159,72.3763,12600.0
2014-09-03 11:30:00,81.04,81.25,80.84,80.88,7100.0,72.2248,72.412,72.0466,72.0822,7100.0
2014-09-03 12:00:00,80.82,81.04,80.82,81.04,3900.0,72.0287,72.2248,72.0287,72.2248,3900.0
2014-09-03 12:30:00,81.01,81.1,80.92,80.95,2900.0,72.1981,72.2783,72.1178,72.1446,2900.0
2014-09-03 13:00:00,80.97,81.03,80.9,80.97,2100.0,72.1624,72.2159,72.1,72.1624,2100.0
2014-09-03 13:30:00,80.93,80.96,80.78,80.85,6900.0,72.1268,72.1535,71.9931,72.0555,6900.0
2014-09-03 14:00:00,80.93,80.99,80.81,80.89,9900.0,72.1268,72.1802,72.0198,72.0911,9900.0
2014-09-03 14:30:00,80.94,81.04,80.9,80.93,11900.0,72.1357,72.2248,72.1,72.1268,11900.0
2014-09-03 15:00:00,80.96,81.04,80.9,81.01,7100.0,72.1535,72.2248,72.1,72.1981,7100.0
2014-09-03 15:30:00,81.0,81.28,80.93,81.25,18200.0,72.1891,72.4387,72.1268,72.412,18200.0
2014-09-04 09:30:00,81.51,82.0,81.12,81.81,35100.0,72.6437,73.0804,72.2961,72.911,35100.0
2014-09-04 10:00:00,81.67,81.89,81.67,81.72,1900.0,72.7863,72.9823,72.7863,72.8308,1900.0
2014-09-04 10:30:00,81.71,81.71,81.53,81.57,3700.0,72.8219,72.8219,72.6615,72.6971,3700.0
2014-09-04 11:00:00,81.65,81.78,81.6,81.63,13600.0,72.7684,72.8843,72.7239,72.7506,13600.0
2014-09-04 11:30:00,81.56,81.9,81.56,81.81,20400.0,72.6882,72.9912,72.6882,72.911,20400.0
2014-09-04 12:00:00,81.8,81.99,81.79,81.87,35700.0,72.9021,73.0715,72.8932,72.9645,35700.0
2014-09-04 12:30:00,81.87,81.91,81.77,81.81,8800.0,72.9645,73.0002,72.8754,72.911,8800.0
2014-09-04 13:00:00,81.81,81.88,81.65,81.65,4100.0,72.911,72.9734,72.7684,72.7684,4100.0
2014-09-04 13:30:00,81.61,81.64,81.56,81.57,1800.0,72.7328,72.7595,72.6882,72.6971,1800.0
2014-09-04 14:00:00,81.62,81.7,81.29,81.44,23000.0,72.7417,72.813,72.4476,72.5813,23000.0
2014-09-04 14:30:00,81.49,81.61,81.38,81.46,5300.0,72.6258,72.7328,72.5278,72.5991,5300.0
2014-09-04 15:00:00,81.34,81.35,81.04,81.04,8400.0,72.4922,72.5011,72.2248,72.2248,8400.0
2014-09-04 15:30:00,81.04,81.51,81.03,81.49,45200.0,72.2248,72.6437,72.2159,72.6258,45200.0
2014-09-05 09:30:00,81.24,81.31,80.56,81.31,23800.0,72.403,72.4654,71.797,72.4654,23800.0
2014-09-05 10:00:00,81.3,81.39,80.87,80.9,12500.0,72.4565,72.5367,72.0733,72.1,12500.0
2014-09-05 10:30:00,81.01,81.06,80.74,81.01,13400.0,72.1981,72.2426,71.9574,72.1981,13400.0
2014-09-05 11:00:00,81.01,81.21,80.95,81.06,6400.0,72.1981,72.3763,72.1446,72.2426,6400.0
2014-09-05 11:30:00,81.07,81.12,81.01,81.02,8800.0,72.2515,72.2961,72.1981,72.207,8800.0
2014-09-05 12:00:00,81.03,81.38,81.01,81.3,7000.0,72.2159,72.5278,72.1981,72.4565,7000.0
2014-09-05 12:30:00,81.33,81.47,81.27,81.37,3700.0,72.4832,72.608,72.4298,72.5189,3700.0
2014-09-05 13:00:00,81.28,81.54,81.28,81.54,15400.0,72.4387,72.6704,72.4387,72.6704,15400.0
2014-09-05 13:30:00,81.54,81.64,81.24,81.24,3600.0,72.6704,72.7595,72.403,72.403,3600.0
2014-09-05 14:00:00,81.33,81.48,81.31,81.33,3100.0,72.4832,72.6169,72.4654,72.4832,3100.0
2014-09-05 14:30:00,81.4,81.47,81.37,81.45,4500.0,72.5456,72.608,72.5189,72.5902,4500.0
2014-09-05 15:00:00,81.43,81.5,81.39,81.41,10000.0,72.5724,72.6348,72.5367,72.5545,10000.0
2014-09-05 15:30:00,81.39,81.41,81.22,81.23,31300.0,72.5367,72.5545,72.3852,72.3941,31300.0
2014-09-08 09:30:00,80.87,81.26,80.36,80.96,15100.0,72.0733,72.4209,71.6188,72.1535,15100.0
2014-09-08 10:00:00,80.97,81.08,80.56,80.7,14100.0,72.1624,72.2604,71.797,71.9218,14100.0
2014-09-08 10:30:00,80.7,80.89,80.4,80.89,8500.0,71.9218,72.0911,71.6544,72.0911,8500.0
2014-09-08 11:00:00,80.86,80.93,80.6,80.68,7300.0,72.0644,72.1268,71.8327,71.904,7300.0
2014-09-08 11:30:00,80.69,80.69,80.38,80.51,9400.0,71.9129,71.9129,71.6366,71.7524,9400.0
2014-09-08 12:00:00,80.53,80.64,80.45,80.64,5300.0,71.7703,71.8683,71.699,71.8683,5300.0
2014-09-08 12:30:00,80.64,80.81,80.64,80.76,3400.0,71.8683,72.0198,71.8683,71.9753,3400.0
2014-09-08 13:00:00,80.76,80.76,80.38,80.54,8900.0,71.9753,71.9753,71.6366,71.7792,8900.0
2014-09-08 13:30:00,80.56,80.62,80.42,80.47,7800.0,71.797,71.8505,71.6722,71.7168,7800.0
2014-09-08 14:00:00,80.46,80.58,80.43,80.43,5200.0,71.7079,71.8148,71.6811,71.6811,5200.0
2014-09-08 14:30:00,80.47,80.65,80.45,80.61,5800.0,71.7168,71.8772,71.699,71.8416,5800.0
2014-09-08 15:00:00,80.61,80.68,80.56,80.59,5900.0,71.8416,71.904,71.797,71.8237,5900.0
2014-09-08 15:30:00,80.58,80.95,80.58,80.92,33500.0,71.8148,72.1446,71.8148,72.1178,33500.0
2014-09-09 09:30:00,80.87,80.87,80.26,80.42,9900.0,72.0733,72.0733,71.5296,71.6722,9900.0
2014-09-09 10:00:00,80.34,80.62,80.25,80.49,7500.0,71.6009,71.8505,71.5207,71.7346,7500.0
2014-09-09 10:30:00,80.47,80.51,80.28,80.4,6100.0,71.7168,71.7524,71.5475,71.6544,6100.0
2014-09-09 11:00:00,80.45,80.83,80.39,80.63,12100.0,71.699,72.0376,71.6455,71.8594,12100.0
2014-09-09 11:30:00,80.67,80.78,80.55,80.61,3800.0,71.895,71.9931,71.7881,71.8416,3800.0
2014-09-09 12:00:00,80.6,80.88,80.55,80.83,7800.0,71.8327,72.0822,71.7881,72.0376,7800.0
2014-09-09 12:30:00,80.84,80.84,80.64,80.64,4800.0,72.0466,72.0466,71.8683,71.8683,4800.0
2014-09-09 13:00:00,80.68,80.79,80.65,80.73,5800.0,71.904,72.002,71.8772,71.9485,5800.0
2014-09-09 13:30:00,80.77,81.1,80.77,81.1,3900.0,71.9842,72.2783,71.9842,72.2783,3900.0
2014-09-09 14:00:00,81.04,81.04,80.6,80.61,7800.0,72.2248,72.2248,71.8327,71.8416,7800.0
2014-09-09 14:30:00,80.6,80.76,80.55,80.66,6700.0,71.8327,71.9753,71.7881,71.8861,6700.0
2014-09-09 15:00:00,80.66,80.71,80.39,80.43,14100.0,71.8861,71.9307,71.6455,71.6811,14100.0
2014-09-09 15:30:00,80.45,80.48,80.35,80.41,30600.0,71.699,71.7257,71.6099,71.6633,30600.0
2014-09-10 09:30:00,80.51,80.73,79.81,79.83,9600.0,71.7524,71.9485,71.1286,71.1464,9600.0
2014-09-10 10:00:00,79.81,80.0,79.63,79.7,18800.0,71.1286,71.2979,70.9682,71.0306,18800.0
2014-09-10 10:30:00,79.67,79.67,79.36,79.48,11400.0,71.0038,71.0038,70.7275,70.8345,11400.0
2014-09-10 11:00:00,79.46,79.72,79.38,79.61,17000.0,70.8167,71.0484,70.7454,70.9503,17000.0
2014-09-10 11:30:00,79.63,79.82,79.59,79.66,13400.0,70.9682,71.1375,70.9325,70.9949,13400.0
2014-09-10 12:00:00,79.66,80.03,79.66,79.96,10800.0,70.9949,71.3247,70.9949,71.2623,10800.0
2014-09-10 12:30:00,79.96,80.12,79.86,80.05,2700.0,71.2623,71.4049,71.1732,71.3425,2700.0
2014-09-10 13:00:00,80.15,80.41,80.04,80.3,14300.0,71.4316,71.6633,71.3336,71.5653,14300.0
2014-09-10 13:30:00,80.34,80.43,80.14,80.4,16100.0,71.6009,71.6811,71.4227,71.6544,16100.0
2014-09-10 14:00:00,80.4,80.45,80.34,80.34,5100.0,71.6544,71.699,71.6009,71.6009,5100.0
2014-09-10 14:30:00,80.37,80.37,80.18,80.24,6200.0,71.6277,71.6277,71.4583,71.5118,6200.0
2014-09-10 15:00:00,80.26,80.44,80.26,80.31,3600.0,71.5296,71.6901,71.5296,71.5742,3600.0
2014-09-10 15:30:00,80.3,80.4,80.26,80.31,17000.0,71.5653,71.6544,71.5296,71.5742,17000.0
2014-09-11 09:30:00,79.92,80.09,79.79,79.84,14800.0,71.2266,71.3781,71.1108,71.1553,14800.0
2014-09-11 10:00:00,79.9,80.11,79.74,79.96,9300.0,71.2088,71.396,71.0662,71.2623,9300.0
2014-09-11 10:30:00,79.95,79.95,79.56,79.74,23600.0,71.2534,71.2534,70.9058,71.0662,23600.0
2014-09-11 11:00:00,79.77,80.1,79.68,79.91,13200.0,71.0929,71.387,71.0127,71.2177,13200.0
2014-09-11 11:30:00,79.91,80.17,79.91,80.0,6300.0,71.2177,71.4494,71.2177,71.2979,6300.0
2014-09-11 12:00:00,80.02,80.07,79.89,80.05,11600.0,71.3157,71.3603,71.1999,71.3425,11600.0
2014-09-11 12:30:00,80.01,80.01,79.82,79.84,5400.0,71.3068,71.3068,71.1375,71.1553,5400.0
2014-09-11 13:00:00,79.94,79.94,79.59,79.67,8700.0,71.2444,71.2444,70.9325,71.0038,8700.0
2014-09-11 13:30:00,79.64,79.9,79.64,79.88,9400.0,70.9771,71.2088,70.9771,71.191,9400.0
2014-09-11 14:00:00,79.93,80.05,79.93,79.95,10800.0,71.2355,71.3425,71.2355,71.2534,10800.0
2014-09-11 14:30:00,80.03,80.05,79.9,79.95,12900.0,71.3247,71.3425,71.2088,71.2534,12900.0
2014-09-11 15:00:00,79.99,80.0,79.81,79.95,8600.0,71.289,71.2979,71.1286,71.2534,8600.0
2014-09-11 15:30:00,79.97,80.01,79.75,79.86,53400.0,71.2712,71.3068,71.0751,71.1732,53400.0
2014-09-12 09:30:00,79.71,79.71,79.37,79.39,3900.0,71.0395,71.0395,70.7365,70.7543,3900.0
2014-09-12 10:00:00,79.46,79.68,79.42,79.65,15700.0,70.8167,71.0127,70.781,70.986,15700.0
2014-09-12 10:30:00,79.59,79.95,79.59,79.91,6000.0,70.9325,71.2534,70.9325,71.2177,6000.0
2014-09-12 11:00:00,79.85,79.9,79.64,79.73,4300.0,71.1642,71.2088,70.9771,71.0573,4300.0
2014-09-12 11:30:00,79.72,79.8,79.63,79.67,6700.0,71.0484,71.1197,70.9682,71.0038,6700.0
2014-09-12 12:00:00,79.63,79.73,79.46,79.55,4800.0,70.9682,71.0573,70.8167,70.8969,4800.0
2014-09-12 12:30:00,79.62,79.62,79.43,79.52,3300.0,70.9593,70.9593,70.7899,70.8701,3300.0
2014-09-12 13:00:00,79.45,79.51,79.2,79.39,7500.0,70.8077,70.8612,70.5849,70.7543,7500.0
2014-09-12 13:30:00,79.42,79.6,79.36,79.54,3400.0,70.781,70.9414,70.7275,70.888,3400.0
2014-09-12 14:00:00,79.52,79.66,79.46,79.49,5200.0,70.8701,70.9949,70.8167,70.8434,5200.0
2014-09-12 14:30:00,79.53,79.57,79.36,79.38,7500.0,70.879,70.9147,70.7275,70.7454,7500.0
2014-09-12 15:00:00,79.34,79.64,79.33,79.55,5900.0,70.7097,70.9771,70.7008,70.8969,5900.0
2014-09-12 15:30:00,79.6,79.64,79.32,79.33,15500.0,70.9414,70.9771,70.6919,70.7008,15500.0
2014-09-15 09:30:00,79.46,79.46,78.85,79.0,8700.0,70.8167,70.8167,70.273,70.4067,8700.0
2014-09-15 10:00:00,78.99,79.17,78.85,79.01,13600.0,70.3978,70.5582,70.273,70.4156,13600.0
2014-09-15 10:30:00,79.01,79.22,78.99,79.06,10900.0,70.4156,70.6028,70.3978,70.4602,10900.0
2014-09-15 11:00:00,79.16,79.27,78.87,79.0,7600.0,70.5493,70.6473,70.2908,70.4067,7600.0
2014-09-15 11:30:00,79.02,79.22,78.94,79.15,9900.0,70.4245,70.6028,70.3532,70.5404,9900.0
2014-09-15 12:00:00,79.07,79.13,79.06,79.12,2300.0,70.4691,70.5226,70.4602,70.5136,2300.0
2014-09-15 12:30:00,79.17,79.19,79.06,79.1,9200.0,70.5582,70.576,70.4602,70.4958,9200.0
2014-09-15 13:00:00,79.08,79.23,79.08,79.11,8700.0,70.478,70.6117,70.478,70.5047,8700.0
2014-09-15 13:30:00,79.18,79.2,79.07,79.07,7300.0,70.5671,70.5849,70.4691,70.4691,7300.0
2014-09-15 14:00:00,78.97,79.34,78.97,79.34,3900.0,70.38,70.7097,70.38,70.7097,3900.0
2014-09-15 14:30:00,79.36,79.36,79.19,79.27,3500.0,70.7275,70.7275,70.576,70.6473,3500.0
2014-09-15 15:00:00,79.36,79.36,79.14,79.18,10000.0,70.7275,70.7275,70.5315,70.5671,10000.0
2014-09-15 15:30:00,79.18,79.24,79.05,79.23,18800.0,70.5671,70.6206,70.4513,70.6117,18800.0
2014-09-16 09:30:00,79.11,79.5,78.73,79.48,16000.0,70.5047,70.8523,70.1661,70.8345,16000.0
2014-09-16 10:00:00,79.47,79.7,79.14,79.19,20600.0,70.8256,71.0306,70.5315,70.576,20600.0
2014-09-16 10:30:00,79.16,79.16,78.86,78.87,23700.0,70.5493,70.5493,70.2819,70.2908,23700.0
2014-09-16 11:00:00,78.82,79.14,78.72,79.14,20700.0,70.2463,70.5315,70.1572,70.5315,20700.0
2014-09-16 11:30:00,79.2,79.43,79.16,79.32,7000.0,70.5849,70.7899,70.5493,70.6919,7000.0
2014-09-16 12:00:00,79.27,79.33,79.1,79.31,26400.0,70.6473,70.7008,70.4958,70.683,26400.0
2014-09-16 12:30:00,79.28,79.54,79.25,79.48,11500.0,70.6562,70.888,70.6295,70.8345,11500.0
2014-09-16 13:00:00,79.51,79.67,79.36,79.5,6000.0,70.8612,71.0038,70.7275,70.8523,6000.0
2014-09-16 13:30:00,79.5,79.5,79.41,79.5,8100.0,70.8523,70.8523,70.7721,70.8523,8100.0
2014-09-16 14:00:00,79.46,79.63,79.34,79.55,10000.0,70.8167,70.9682,70.7097,70.8969,10000.0
2014-09-16 14:30:00,79.5,79.56,79.32,79.42,9100.0,70.8523,70.9058,70.6919,70.781,9100.0
2014-09-16 15:00:00,79.34,79.54,79.31,79.31,9500.0,70.7097,70.888,70.683,70.683,9500.0
2014-09-16 15:30:00,79.36,79.49,79.25,79.35,30500.0,70.7275,70.8434,70.6295,70.7186,30500.0
2014-09-17 09:30:00,79.46,79.46,79.1,79.36,3100.0,70.8167,70.8167,70.4958,70.7275,3100.0
2014-09-17 10:00:00,79.6,79.74,79.58,79.67,3300.0,70.9414,71.0662,70.9236,71.0038,3300.0
2014-09-17 10:30:00,79.66,79.68,79.61,79.62,2400.0,70.9949,71.0127,70.9503,70.9593,2400.0
2014-09-17 11:00:00,79.63,79.69,79.6,79.63,6200.0,70.9682,71.0216,70.9414,70.9682,6200.0
2014-09-17 11:30:00,79.66,79.66,79.42,79.44,2200.0,70.9949,70.9949,70.781,70.7988,2200.0
2014-09-17 12:00:00,79.37,79.37,79.08,79.08,2600.0,70.7365,70.7365,70.478,70.478,2600.0
2014-09-17 12:30:00,79.07,79.28,79.07,79.1,3700.0,70.4691,70.6562,70.4691,70.4958,3700.0
2014-09-17 13:00:00,79.11,79.13,78.82,78.82,3200.0,70.5047,70.5226,70.2463,70.2463,3200.0
2014-09-17 13:30:00,78.85,79.0,78.76,78.96,7300.0,70.273,70.4067,70.1928,70.371,7300.0
2014-09-17 14:00:00,79.02,79.54,78.71,79.54,8100.0,70.4245,70.888,70.1482,70.888,8100.0
2014-09-17 14:30:00,79.49,79.49,79.15,79.39,5800.0,70.8434,70.8434,70.5404,70.7543,5800.0
2014-09-17 15:00:00,79.39,79.66,79.31,79.37,9800.0,70.7543,70.9949,70.683,70.7365,9800.0
2014-09-17 15:30:00,79.38,79.38,78.85,78.92,15500.0,70.7454,70.7454,70.273,70.3354,15500.0
2014-09-18 09:30:00,79.3,79.3,78.8,78.83,6800.0,70.6741,70.6741,70.2285,70.2552,6800.0
2014-09-18 10:00:00,78.85,79.33,78.85,79.03,5700.0,70.273,70.7008,70.273,70.4334,5700.0
2014-09-18 10:30:00,79.08,79.52,79.08,79.33,3400.0,70.478,70.8701,70.478,70.7008,3400.0
2014-09-18 11:00:00,79.27,79.6,79.16,79.59,9600.0,70.6473,70.9414,70.5493,70.9325,9600.0
2014-09-18 11:30:00,79.6,79.86,79.59,79.79,17600.0,70.9414,71.1732,70.9325,71.1108,17600.0
2014-09-18 12:00:00,79.67,79.78,79.67,79.78,2900.0,71.0038,71.1019,71.0038,71.1019,2900.0
2014-09-18 12:30:00,79.72,79.78,79.47,79.62,5000.0,71.0484,71.1019,70.8256,70.9593,5000.0
2014-09-18 13:00:00,79.59,79.75,79.56,79.67,5800.0,70.9325,71.0751,70.9058,71.0038,5800.0
2014-09-18 13:30:00,79.62,79.72,79.54,79.6,5300.0,70.9593,71.0484,70.888,70.9414,5300.0
2014-09-18 14:00:00,79.57,79.71,79.53,79.57,2700.0,70.9147,71.0395,70.879,70.9147,2700.0
2014-09-18 14:30:00,79.62,79.64,79.45,79.46,7000.0,70.9593,70.9771,70.8077,70.8167,7000.0
2014-09-18 15:00:00,79.45,79.63,79.45,79.53,8700.0,70.8077,70.9682,70.8077,70.879,8700.0
2014-09-18 15:30:00,79.56,79.58,79.36,79.38,17700.0,70.9058,70.9236,70.7275,70.7454,17700.0
2014-09-19 09:30:00,79.45,79.52,79.2,79.41,38300.0,70.8077,70.8701,70.5849,70.7721,38300.0
2014-09-19 10:00:00,79.33,79.79,79.33,79.59,12800.0,70.7008,71.1108,70.7008,70.9325,12800.0
2014-09-19 10:30:00,79.45,79.66,79.36,79.5,14400.0,70.8077,70.9949,70.7275,70.8523,14400.0
2014-09-19 11:00:00,79.52,79.65,79.43,79.53,21000.0,70.8701,70.986,70.7899,70.879,21000.0
2014-09-19 11:30:00,79.49,79.5,78.9,78.96,10100.0,70.8434,70.8523,70.3176,70.371,10100.0
2014-09-19 12:00:00,78.9,78.9,78.73,78.74,4800.0,70.3176,70.3176,70.1661,70.175,4800.0
2014-09-19 12:30:00,78.74,78.76,78.43,78.47,8300.0,70.175,70.1928,69.8987,69.9343,8300.0
2014-09-19 13:00:00,78.48,78.48,78.09,78.15,9600.0,69.9433,69.9433,69.5957,69.6492,9600.0
2014-09-19 13:30:00,78.14,78.25,78.02,78.19,13800.0,69.6402,69.7383,69.5333,69.6848,13800.0
2014-09-19 14:00:00,78.13,78.43,78.12,78.43,8100.0,69.6313,69.8987,69.6224,69.8987,8100.0
2014-09-19 14:30:00,78.41,78.64,78.37,78.6,5800.0,69.8809,70.0859,69.8452,70.0502,5800.0
2014-09-19 15:00:00,78.61,78.62,78.49,78.59,8800.0,70.0591,70.068,69.9522,70.0413,8800.0
2014-09-19 15:30:00,78.56,78.69,78.44,78.46,34900.0,70.0146,70.1304,69.9076,69.9254,34900.0
2014-09-22 09:30:00,78.43,78.43,77.1,77.62,23400.0,69.8987,69.8987,68.7134,69.1768,23400.0
2014-09-22 10:00:00,77.59,77.77,77.28,77.44,48100.0,69.1501,69.3105,68.8738,69.0164,48100.0
2014-09-22 10:30:00,77.38,77.4,76.87,76.95,14200.0,68.9629,68.9807,68.5084,68.5797,14200.0
2014-09-22 11:00:00,77.03,77.1,76.94,76.97,6700.0,68.651,68.7134,68.5708,68.5975,6700.0
2014-09-22 11:30:00,76.98,76.98,76.61,76.67,16200.0,68.6064,68.6064,68.2767,68.3301,16200.0
2014-09-22 12:00:00,76.61,76.78,76.56,76.78,12700.0,68.2767,68.4282,68.2321,68.4282,12700.0
2014-09-22 12:30:00,76.73,76.74,76.62,76.64,12100.0,68.3836,68.3925,68.2856,68.3034,12100.0
2014-09-22 13:00:00,76.62,76.78,76.58,76.78,11000.0,68.2856,68.4282,68.2499,68.4282,11000.0
2014-09-22 13:30:00,76.76,76.89,76.72,76.85,8700.0,68.4104,68.5262,68.3747,68.4906,8700.0
2014-09-22 14:00:00,76.87,76.93,76.71,76.74,28500.0,68.5084,68.5619,68.3658,68.3925,28500.0
2014-09-22 14:30:00,76.75,76.8,76.69,76.75,12100.0,68.4014,68.446,68.348,68.4014,12100.0
2014-09-22 15:00:00,76.77,77.0,76.75,77.0,16500.0,68.4193,68.6242,68.4014,68.6242,16500.0
2014-09-22 15:30:00,77.03,77.11,76.73,76.8,23800.0,68.651,68.7223,68.3836,68.446,23800.0
2014-09-23 09:30:00,76.44,76.78,75.82,76.71,25900.0,68.1252,68.4282,67.5726,68.3658,25900.0
2014-09-23 10:00:00,76.75,76.88,76.61,76.75,22900.0,68.4014,68.5173,68.2767,68.4014,22900.0
2014-09-23 10:30:00,76.74,77.18,76.62,77.0,25200.0,68.3925,68.7847,68.2856,68.6242,25200.0
2014-09-23 11:00:00,77.01,77.14,76.73,76.95,10900.0,68.6332,68.749,68.3836,68.5797,10900.0
2014-09-23 11:30:00,76.92,77.11,76.92,76.98,8600.0,68.553,68.7223,68.553,68.6064,8600.0
2014-09-23 12:00:00,76.86,76.86,76.56,76.58,13300.0,68.4995,68.4995,68.2321,68.2499,13300.0
2014-09-23 12:30:00,76.58,76.67,76.43,76.43,10300.0,68.2499,68.3301,68.1163,68.1163,10300.0
2014-09-23 13:00:00,76.45,76.47,76.27,76.32,12200.0,68.1341,68.1519,67.9737,68.0182,12200.0
2014-09-23 13:30:00,76.32,76.45,76.3,76.33,10200.0,68.0182,68.1341,68.0004,68.0271,10200.0
2014-09-23 14:00:00,76.28,76.37,76.12,76.22,8600.0,67.9826,68.0628,67.84,67.9291,8600.0
2014-09-23 14:30:00,76.23,76.26,76.11,76.24,9200.0,67.938,67.9647,67.8311,67.9469,9200.0
2014-09-23 15:00:00,76.3,76.44,76.19,76.33,8700.0,68.0004,68.1252,67.9024,68.0271,8700.0
2014-09-23 15:30:00,76.35,76.47,76.16,76.27,19500.0,68.045,68.1519,67.8756,67.9737,19500.0
2014-09-24 09:30:00,76.52,76.57,76.04,76.06,9600.0,68.1965,68.241,67.7687,67.7865,9600.0
2014-09-24 10:00:00,76.1,76.2,75.92,76.12,30200.0,67.8221,67.9113,67.6617,67.84,30200.0
2014-09-24 10:30:00,76.07,76.51,76.06,76.49,3800.0,67.7954,68.1876,67.7865,68.1697,3800.0
2014-09-24 11:00:00,76.44,76.92,76.43,76.92,8400.0,68.1252,68.553,68.1163,68.553,8400.0
2014-09-24 11:30:00,76.99,76.99,76.61,76.72,5200.0,68.6153,68.6153,68.2767,68.3747,5200.0
2014-09-24 12:00:00,76.62,76.7,76.49,76.5,4800.0,68.2856,68.3569,68.1697,68.1786,4800.0
2014-09-24 12:30:00,76.5,76.68,76.46,76.53,7900.0,68.1786,68.3391,68.143,68.2054,7900.0
2014-09-24 13:00:00,76.58,76.67,76.39,76.52,15600.0,68.2499,68.3301,68.0806,68.1965,15600.0
2014-09-24 13:30:00,76.6,76.89,76.6,76.75,3500.0,68.2678,68.5262,68.2678,68.4014,3500.0
2014-09-24 14:00:00,76.76,76.99,76.75,76.99,4800.0,68.4104,68.6153,68.4014,68.6153,4800.0
2014-09-24 14:30:00,76.96,77.08,76.95,77.08,6900.0,68.5886,68.6955,68.5797,68.6955,6900.0
2014-09-24 15:00:00,77.03,77.12,76.92,76.99,13000.0,68.651,68.7312,68.553,68.6153,13000.0
2014-09-24 15:30:00,76.99,77.06,76.56,76.57,31300.0,68.6153,68.6777,68.2321,68.241,31300.0
2014-09-25 09:30:00,76.22,76.72,75.83,76.01,12000.0,67.9291,68.3747,67.5815,67.7419,12000.0
2014-09-25 10:00:00,75.95,76.05,75.68,75.89,15800.0,67.6885,67.7776,67.4478,67.635,15800.0
2014-09-25 10:30:00,75.9,75.91,75.6,75.81,9400.0,67.6439,67.6528,67.3765,67.5637,9400.0
2014-09-25 11:00:00,75.8,75.9,75.63,75.89,13700.0,67.5548,67.6439,67.4033,67.635,13700.0
2014-09-25 11:30:00,75.86,75.9,75.7,75.79,12900.0,67.6083,67.6439,67.4657,67.5459,12900.0
2014-09-25 12:00:00,75.77,75.77,75.49,75.66,8800.0,67.528,67.528,67.2785,67.43,8800.0
2014-09-25 12:30:00,75.63,75.79,75.63,75.7,3600.0,67.4033,67.5459,67.4033,67.4657,3600.0
2014-09-25 13:00:00,75.75,76.01,75.75,75.89,4500.0,67.5102,67.7419,67.5102,67.635,4500.0
2014-09-25 13:30:00,75.9,75.93,75.69,75.73,5500.0,67.6439,67.6706,67.4567,67.4924,5500.0
2014-09-25 14:00:00,75.75,75.84,75.65,75.83,4800.0,67.5102,67.5904,67.4211,67.5815,4800.0
2014-09-25 14:30:00,75.88,76.0,75.78,75.89,7300.0,67.6261,67.733,67.537,67.635,7300.0
2014-09-25 15:00:00,75.9,75.95,75.75,75.86,8900.0,67.6439,67.6885,67.5102,67.6083,8900.0
2014-09-25 15:30:00,75.89,75.91,75.59,75.6,16800.0,67.635,67.6528,67.3676,67.3765,16800.0
2014-09-26 09:30:00,75.68,76.11,75.37,75.6,19900.0,67.4478,67.8311,67.1716,67.3765,19900.0
2014-09-26 10:00:00,75.67,75.98,75.57,75.7,5500.0,67.4389,67.7152,67.3498,67.4657,5500.0
2014-09-26 10:30:00,75.63,76.06,75.63,76.06,10400.0,67.4033,67.7865,67.4033,67.7865,10400.0
2014-09-26 11:00:00,76.05,76.13,75.95,75.98,9700.0,67.7776,67.8489,67.6885,67.7152,9700.0
2014-09-26 11:30:00,75.92,76.22,75.88,76.22,11000.0,67.6617,67.9291,67.6261,67.9291,11000.0
2014-09-26 12:00:00,76.22,76.31,75.95,76.01,9700.0,67.9291,68.0093,67.6885,67.7419,9700.0
2014-09-26 12:30:00,75.96,75.97,75.86,75.9,3300.0,67.6974,67.7063,67.6083,67.6439,3300.0
2014-09-26 13:00:00,75.91,76.35,75.82,76.35,17600.0,67.6528,68.045,67.5726,68.045,17600.0
2014-09-26 13:30:00,76.34,76.5,76.11,76.48,13400.0,68.036,68.1786,67.8311,68.1608,13400.0
2014-09-26 14:00:00,76.45,76.95,76.41,76.65,10400.0,68.1341,68.5797,68.0984,68.3123,10400.0
2014-09-26 14:30:00,76.61,76.78,76.51,76.6,8500.0,68.2767,68.4282,68.1876,68.2678,8500.0
2014-09-26 15:00:00,76.59,76.79,76.59,76.67,7300.0,68.2588,68.4371,68.2588,68.3301,7300.0
2014-09-26 15:30:00,76.71,76.77,76.5,76.58,32200.0,68.3658,68.4193,68.1786,68.2499,32200.0
2014-09-29 09:30:00,75.59,76.1,75.59,76.06,13400.0,67.3676,67.8221,67.3676,67.7865,13400.0
2014-09-29 10:00:00,76.04,76.62,75.96,76.47,14600.0,67.7687,68.2856,67.6974,68.1519,14600.0
2014-09-29 10:30:00,76.43,76.6,76.36,76.52,9000.0,68.1163,68.2678,68.0539,68.1965,9000.0
2014-09-29 11:00:00,76.55,76.88,76.52,76.78,9500.0,68.2232,68.5173,68.1965,68.4282,9500.0
2014-09-29 11:30:00,76.78,76.84,76.57,76.72,4900.0,68.4282,68.4817,68.241,68.3747,4900.0
2014-09-29 12:00:00,76.72,76.72,76.28,76.28,9400.0,68.3747,68.3747,67.9826,67.9826,9400.0
2014-09-29 12:30:00,76.3,76.54,76.25,76.48,4400.0,68.0004,68.2143,67.9558,68.1608,4400.0
2014-09-29 13:00:00,76.5,76.57,76.4,76.56,7700.0,68.1786,68.241,68.0895,68.2321,7700.0
2014-09-29 13:30:00,76.56,76.62,76.5,76.6,8700.0,68.2321,68.2856,68.1786,68.2678,8700.0
2014-09-29 14:00:00,76.56,76.66,76.45,76.55,11900.0,68.2321,68.3212,68.1341,68.2232,11900.0
2014-09-29 14:30:00,76.55,76.76,76.54,76.76,11900.0,68.2232,68.4104,68.2143,68.4104,11900.0
2014-09-29 15:00:00,76.78,76.99,76.77,76.88,12700.0,68.4282,68.6153,68.4193,68.5173,12700.0
2014-09-29 15:30:00,76.83,76.96,76.75,76.91,45600.0,68.4727,68.5886,68.4014,68.544,45600.0
2014-09-30 09:30:00,76.81,76.87,76.48,76.65,11900.0,68.4549,68.5084,68.1608,68.3123,11900.0
2014-09-30 10:00:00,76.65,77.04,76.49,76.68,29900.0,68.3123,68.6599,68.1697,68.3391,29900.0
2014-09-30 10:30:00,76.72,77.23,76.62,76.96,23900.0,68.3747,68.8292,68.2856,68.5886,23900.0
2014-09-30 11:00:00,76.94,77.21,76.91,77.19,6100.0,68.5708,68.8114,68.544,68.7936,6100.0
2014-09-30 11:30:00,77.23,77.27,76.97,77.12,10600.0,68.8292,68.8649,68.5975,68.7312,10600.0
2014-09-30 12:00:00,77.11,77.25,77.02,77.18,11600.0,68.7223,68.8471,68.6421,68.7847,11600.0
2014-09-30 12:30:00,77.11,77.13,76.95,76.96,17400.0,68.7223,68.7401,68.5797,68.5886,17400.0
2014-09-30 13:00:00,76.97,76.99,76.63,76.65,5400.0,68.5975,68.6153,68.2945,68.3123,5400.0
2014-09-30 13:30:00,76.65,76.65,76.3,76.36,5500.0,68.3123,68.3123,68.0004,68.0539,5500.0
2014-09-30 14:00:00,76.37,76.5,76.21,76.5,7100.0,68.0628,68.1786,67.9202,68.1786,7100.0
2014-09-30 14:30:00,76.54,76.55,76.33,76.44,7400.0,68.2143,68.2232,68.0271,68.1252,7400.0
2014-09-30 15:00:00,76.45,76.48,76.22,76.48,15900.0,68.1341,68.1608,67.9291,68.1608,15900.0
2014-09-30 15:30:00,76.52,76.52,76.05,76.07,49000.0,68.1965,68.1965,67.7776,67.7954,49000.0
2014-10-01 09:30:00,75.77,76.47,75.21,75.66,31100.0,67.528,68.1519,67.029,67.43,31100.0
2014-10-01 10:00:00,75.65,76.23,75.46,75.89,23400.0,67.4211,67.938,67.2518,67.635,23400.0
2014-10-01 10:30:00,75.95,76.08,75.54,76.03,18300.0,67.6885,67.8043,67.3231,67.7598,18300.0
2014-10-01 11:00:00,75.95,76.18,75.76,75.87,33100.0,67.6885,67.8934,67.5191,67.6172,33100.0
2014-10-01 11:30:00,75.87,75.95,75.61,75.87,10200.0,67.6172,67.6885,67.3854,67.6172,10200.0
2014-10-01 12:00:00,75.85,75.88,75.71,75.82,13700.0,67.5993,67.6261,67.4746,67.5726,13700.0
2014-10-01 12:30:00,75.8,75.81,75.35,75.45,12500.0,67.5548,67.5637,67.1537,67.2429,12500.0
2014-10-01 13:00:00,75.42,75.59,75.34,75.5,19000.0,67.2161,67.3676,67.1448,67.2874,19000.0
2014-10-01 13:30:00,75.48,75.51,75.24,75.26,20400.0,67.2696,67.2963,67.0557,67.0735,20400.0
2014-10-01 14:00:00,75.24,75.3,75.04,75.17,16900.0,67.0557,67.1092,66.8775,66.9933,16900.0
2014-10-01 14:30:00,75.2,75.23,74.77,74.79,16100.0,67.02,67.0468,66.6368,66.6546,16100.0
2014-10-01 15:00:00,74.76,74.76,74.37,74.67,23000.0,66.6279,66.6279,66.2803,66.5477,23000.0
2014-10-01 15:30:00,74.67,74.84,74.5,74.67,50700.0,66.5477,66.6992,66.3962,66.5477,50700.0
2014-10-02 09:30:00,74.58,74.82,74.13,74.55,13200.0,66.4675,66.6814,66.0664,66.4408,13200.0
2014-10-02 10:00:00,74.57,74.57,74.36,74.38,7300.0,66.4586,66.4586,66.2714,66.2892,7300.0
2014-10-02 10:30:00,74.27,74.27,73.95,73.95,9600.0,66.1912,66.1912,65.906,65.906,9600.0
2014-10-02 11:00:00,73.99,74.14,73.85,73.94,7000.0,65.9417,66.0753,65.8169,65.8971,7000.0
2014-10-02 11:30:00,73.96,73.96,73.51,73.54,6400.0,65.9149,65.9149,65.5139,65.5406,6400.0
2014-10-02 12:00:00,73.62,73.93,73.62,73.84,5600.0,65.6119,65.8882,65.6119,65.808,5600.0
2014-10-02 12:30:00,73.88,74.13,73.75,74.09,7700.0,65.8436,66.0664,65.7278,66.0308,7700.0
2014-10-02 13:00:00,74.15,74.2,74.01,74.2,3700.0,66.0843,66.1288,65.9595,66.1288,3700.0
2014-10-02 13:30:00,74.24,74.31,74.15,74.17,3400.0,66.1645,66.2269,66.0843,66.1021,3400.0
2014-10-02 14:00:00,74.17,74.42,74.17,74.36,8600.0,66.1021,66.3249,66.1021,66.2714,8600.0
2014-10-02 14:30:00,74.32,74.5,74.23,74.44,4900.0,66.2358,66.3962,66.1556,66.3427,4900.0
2014-10-02 15:00:00,74.41,74.45,74.24,74.36,8800.0,66.316,66.3516,66.1645,66.2714,8800.0
2014-10-02 15:30:00,74.33,74.34,74.04,74.08,24400.0,66.2447,66.2536,65.9862,66.0219,24400.0
2014-10-03 09:30:00,74.65,74.95,74.13,74.4,16400.0,66.5299,66.7972,66.0664,66.3071,16400.0
2014-10-03 10:00:00,74.49,74.74,74.4,74.56,12000.0,66.3873,66.6101,66.3071,66.4497,12000.0
2014-10-03 10:30:00,74.53,74.79,74.37,74.79,17900.0,66.4229,66.6546,66.2803,66.6546,17900.0
2014-10-03 11:00:00,74.82,74.98,74.48,74.69,8300.0,66.6814,66.824,66.3784,66.5655,8300.0
2014-10-03 11:30:00,74.72,74.76,74.47,74.58,5800.0,66.5923,66.6279,66.3695,66.4675,5800.0
2014-10-03 12:00:00,74.57,74.62,74.48,74.58,8200.0,66.4586,66.5031,66.3784,66.4675,8200.0
2014-10-03 12:30:00,74.57,74.66,74.57,74.61,4600.0,66.4586,66.5388,66.4586,66.4942,4600.0
2014-10-03 13:00:00,74.54,74.58,74.37,74.42,4600.0,66.4318,66.4675,66.2803,66.3249,4600.0
2014-10-03 13:30:00,74.4,74.48,74.25,74.45,4800.0,66.3071,66.3784,66.1734,66.3516,4800.0
2014-10-03 14:00:00,74.48,74.63,74.41,74.55,6800.0,66.3784,66.512,66.316,66.4408,6800.0
2014-10-03 14:30:00,74.53,74.7,74.53,74.55,5300.0,66.4229,66.5744,66.4229,66.4408,5300.0
2014-10-03 15:00:00,74.61,74.65,74.3,74.41,10400.0,66.4942,66.5299,66.2179,66.316,10400.0
2014-10-03 15:30:00,74.36,74.36,74.14,74.17,27900.0,66.2714,66.2714,66.0753,66.1021,27900.0
2014-10-06 09:30:00,74.56,75.21,74.38,75.06,17600.0,66.4497,67.029,66.2892,66.8953,17600.0
2014-10-06 10:00:00,75.05,75.11,74.34,74.52,18400.0,66.8864,66.9398,66.2536,66.414,18400.0
2014-10-06 10:30:00,74.59,74.85,74.4,74.49,23100.0,66.4764,66.7081,66.3071,66.3873,23100.0
2014-10-06 11:00:00,74.46,74.49,74.26,74.29,19700.0,66.3605,66.3873,66.1823,66.209,19700.0
2014-10-06 11:30:00,74.3,74.37,73.91,74.21,14500.0,66.2179,66.2803,65.8704,66.1377,14500.0
2014-10-06 12:00:00,74.25,74.45,74.16,74.25,14400.0,66.1734,66.3516,66.0932,66.1734,14400.0
2014-10-06 12:30:00,74.31,74.35,74.14,74.23,25000.0,66.2269,66.2625,66.0753,66.1556,25000.0
2014-10-06 13:00:00,74.22,74.77,74.07,74.77,10300.0,66.1466,66.6368,66.013,66.6368,10300.0
2014-10-06 13:30:00,74.77,74.79,74.53,74.67,9500.0,66.6368,66.6546,66.4229,66.5477,9500.0
2014-10-06 14:00:00,74.69,74.71,74.3,74.51,10400.0,66.5655,66.5833,66.2179,66.4051,10400.0
2014-10-06 14:30:00,74.55,74.71,74.51,74.51,10700.0,66.4408,66.5833,66.4051,66.4051,10700.0
2014-10-06 15:00:00,74.55,74.81,74.5,74.68,17400.0,66.4408,66.6725,66.3962,66.5566,17400.0
2014-10-06 15:30:00,74.65,74.92,74.65,74.75,51500.0,66.5299,66.7705,66.5299,66.619,51500.0
2014-10-07 09:30:00,74.12,74.2,73.31,73.71,8200.0,66.0575,66.1288,65.3356,65.6921,8200.0
2014-10-07 10:00:00,73.9,74.02,73.63,73.88,10900.0,65.8615,65.9684,65.6208,65.8436,10900.0
2014-10-07 10:30:00,73.97,74.29,73.97,74.1,6500.0,65.9238,66.209,65.9238,66.0397,6500.0
2014-10-07 11:00:00,74.03,74.11,73.93,73.98,6500.0,65.9773,66.0486,65.8882,65.9328,6500.0
2014-10-07 11:30:00,73.99,74.29,73.94,74.15,4800.0,65.9417,66.209,65.8971,66.0843,4800.0
2014-10-07 12:00:00,74.19,74.4,74.12,74.24,4300.0,66.1199,66.3071,66.0575,66.1645,4300.0
2014-10-07 12:30:00,74.3,74.3,73.86,73.92,3800.0,66.2179,66.2179,65.8258,65.8793,3800.0
2014-10-07 13:00:00,73.92,73.99,73.85,73.98,6100.0,65.8793,65.9417,65.8169,65.9328,6100.0
2014-10-07 13:30:00,73.99,73.99,73.64,73.78,6900.0,65.9417,65.9417,65.6297,65.7545,6900.0
2014-10-07 14:00:00,73.74,73.8,73.44,73.44,5000.0,65.7189,65.7723,65.4515,65.4515,5000.0
2014-10-07 14:30:00,73.43,73.53,73.38,73.44,9400.0,65.4426,65.5317,65.398,65.4515,9400.0
2014-10-07 15:00:00,73.4,73.46,73.22,73.36,19100.0,65.4158,65.4693,65.2554,65.3802,19100.0
2014-10-07 15:30:00,73.39,73.55,73.07,73.07,30500.0,65.4069,65.5495,65.1217,65.1217,30500.0
2014-10-08 09:30:00,73.02,73.09,72.78,72.78,8600.0,65.0772,65.1396,64.8633,64.8633,8600.0
2014-10-08 10:00:00,72.9,73.19,72.82,73.04,16000.0,64.9702,65.2287,64.8989,65.095,16000.0
2014-10-08 10:30:00,73.13,73.13,72.66,72.66,13200.0,65.1752,65.1752,64.7563,64.7563,13200.0
2014-10-08 11:00:00,72.65,72.79,72.49,72.79,9900.0,64.7474,64.8722,64.6048,64.8722,9900.0
2014-10-08 11:30:00,72.9,72.9,72.59,72.73,7700.0,64.9702,64.9702,64.694,64.8187,7700.0
2014-10-08 12:00:00,72.75,72.88,72.68,72.86,4900.0,64.8365,64.9524,64.7742,64.9346,4900.0
2014-10-08 12:30:00,72.84,73.01,72.78,72.9,11800.0,64.9168,65.0683,64.8633,64.9702,11800.0
2014-10-08 13:00:00,72.94,73.15,72.86,72.86,6500.0,65.0059,65.193,64.9346,64.9346,6500.0
2014-10-08 13:30:00,72.82,73.16,72.8,73.15,4700.0,64.8989,65.2019,64.8811,65.193,4700.0
2014-10-08 14:00:00,73.17,73.87,73.14,73.86,10700.0,65.2109,65.8347,65.1841,65.8258,10700.0
2014-10-08 14:30:00,73.84,74.13,73.78,73.89,13200.0,65.808,66.0664,65.7545,65.8525,13200.0
2014-10-08 15:00:00,73.99,74.39,73.96,74.39,9100.0,65.9417,66.2982,65.9149,66.2982,9100.0
2014-10-08 15:30:00,74.22,74.39,74.13,74.25,22800.0,66.1466,66.2982,66.0664,66.1734,22800.0
2014-10-09 09:30:00,73.99,74.22,72.74,72.89,17700.0,65.9417,66.1466,64.8276,64.9613,17700.0
2014-10-09 10:00:00,72.83,73.5,72.83,73.41,14300.0,64.9078,65.505,64.9078,65.4248,14300.0
2014-10-09 10:30:00,73.24,73.38,72.93,73.05,24700.0,65.2732,65.398,64.997,65.1039,24700.0
2014-10-09 11:00:00,73.02,73.11,72.73,72.92,16300.0,65.0772,65.1574,64.8187,64.9881,16300.0
2014-10-09 11:30:00,72.88,72.94,72.09,72.29,12600.0,64.9524,65.0059,64.2483,64.4266,12600.0
2014-10-09 12:00:00,72.22,72.4,72.08,72.08,13500.0,64.3642,64.5246,64.2394,64.2394,13500.0
2014-10-09 12:30:00,72.14,72.4,72.05,72.4,7200.0,64.2929,64.5246,64.2127,64.5246,7200.0
2014-10-09 13:00:00,72.46,72.7,72.23,72.53,5800.0,64.5781,64.792,64.3731,64.6405,5800.0
2014-10-09 13:30:00,72.49,72.93,72.47,72.5,10100.0,64.6048,64.997,64.587,64.6137,10100.0
2014-10-09 14:00:00,72.42,72.49,72.01,72.01,11700.0,64.5424,64.6048,64.177,64.177,11700.0
2014-10-09 14:30:00,72.06,72.28,71.88,72.15,16600.0,64.2216,64.4177,64.0612,64.3018,16600.0
2014-10-09 15:00:00,72.09,72.23,71.66,72.11,14900.0,64.2483,64.3731,63.8651,64.2662,14900.0
2014-10-09 15:30:00,72.19,72.38,71.86,71.87,37300.0,64.3375,64.5068,64.0434,64.0523,37300.0
2014-10-10 09:30:00,70.2,70.71,68.2,69.17,74000.0,62.5639,63.0185,60.7815,61.646,74000.0
2014-10-10 10:00:00,68.98,69.12,68.31,68.31,32000.0,61.4766,61.6014,60.8795,60.8795,32000.0
2014-10-10 10:30:00,68.32,68.48,67.97,68.34,70600.0,60.8884,61.031,60.5765,60.9062,70600.0
2014-10-10 11:00:00,68.34,68.95,68.31,68.88,45300.0,60.9062,61.4499,60.8795,61.3875,45300.0
2014-10-10 11:30:00,68.95,69.64,68.8,69.42,13700.0,61.4499,62.0648,61.3162,61.8688,13700.0
2014-10-10 12:00:00,69.41,70.32,69.41,70.17,15300.0,61.8599,62.6709,61.8599,62.5372,15300.0
2014-10-10 12:30:00,70.15,70.55,69.9,69.97,9900.0,62.5194,62.8759,62.2966,62.3589,9900.0
2014-10-10 13:00:00,69.96,70.13,69.85,70.13,14700.0,62.35,62.5015,62.252,62.5015,14700.0
2014-10-10 13:30:00,70.07,70.48,70.07,70.33,13200.0,62.4481,62.8135,62.4481,62.6798,13200.0
2014-10-10 14:00:00,70.38,70.66,70.34,70.59,16700.0,62.7243,62.9739,62.6887,62.9115,16700.0
2014-10-10 14:30:00,70.57,70.57,70.27,70.44,24800.0,62.8937,62.8937,62.6263,62.7778,24800.0
2014-10-10 15:00:00,70.45,70.58,70.15,70.24,18900.0,62.7867,62.9026,62.5194,62.5996,18900.0
2014-10-10 15:30:00,70.28,70.29,69.66,69.7,63700.0,62.6352,62.6441,62.0827,62.1183,63700.0
2014-10-13 09:30:00,69.68,69.99,67.9,68.58,37200.0,62.1005,62.3768,60.5141,61.1201,37200.0
2014-10-13 10:00:00,68.59,69.12,68.59,68.78,14400.0,61.1291,61.6014,61.1291,61.2984,14400.0
2014-10-13 10:30:00,68.74,68.95,68.48,68.89,15000.0,61.2627,61.4499,61.031,61.3964,15000.0
2014-10-13 11:00:00,68.83,69.17,68.5,68.59,18500.0,61.3429,61.646,61.0488,61.1291,18500.0
2014-10-13 11:30:00,68.67,68.94,68.57,68.76,25200.0,61.2004,61.441,61.1112,61.2806,25200.0
2014-10-13 12:00:00,68.8,69.01,68.65,69.01,13300.0,61.3162,61.5034,61.1825,61.5034,13300.0
2014-10-13 12:30:00,69.04,69.3,68.92,69.0,24800.0,61.5301,61.7618,61.4232,61.4945,24800.0
2014-10-13 13:00:00,68.99,69.06,68.75,69.0,13600.0,61.4855,61.5479,61.2717,61.4945,13600.0
2014-10-13 13:30:00,68.98,69.11,68.73,68.81,22600.0,61.4766,61.5925,61.2538,61.3251,22600.0
2014-10-13 14:00:00,68.79,69.0,68.68,68.96,17300.0,61.3073,61.4945,61.2093,61.4588,17300.0
2014-10-13 14:30:00,68.99,69.0,68.7,68.78,24300.0,61.4855,61.4945,61.2271,61.2984,24300.0
2014-10-13 15:00:00,68.75,68.89,68.61,68.68,48300.0,61.2717,61.3964,61.1469,61.2093,48300.0
2014-10-13 15:30:00,68.68,68.7,67.64,67.75,80000.0,61.2093,61.2271,60.2824,60.3804,80000.0
2014-10-14 09:30:00,68.09,68.94,67.81,68.68,29200.0,60.6834,61.441,60.4339,61.2093,29200.0
2014-10-14 10:00:00,68.68,69.14,68.32,68.5,25800.0,61.2093,61.6192,60.8884,61.0488,25800.0
2014-10-14 10:30:00,68.5,68.73,68.29,68.54,40600.0,61.0488,61.2538,60.8617,61.0845,40600.0
2014-10-14 11:00:00,68.61,69.13,68.42,69.0,27400.0,61.1469,61.6103,60.9775,61.4945,27400.0
2014-10-14 11:30:00,69.01,70.13,68.98,70.02,36200.0,61.5034,62.5015,61.4766,62.4035,36200.0
2014-10-14 12:00:00,70.02,70.13,69.67,69.75,35300.0,62.4035,62.5015,62.0916,62.1629,35300.0
2014-10-14 12:30:00,69.77,69.9,69.54,69.7,13600.0,62.1807,62.2966,61.9757,62.1183,13600.0
2014-10-14 13:00:00,69.7,69.75,69.45,69.51,16900.0,62.1183,62.1629,61.8955,61.949,16900.0
2014-10-14 13:30:00,69.53,69.59,69.23,69.5,14400.0,61.9668,62.0203,61.6994,61.9401,14400.0
2014-10-14 14:00:00,69.52,69.81,69.43,69.64,16300.0,61.9579,62.2163,61.8777,62.0648,16300.0
2014-10-14 14:30:00,69.65,69.85,69.46,69.72,18200.0,62.0738,62.252,61.9044,62.1361,18200.0
2014-10-14 15:00:00,69.75,69.85,69.35,69.68,22900.0,62.1629,62.252,61.8064,62.1005,22900.0
2014-10-14 15:30:00,69.64,69.92,69.4,69.6,66600.0,62.0648,62.3144,61.8509,62.0292,66600.0
2014-10-15 09:30:00,68.43,68.81,67.68,68.0,61700.0,60.9865,61.3251,60.318,60.6032,61700.0
2014-10-15 10:00:00,68.03,68.85,68.02,68.56,58700.0,60.63,61.3608,60.6211,61.1023,58700.0
2014-10-15 10:30:00,68.37,68.66,67.61,67.68,23300.0,60.933,61.1914,60.2557,60.318,23300.0
2014-10-15 11:00:00,67.66,67.85,66.88,66.88,45100.0,60.3002,60.4696,59.6051,59.6051,45100.0
2014-10-15 11:30:00,66.86,67.46,66.84,67.46,16000.0,59.5872,60.122,59.5694,60.122,16000.0
2014-10-15 12:00:00,67.42,67.86,67.32,67.68,18700.0,60.0863,60.4785,59.9972,60.318,18700.0
2014-10-15 12:30:00,67.63,67.76,66.98,67.03,30400.0,60.2735,60.3893,59.6942,59.7387,30400.0
2014-10-15 13:00:00,66.98,67.61,66.95,67.0,42600.0,59.6942,60.2557,59.6674,59.712,42600.0
2014-10-15 13:30:00,67.01,67.1,66.88,66.94,30200.0,59.7209,59.8011,59.6051,59.6585,30200.0
2014-10-15 14:00:00,66.92,67.54,66.77,67.3,22600.0,59.6407,60.1933,59.507,59.9794,22600.0
2014-10-15 14:30:00,67.34,67.86,67.29,67.66,23800.0,60.015,60.4785,59.9705,60.3002,23800.0
2014-10-15 15:00:00,67.68,68.51,67.67,68.51,27200.0,60.318,61.0578,60.3091,61.0578,27200.0
2014-10-15 15:30:00,68.62,68.92,68.27,68.41,53900.0,61.1558,61.4232,60.8439,60.9686,53900.0
2014-10-16 09:30:00,66.88,68.99,66.8,67.98,34500.0,59.6051,61.4855,59.5338,60.5854,34500.0
2014-10-16 10:00:00,68.06,68.63,67.57,67.94,31000.0,60.6567,61.1647,60.22,60.5498,31000.0
2014-10-16 10:30:00,67.97,69.1,67.92,68.97,31700.0,60.5765,61.5836,60.5319,61.4677,31700.0
2014-10-16 11:00:00,68.95,68.96,68.26,68.53,30100.0,61.4499,61.4588,60.835,61.0756,30100.0
2014-10-16 11:30:00,68.54,68.74,68.16,68.25,15800.0,61.0845,61.2627,60.7458,60.826,15800.0
2014-10-16 12:00:00,68.25,68.68,68.15,68.63,24600.0,60.826,61.2093,60.7369,61.1647,24600.0
2014-10-16 12:30:00,68.59,69.1,68.54,68.98,16300.0,61.1291,61.5836,61.0845,61.4766,16300.0
2014-10-16 13:00:00,69.01,69.34,69.01,69.22,25300.0,61.5034,61.7975,61.5034,61.6905,25300.0
2014-10-16 13:30:00,69.18,69.6,69.18,69.33,20300.0,61.6549,62.0292,61.6549,61.7886,20300.0
2014-10-16 14:00:00,69.4,69.72,69.31,69.51,22400.0,61.8509,62.1361,61.7707,61.949,22400.0
2014-10-16 14:30:00,69.47,69.6,69.1,69.3,25500.0,61.9133,62.0292,61.5836,61.7618,25500.0
2014-10-16 15:00:00,69.33,69.77,69.12,69.6,38500.0,61.7886,62.1807,61.6014,62.0292,38500.0
2014-10-16 15:30:00,69.6,69.75,69.43,69.56,54500.0,62.0292,62.1629,61.8777,61.9935,54500.0
2014-10-17 09:30:00,70.48,71.39,70.01,70.29,42800.0,62.8135,63.6245,62.3946,62.6441,42800.0
2014-10-17 10:00:00,70.32,70.8,70.18,70.67,57000.0,62.6709,63.0987,62.5461,62.9828,57000.0
2014-10-17 10:30:00,70.69,70.72,70.06,70.23,21300.0,63.0006,63.0274,62.4392,62.5907,21300.0
2014-10-17 11:00:00,70.24,70.41,70.08,70.17,25700.0,62.5996,62.7511,62.457,62.5372,25700.0
2014-10-17 11:30:00,70.13,70.36,70.06,70.12,10200.0,62.5015,62.7065,62.4392,62.4926,10200.0
2014-10-17 12:00:00,70.15,70.42,69.85,69.95,19700.0,62.5194,62.76,62.252,62.3411,19700.0
2014-10-17 12:30:00,69.96,69.99,69.63,69.88,21100.0,62.35,62.3768,62.0559,62.2787,21100.0
2014-10-17 13:00:00,69.93,70.02,69.6,69.74,9000.0,62.3233,62.4035,62.0292,62.154,9000.0
2014-10-17 13:30:00,69.67,69.87,69.61,69.67,11300.0,62.0916,62.2698,62.0381,62.0916,11300.0
2014-10-17 14:00:00,69.67,69.67,69.38,69.48,14100.0,62.0916,62.0916,61.8331,61.9222,14100.0
2014-10-17 14:30:00,69.51,69.94,69.43,69.94,17600.0,61.949,62.3322,61.8777,62.3322,17600.0
2014-10-17 15:00:00,69.96,70.26,69.77,70.2,21200.0,62.35,62.6174,62.1807,62.5639,21200.0
2014-10-17 15:30:00,70.24,70.53,70.02,70.19,142600.0,62.5996,62.858,62.4035,62.555,142600.0
2014-10-20 09:30:00,69.78,70.45,69.51,70.15,18500.0,62.1896,62.7867,61.949,62.5194,18500.0
2014-10-20 10:00:00,70.08,70.35,69.87,70.14,13700.0,62.457,62.6976,62.2698,62.5105,13700.0
2014-10-20 10:30:00,70.13,70.38,70.07,70.32,9900.0,62.5015,62.7243,62.4481,62.6709,9900.0
2014-10-20 11:00:00,70.29,70.41,70.14,70.25,17600.0,62.6441,62.7511,62.5105,62.6085,17600.0
2014-10-20 11:30:00,70.09,70.29,70.05,70.17,9700.0,62.4659,62.6441,62.4302,62.5372,9700.0
2014-10-20 12:00:00,70.21,70.37,70.06,70.15,7600.0,62.5728,62.7154,62.4392,62.5194,7600.0
2014-10-20 12:30:00,70.15,70.34,70.09,70.12,15700.0,62.5194,62.6887,62.4659,62.4926,15700.0
2014-10-20 13:00:00,70.15,70.46,70.11,70.43,7900.0,62.5194,62.7956,62.4837,62.7689,7900.0
2014-10-20 13:30:00,70.39,70.45,70.29,70.34,7300.0,62.7333,62.7867,62.6441,62.6887,7300.0
2014-10-20 14:00:00,70.35,70.65,70.35,70.45,12500.0,62.6976,62.965,62.6976,62.7867,12500.0
2014-10-20 14:30:00,70.44,70.53,70.37,70.4,12300.0,62.7778,62.858,62.7154,62.7422,12300.0
2014-10-20 15:00:00,70.41,70.48,70.26,70.37,15800.0,62.7511,62.8135,62.6174,62.7154,15800.0
2014-10-20 15:30:00,70.37,70.5,70.32,70.38,41900.0,62.7154,62.8313,62.6709,62.7243,41900.0
2014-10-21 09:30:00,70.79,71.56,70.13,71.53,13600.0,63.0897,63.776,62.5015,63.7493,13600.0
2014-10-21 10:00:00,71.57,71.9,71.47,71.9,25400.0,63.7849,64.079,63.6958,64.079,25400.0
2014-10-21 10:30:00,71.94,72.24,71.83,72.05,20200.0,64.1147,64.382,64.0166,64.2127,20200.0
2014-10-21 11:00:00,72.06,72.14,71.87,71.99,17800.0,64.2216,64.2929,64.0523,64.1592,17800.0
2014-10-21 11:30:00,71.95,72.01,71.8,71.82,7900.0,64.1236,64.177,63.9899,64.0077,7900.0
2014-10-21 12:00:00,71.87,71.98,71.84,71.91,4100.0,64.0523,64.1503,64.0255,64.0879,4100.0
2014-10-21 12:30:00,71.88,71.88,71.71,71.83,8100.0,64.0612,64.0612,63.9097,64.0166,8100.0
2014-10-21 13:00:00,71.83,71.87,71.7,71.8,8400.0,64.0166,64.0523,63.9008,63.9899,8400.0
2014-10-21 13:30:00,71.84,72.0,71.84,71.87,9600.0,64.0255,64.1681,64.0255,64.0523,9600.0
2014-10-21 14:00:00,71.89,72.0,71.86,71.93,11300.0,64.0701,64.1681,64.0434,64.1057,11300.0
2014-10-21 14:30:00,71.92,72.01,71.84,71.96,14100.0,64.0968,64.177,64.0255,64.1325,14100.0
2014-10-21 15:00:00,71.94,72.24,71.86,72.17,18000.0,64.1147,64.382,64.0434,64.3196,18000.0
2014-10-21 15:30:00,72.15,72.19,72.05,72.13,45500.0,64.3018,64.3375,64.2127,64.284,45500.0
2014-10-22 09:30:00,72.49,72.49,71.91,72.28,9300.0,64.6048,64.6048,64.0879,64.4177,9300.0
2014-10-22 10:00:00,72.32,72.72,72.15,72.7,10200.0,64.4533,64.8098,64.3018,64.792,10200.0
2014-10-22 10:30:00,72.6,72.75,72.43,72.51,11800.0,64.7029,64.8365,64.5514,64.6227,11800.0
2014-10-22 11:00:00,72.57,72.79,72.52,72.61,5300.0,64.6761,64.8722,64.6316,64.7118,5300.0
2014-10-22 11:30:00,72.6,72.72,72.3,72.4,9800.0,64.7029,64.8098,64.4355,64.5246,9800.0
2014-10-22 12:00:00,72.43,72.44,72.07,72.23,4900.0,64.5514,64.5603,64.2305,64.3731,4900.0
2014-10-22 12:30:00,72.12,72.18,71.8,71.87,3800.0,64.2751,64.3286,63.9899,64.0523,3800.0
2014-10-22 13:00:00,71.92,72.22,71.91,71.97,5400.0,64.0968,64.3642,64.0879,64.1414,5400.0
2014-10-22 13:30:00,71.96,72.08,71.83,71.91,7600.0,64.1325,64.2394,64.0166,64.0879,7600.0
2014-10-22 14:00:00,71.85,71.93,71.66,71.66,7600.0,64.0344,64.1057,63.8651,63.8651,7600.0
2014-10-22 14:30:00,71.6,71.73,71.52,71.73,20300.0,63.8116,63.9275,63.7403,63.9275,20300.0
2014-10-22 15:00:00,71.77,71.79,71.61,71.66,5000.0,63.9631,63.981,63.8206,63.8651,5000.0
2014-10-22 15:30:00,71.68,71.72,71.23,71.38,13600.0,63.8829,63.9186,63.4819,63.6156,13600.0
2014-10-23 09:30:00,72.33,72.8,72.29,72.41,4300.0,64.4622,64.8811,64.4266,64.5335,4300.0
2014-10-23 10:00:00,72.47,72.97,72.47,72.9,14800.0,64.587,65.0326,64.587,64.9702,14800.0
2014-10-23 10:30:00,73.0,73.26,72.91,73.21,16900.0,65.0594,65.2911,64.9791,65.2465,16900.0
2014-10-23 11:00:00,73.22,73.45,73.21,73.31,4900.0,65.2554,65.4604,65.2465,65.3356,4900.0
2014-10-23 11:30:00,73.29,73.45,73.28,73.28,5200.0,65.3178,65.4604,65.3089,65.3089,5200.0
2014-10-23 12:00:00,73.41,73.66,73.4,73.66,7000.0,65.4248,65.6476,65.4158,65.6476,7000.0
2014-10-23 12:30:00,73.65,73.65,73.42,73.47,5100.0,65.6386,65.6386,65.4337,65.4782,5100.0
2014-10-23 13:00:00,73.44,73.51,73.38,73.49,3300.0,65.4515,65.5139,65.398,65.4961,3300.0
2014-10-23 13:30:00,73.48,73.6,73.44,73.6,4200.0,65.4871,65.5941,65.4515,65.5941,4200.0
2014-10-23 14:00:00,73.54,73.87,73.54,73.86,20700.0,65.5406,65.8347,65.5406,65.8258,20700.0
2014-10-23 14:30:00,73.85,73.85,73.51,73.54,7200.0,65.8169,65.8169,65.5139,65.5406,7200.0
2014-10-23 15:00:00,73.53,73.53,73.29,73.47,6900.0,65.5317,65.5317,65.3178,65.4782,6900.0
2014-10-23 15:30:00,73.47,73.62,73.29,73.37,30400.0,65.4782,65.6119,65.3178,65.3891,30400.0
2014-10-24 09:30:00,73.4,73.68,73.11,73.11,19800.0,65.4158,65.6654,65.1574,65.1574,19800.0
2014-10-24 10:00:00,73.18,73.59,73.14,73.57,11700.0,65.2198,65.5852,65.1841,65.5674,11700.0
2014-10-24 10:30:00,73.54,73.77,73.33,73.61,8600.0,65.5406,65.7456,65.3535,65.603,8600.0
2014-10-24 11:00:00,73.63,73.76,73.54,73.68,4900.0,65.6208,65.7367,65.5406,65.6654,4900.0
2014-10-24 11:30:00,73.74,73.9,73.72,73.88,6000.0,65.7189,65.8615,65.701,65.8436,6000.0
2014-10-24 12:00:00,73.87,73.95,73.74,73.75,5500.0,65.8347,65.906,65.7189,65.7278,5500.0
2014-10-24 12:30:00,73.76,73.87,73.69,73.74,5500.0,65.7367,65.8347,65.6743,65.7189,5500.0
2014-10-24 13:00:00,73.68,73.79,73.5,73.66,6200.0,65.6654,65.7634,65.505,65.6476,6200.0
2014-10-24 13:30:00,73.66,73.89,73.63,73.84,7400.0,65.6476,65.8525,65.6208,65.808,7400.0
2014-10-24 14:00:00,73.84,73.86,73.73,73.8,3800.0,65.808,65.8258,65.7099,65.7723,3800.0
2014-10-24 14:30:00,73.77,73.95,73.77,73.82,5900.0,65.7456,65.906,65.7456,65.7902,5900.0
2014-10-24 15:00:00,73.84,73.96,73.82,73.95,9800.0,65.808,65.9149,65.7902,65.906,9800.0
2014-10-24 15:30:00,73.9,73.97,73.83,73.95,17100.0,65.8615,65.9238,65.7991,65.906,17100.0
2014-10-27 09:30:00,73.42,73.42,73.02,73.3,9200.0,65.4337,65.4337,65.0772,65.3267,9200.0
2014-10-27 10:00:00,73.27,73.36,73.04,73.13,22000.0,65.3,65.3802,65.095,65.1752,22000.0
2014-10-27 10:30:00,73.13,73.47,72.99,73.37,19600.0,65.1752,65.4782,65.0504,65.3891,19600.0
2014-10-27 11:00:00,73.4,73.66,73.27,73.63,12000.0,65.4158,65.6476,65.3,65.6208,12000.0
2014-10-27 11:30:00,73.63,73.67,73.5,73.52,4200.0,65.6208,65.6565,65.505,65.5228,4200.0
2014-10-27 12:00:00,73.52,73.77,73.5,73.68,6100.0,65.5228,65.7456,65.505,65.6654,6100.0
2014-10-27 12:30:00,73.66,73.8,73.61,73.8,4400.0,65.6476,65.7723,65.603,65.7723,4400.0
2014-10-27 13:00:00,73.74,73.95,73.68,73.7,2700.0,65.7189,65.906,65.6654,65.6832,2700.0
2014-10-27 13:30:00,73.75,73.79,73.59,73.78,4000.0,65.7278,65.7634,65.5852,65.7545,4000.0
2014-10-27 14:00:00,73.79,73.88,73.72,73.75,4900.0,65.7634,65.8436,65.701,65.7278,4900.0
2014-10-27 14:30:00,73.7,73.76,73.64,73.67,4100.0,65.6832,65.7367,65.6297,65.6565,4100.0
2014-10-27 15:00:00,73.66,73.74,73.58,73.69,9400.0,65.6476,65.7189,65.5763,65.6743,9400.0
2014-10-27 15:30:00,73.65,73.79,73.58,73.69,23100.0,65.6386,65.7634,65.5763,65.6743,23100.0
2014-10-28 09:30:00,74.23,74.7,73.99,74.69,4300.0,66.1556,66.5744,65.9417,66.5655,4300.0
2014-10-28 10:00:00,74.69,75.19,74.69,74.93,7600.0,66.5655,67.0111,66.5655,66.7794,7600.0
2014-10-28 10:30:00,74.93,74.93,74.76,74.91,4200.0,66.7794,66.7794,66.6279,66.7616,4200.0
2014-10-28 11:00:00,74.92,74.93,74.83,74.87,5100.0,66.7705,66.7794,66.6903,66.7259,5100.0
2014-10-28 11:30:00,74.89,74.93,74.73,74.78,12400.0,66.7438,66.7794,66.6012,66.6457,12400.0
2014-10-28 12:00:00,74.77,74.8,74.69,74.77,7100.0,66.6368,66.6636,66.5655,66.6368,7100.0
2014-10-28 12:30:00,74.79,74.8,74.63,74.73,3200.0,66.6546,66.6636,66.512,66.6012,3200.0
2014-10-28 13:00:00,74.73,74.98,74.73,74.87,8100.0,66.6012,66.824,66.6012,66.7259,8100.0
2014-10-28 13:30:00,74.87,75.03,74.76,74.96,11700.0,66.7259,66.8685,66.6279,66.8062,11700.0
2014-10-28 14:00:00,74.92,75.17,74.89,74.96,6500.0,66.7705,66.9933,66.7438,66.8062,6500.0
2014-10-28 14:30:00,74.98,75.0,74.89,74.95,12000.0,66.824,66.8418,66.7438,66.7972,12000.0
2014-10-28 15:00:00,74.98,75.38,74.98,75.36,12900.0,66.824,67.1805,66.824,67.1626,12900.0
2014-10-28 15:30:00,75.36,75.51,75.07,75.36,33000.0,67.1626,67.2963,66.9042,67.1626,33000.0
2014-10-29 09:30:00,75.51,75.99,75.01,75.9,5500.0,67.2963,67.7241,66.8507,67.6439,5500.0
2014-10-29 10:00:00,75.74,75.74,75.2,75.25,6700.0,67.5013,67.5013,67.02,67.0646,6700.0
2014-10-29 10:30:00,75.32,75.41,75.01,75.11,12800.0,67.127,67.2072,66.8507,66.9398,12800.0
2014-10-29 11:00:00,75.16,75.44,75.14,75.38,5700.0,66.9844,67.2339,66.9666,67.1805,5700.0
2014-10-29 11:30:00,75.38,75.38,75.06,75.15,4500.0,67.1805,67.1805,66.8953,66.9755,4500.0
2014-10-29 12:00:00,75.12,75.42,75.09,75.35,18200.0,66.9487,67.2161,66.922,67.1537,18200.0
2014-10-29 12:30:00,75.28,75.41,75.28,75.4,2300.0,67.0913,67.2072,67.0913,67.1983,2300.0
2014-10-29 13:00:00,75.35,75.46,75.28,75.29,2100.0,67.1537,67.2518,67.0913,67.1003,2100.0
2014-10-29 13:30:00,75.31,75.37,75.05,75.18,15500.0,67.1181,67.1716,66.8864,67.0022,15500.0
2014-10-29 14:00:00,75.18,75.22,74.94,75.21,8300.0,67.0022,67.0379,66.7883,67.029,8300.0
2014-10-29 14:30:00,75.18,75.3,75.0,75.18,10500.0,67.0022,67.1092,66.8418,67.0022,10500.0
2014-10-29 15:00:00,75.09,75.31,74.93,75.31,8300.0,66.922,67.1181,66.7794,67.1181,8300.0
2014-10-29 15:30:00,75.27,75.76,75.14,75.26,41800.0,67.0824,67.5191,66.9666,67.0735,41800.0
2014-10-30 09:30:00,75.19,75.34,74.35,74.74,6600.0,67.0111,67.1448,66.2625,66.6101,6600.0
2014-10-30 10:00:00,74.67,75.13,74.41,75.09,12300.0,66.5477,66.9577,66.316,66.922,12300.0
2014-10-30 10:30:00,75.17,75.19,74.99,74.99,8400.0,66.9933,67.0111,66.8329,66.8329,8400.0
2014-10-30 11:00:00,75.29,75.38,75.12,75.32,26500.0,67.1003,67.1805,66.9487,67.127,26500.0
2014-10-30 11:30:00,75.25,75.68,75.2,75.68,12500.0,67.0646,67.4478,67.02,67.4478,12500.0
2014-10-30 12:00:00,75.71,75.71,75.36,75.36,9200.0,67.4746,67.4746,67.1626,67.1626,9200.0
2014-10-30 12:30:00,75.47,75.59,75.28,75.32,4000.0,67.2607,67.3676,67.0913,67.127,4000.0
2014-10-30 13:00:00,75.32,75.61,75.22,75.29,10100.0,67.127,67.3854,67.0379,67.1003,10100.0
2014-10-30 13:30:00,75.37,75.63,75.3,75.63,5000.0,67.1716,67.4033,67.1092,67.4033,5000.0
2014-10-30 14:00:00,75.59,75.84,75.51,75.63,5800.0,67.3676,67.5904,67.2963,67.4033,5800.0
2014-10-30 14:30:00,75.55,75.58,75.13,75.13,6300.0,67.332,67.3587,66.9577,66.9577,6300.0
2014-10-30 15:00:00,75.21,75.27,75.12,75.13,6300.0,67.029,67.0824,66.9487,66.9577,6300.0
2014-10-30 15:30:00,75.19,75.63,75.11,75.62,20700.0,67.0111,67.4033,66.9398,67.3944,20700.0
2014-10-31 09:30:00,76.26,76.36,75.81,76.35,11400.0,67.9647,68.0539,67.5637,68.045,11400.0
2014-10-31 10:00:00,76.37,76.5,76.18,76.26,16100.0,68.0628,68.1786,67.8934,67.9647,16100.0
2014-10-31 10:30:00,76.28,76.58,76.17,76.49,11900.0,67.9826,68.2499,67.8845,68.1697,11900.0
2014-10-31 11:00:00,76.58,76.62,76.38,76.38,8800.0,68.2499,68.2856,68.0717,68.0717,8800.0
2014-10-31 11:30:00,76.45,76.46,76.08,76.2,16800.0,68.1341,68.143,67.8043,67.9113,16800.0
2014-10-31 12:00:00,76.21,76.24,76.0,76.19,6500.0,67.9202,67.9469,67.733,67.9024,6500.0
2014-10-31 12:30:00,76.26,76.33,76.1,76.25,12300.0,67.9647,68.0271,67.8221,67.9558,12300.0
2014-10-31 13:00:00,76.27,76.53,76.27,76.47,8600.0,67.9737,68.2054,67.9737,68.1519,8600.0
2014-10-31 13:30:00,76.49,76.69,76.44,76.61,5400.0,68.1697,68.348,68.1252,68.2767,5400.0
2014-10-31 14:00:00,76.61,76.69,76.48,76.59,9900.0,68.2767,68.348,68.1608,68.2588,9900.0
2014-10-31 14:30:00,76.61,76.7,76.53,76.61,5700.0,68.2767,68.3569,68.2054,68.2767,5700.0
2014-10-31 15:00:00,76.65,76.73,76.52,76.66,9800.0,68.3123,68.3836,68.1965,68.3212,9800.0
2014-10-31 15:30:00,76.65,76.7,76.43,76.5,46500.0,68.3123,68.3569,68.1163,68.1786,46500.0
2014-11-03 09:30:00,76.84,76.92,76.16,76.78,14600.0,68.4817,68.553,67.8756,68.4282,14600.0
2014-11-03 10:00:00,76.9,77.03,76.75,76.97,13800.0,68.5351,68.651,68.4014,68.5975,13800.0
2014-11-03 10:30:00,76.84,77.03,76.41,76.64,15800.0,68.4817,68.651,68.0984,68.3034,15800.0
2014-11-03 11:00:00,76.53,76.65,76.49,76.61,11900.0,68.2054,68.3123,68.1697,68.2767,11900.0
2014-11-03 11:30:00,76.65,76.83,76.58,76.77,9000.0,68.3123,68.4727,68.2499,68.4193,9000.0
2014-11-03 12:00:00,76.74,76.83,76.63,76.83,5900.0,68.3925,68.4727,68.2945,68.4727,5900.0
2014-11-03 12:30:00,76.81,77.17,76.81,77.17,4900.0,68.4549,68.7758,68.4549,68.7758,4900.0
2014-11-03 13:00:00,77.14,77.14,76.93,76.93,10000.0,68.749,68.749,68.5619,68.5619,10000.0
2014-11-03 13:30:00,76.92,76.93,76.74,76.74,7700.0,68.553,68.5619,68.3925,68.3925,7700.0
2014-11-03 14:00:00,76.75,76.76,76.46,76.48,8300.0,68.4014,68.4104,68.143,68.1608,8300.0
2014-11-03 14:30:00,76.47,76.47,76.04,76.16,17100.0,68.1519,68.1519,67.7687,67.8756,17100.0
2014-11-03 15:00:00,76.09,76.16,75.93,75.96,15200.0,67.8132,67.8756,67.6706,67.6974,15200.0
2014-11-03 15:30:00,75.98,76.27,75.97,76.23,26900.0,67.7152,67.9737,67.7063,67.938,26900.0
2014-11-04 09:30:00,76.12,76.31,75.48,76.05,14900.0,67.84,68.0093,67.2696,67.7776,14900.0
2014-11-04 10:00:00,76.08,76.3,75.98,76.15,7400.0,67.8043,68.0004,67.7152,67.8667,7400.0
2014-11-04 10:30:00,76.17,76.19,75.71,75.76,9300.0,67.8845,67.9024,67.4746,67.5191,9300.0
2014-11-04 11:00:00,75.72,75.88,75.49,75.88,19400.0,67.4835,67.6261,67.2785,67.6261,19400.0
2014-11-04 11:30:00,75.86,75.86,75.6,75.67,6200.0,67.6083,67.6083,67.3765,67.4389,6200.0
2014-11-04 12:00:00,75.7,75.78,75.48,75.54,14700.0,67.4657,67.537,67.2696,67.3231,14700.0
2014-11-04 12:30:00,75.5,75.66,75.49,75.53,6600.0,67.2874,67.43,67.2785,67.3142,6600.0
2014-11-04 13:00:00,75.49,75.58,75.44,75.49,3300.0,67.2785,67.3587,67.2339,67.2785,3300.0
2014-11-04 13:30:00,75.5,75.71,75.45,75.7,4500.0,67.2874,67.4746,67.2429,67.4657,4500.0
2014-11-04 14:00:00,75.74,75.74,75.49,75.49,8100.0,67.5013,67.5013,67.2785,67.2785,8100.0
2014-11-04 14:30:00,75.51,75.62,75.42,75.62,8000.0,67.2963,67.3944,67.2161,67.3944,8000.0
2014-11-04 15:00:00,75.6,75.65,75.45,75.49,8200.0,67.3765,67.4211,67.2429,67.2785,8200.0
2014-11-04 15:30:00,75.48,75.53,75.34,75.43,23300.0,67.2696,67.3142,67.1448,67.225,23300.0
2014-11-05 09:30:00,76.14,76.99,75.67,75.88,5600.0,67.8578,68.6153,67.4389,67.6261,5600.0
2014-11-05 10:00:00,75.92,76.13,75.77,75.83,7100.0,67.6617,67.8489,67.528,67.5815,7100.0
2014-11-05 10:30:00,75.89,75.98,75.8,75.82,9400.0,67.635,67.7152,67.5548,67.5726,9400.0
2014-11-05 11:00:00,75.84,75.86,75.7,75.83,7100.0,67.5904,67.6083,67.4657,67.5815,7100.0
2014-11-05 11:30:00,75.79,76.05,75.71,76.05,22600.0,67.5459,67.7776,67.4746,67.7776,22600.0
2014-11-05 12:00:00,76.09,76.11,75.85,75.99,7300.0,67.8132,67.8311,67.5993,67.7241,7300.0
2014-11-05 12:30:00,76.01,76.01,75.78,75.9,5500.0,67.7419,67.7419,67.537,67.6439,5500.0
2014-11-05 13:00:00,75.87,75.99,75.79,75.85,7800.0,67.6172,67.7241,67.5459,67.5993,7800.0
2014-11-05 13:30:00,75.9,75.9,75.6,75.69,3200.0,67.6439,67.6439,67.3765,67.4567,3200.0
2014-11-05 14:00:00,75.78,75.89,75.68,75.76,6300.0,67.537,67.635,67.4478,67.5191,6300.0
2014-11-05 14:30:00,75.76,76.08,75.76,76.06,7600.0,67.5191,67.8043,67.5191,67.7865,7600.0
2014-11-05 15:00:00,76.07,76.07,75.78,75.84,10300.0,67.7954,67.7954,67.537,67.5904,10300.0
2014-11-05 15:30:00,75.84,76.16,75.78,76.14,21900.0,67.5904,67.8756,67.537,67.8578,21900.0
2014-11-06 09:30:00,76.27,76.97,76.27,76.65,6100.0,67.9737,68.5975,67.9737,68.3123,6100.0
2014-11-06 10:00:00,76.92,76.99,76.55,76.93,5600.0,68.553,68.6153,68.2232,68.5619,5600.0
2014-11-06 10:30:00,76.95,77.15,76.73,77.15,21900.0,68.5797,68.7579,68.3836,68.7579,21900.0
2014-11-06 11:00:00,77.17,77.4,77.17,77.22,6500.0,68.7758,68.9807,68.7758,68.8203,6500.0
2014-11-06 11:30:00,77.2,77.36,77.16,77.3,12000.0,68.8025,68.9451,68.7668,68.8916,12000.0
2014-11-06 12:00:00,77.28,77.45,77.22,77.44,13800.0,68.8738,69.0253,68.8203,69.0164,13800.0
2014-11-06 12:30:00,77.44,77.44,77.21,77.33,2800.0,69.0164,69.0164,68.8114,68.9184,2800.0
2014-11-06 13:00:00,77.37,77.46,77.23,77.39,8300.0,68.954,69.0342,68.8292,68.9718,8300.0
2014-11-06 13:30:00,77.37,77.41,77.0,77.07,10200.0,68.954,68.9897,68.6242,68.6866,10200.0
2014-11-06 14:00:00,77.07,77.07,76.96,77.06,2600.0,68.6866,68.6866,68.5886,68.6777,2600.0
2014-11-06 14:30:00,77.02,77.02,76.78,76.85,14600.0,68.6421,68.6421,68.4282,68.4906,14600.0
2014-11-06 15:00:00,76.88,76.94,76.66,76.91,5700.0,68.5173,68.5708,68.3212,68.544,5700.0
2014-11-06 15:30:00,76.95,77.22,76.9,77.18,17200.0,68.5797,68.8203,68.5351,68.7847,17200.0
2014-11-07 09:30:00,77.33,77.82,77.2,77.36,5000.0,68.9184,69.3551,68.8025,68.9451,5000.0
2014-11-07 10:00:00,77.39,77.42,77.16,77.23,14500.0,68.9718,68.9986,68.7668,68.8292,14500.0
2014-11-07 10:30:00,77.19,77.59,77.19,77.52,6500.0,68.7936,69.1501,68.7936,69.0877,6500.0
2014-11-07 11:00:00,77.5,77.59,77.41,77.53,12100.0,69.0699,69.1501,68.9897,69.0966,12100.0
2014-11-07 11:30:00,77.59,77.75,77.54,77.73,11000.0,69.1501,69.2927,69.1055,69.2748,11000.0
2014-11-07 12:00:00,77.7,77.8,77.7,77.73,6200.0,69.2481,69.3372,69.2481,69.2748,6200.0
2014-11-07 12:30:00,77.64,77.75,77.64,77.75,4500.0,69.1946,69.2927,69.1946,69.2927,4500.0
2014-11-07 13:00:00,77.75,77.93,77.73,77.91,19200.0,69.2927,69.4531,69.2748,69.4353,19200.0
2014-11-07 13:30:00,77.93,77.97,77.7,77.76,13100.0,69.4531,69.4887,69.2481,69.3016,13100.0
2014-11-07 14:00:00,77.8,77.8,77.57,77.57,7700.0,69.3372,69.3372,69.1322,69.1322,7700.0
2014-11-07 14:30:00,77.63,77.63,77.4,77.42,5600.0,69.1857,69.1857,68.9807,68.9986,5600.0
2014-11-07 15:00:00,77.42,77.55,77.3,77.3,6800.0,68.9986,69.1144,68.8916,68.8916,6800.0
2014-11-07 15:30:00,77.33,77.66,77.31,77.62,26200.0,68.9184,69.2125,68.9005,69.1768,26200.0
2014-11-10 09:30:00,77.83,78.25,77.75,78.25,7900.0,69.364,69.7383,69.2927,69.7383,7900.0
2014-11-10 10:00:00,78.35,78.4,78.06,78.11,5000.0,69.8274,69.872,69.5689,69.6135,5000.0
2014-11-10 10:30:00,78.1,78.42,78.1,78.37,15500.0,69.6046,69.8898,69.6046,69.8452,15500.0
2014-11-10 11:00:00,78.36,78.42,78.2,78.37,16200.0,69.8363,69.8898,69.6937,69.8452,16200.0
2014-11-10 11:30:00,78.41,78.47,78.07,78.07,16600.0,69.8809,69.9343,69.5779,69.5779,16600.0
2014-11-10 12:00:00,78.16,78.26,77.89,77.92,4700.0,69.6581,69.7472,69.4174,69.4442,4700.0
2014-11-10 12:30:00,77.91,77.95,77.66,77.74,11700.0,69.4353,69.4709,69.2125,69.2838,11700.0
2014-11-10 13:00:00,77.79,77.91,77.7,77.85,8300.0,69.3283,69.4353,69.2481,69.3818,8300.0
2014-11-10 13:30:00,77.87,77.97,77.87,77.91,1800.0,69.3996,69.4887,69.3996,69.4353,1800.0
2014-11-10 14:00:00,77.87,78.02,77.87,77.92,6700.0,69.3996,69.5333,69.3996,69.4442,6700.0
2014-11-10 14:30:00,77.95,77.95,77.86,77.9,3400.0,69.4709,69.4709,69.3907,69.4264,3400.0
2014-11-10 15:00:00,77.91,77.93,77.79,77.87,5700.0,69.4353,69.4531,69.3283,69.3996,5700.0
2014-11-10 15:30:00,77.84,77.92,77.68,77.86,16600.0,69.3729,69.4442,69.2303,69.3907,16600.0
2014-11-11 09:30:00,77.73,77.85,77.3,77.63,5400.0,69.2748,69.3818,68.8916,69.1857,5400.0
2014-11-11 10:00:00,77.68,77.84,77.27,77.6,39700.0,69.2303,69.3729,68.8649,69.159,39700.0
2014-11-11 10:30:00,77.59,78.07,77.51,78.05,17100.0,69.1501,69.5779,69.0788,69.56,17100.0
2014-11-11 11:00:00,78.08,78.38,78.0,78.36,12200.0,69.5868,69.8541,69.5155,69.8363,12200.0
2014-11-11 11:30:00,78.4,78.55,78.35,78.48,17900.0,69.872,70.0056,69.8274,69.9433,17900.0
2014-11-11 12:00:00,78.47,78.52,78.35,78.38,6700.0,69.9343,69.9789,69.8274,69.8541,6700.0
2014-11-11 12:30:00,78.38,78.52,78.31,78.39,4100.0,69.8541,69.9789,69.7918,69.8631,4100.0
2014-11-11 13:00:00,78.37,78.37,78.19,78.34,12000.0,69.8452,69.8452,69.6848,69.8185,12000.0
2014-11-11 13:30:00,78.34,78.46,78.11,78.11,16900.0,69.8185,69.9254,69.6135,69.6135,16900.0
2014-11-11 14:00:00,78.12,78.23,78.06,78.06,6200.0,69.6224,69.7205,69.5689,69.5689,6200.0
2014-11-11 14:30:00,78.06,78.17,78.06,78.1,4600.0,69.5689,69.667,69.5689,69.6046,4600.0
2014-11-11 15:00:00,78.12,78.31,78.07,78.23,12700.0,69.6224,69.7918,69.5779,69.7205,12700.0
2014-11-11 15:30:00,78.23,78.36,78.06,78.19,24200.0,69.7205,69.8363,69.5689,69.6848,24200.0
2014-11-12 09:30:00,77.59,78.66,77.59,78.57,26100.0,69.1501,70.1037,69.1501,70.0235,26100.0
2014-11-12 10:00:00,78.59,78.73,78.44,78.61,6100.0,70.0413,70.1661,69.9076,70.0591,6100.0
2014-11-12 10:30:00,78.6,78.75,78.44,78.75,17900.0,70.0502,70.1839,69.9076,70.1839,17900.0
2014-11-12 11:00:00,78.67,78.75,78.56,78.75,3900.0,70.1126,70.1839,70.0146,70.1839,3900.0
2014-11-12 11:30:00,78.69,78.96,78.69,78.87,7400.0,70.1304,70.371,70.1304,70.2908,7400.0
2014-11-12 12:00:00,78.87,79.0,78.83,78.96,6700.0,70.2908,70.4067,70.2552,70.371,6700.0
2014-11-12 12:30:00,78.93,79.0,78.85,78.92,10800.0,70.3443,70.4067,70.273,70.3354,10800.0
2014-11-12 13:00:00,78.97,79.02,78.91,79.02,4400.0,70.38,70.4245,70.3265,70.4245,4400.0
2014-11-12 13:30:00,79.01,79.07,78.79,78.82,9500.0,70.4156,70.4691,70.2195,70.2463,9500.0
2014-11-12 14:00:00,78.86,79.06,78.86,79.04,8700.0,70.2819,70.4602,70.2819,70.4423,8700.0
2014-11-12 14:30:00,79.02,79.06,78.77,78.77,4700.0,70.4245,70.4602,70.2017,70.2017,4700.0
2014-11-12 15:00:00,78.75,78.8,78.44,78.52,15000.0,70.1839,70.2285,69.9076,69.9789,15000.0
2014-11-12 15:30:00,78.53,78.69,78.47,78.56,19900.0,69.9878,70.1304,69.9343,70.0146,19900.0
2014-11-13 09:30:00,78.51,78.68,78.07,78.56,5400.0,69.97,70.1215,69.5779,70.0146,5400.0
2014-11-13 10:00:00,78.41,78.59,78.34,78.5,5500.0,69.8809,70.0413,69.8185,69.9611,5500.0
2014-11-13 10:30:00,78.5,78.52,78.15,78.15,4400.0,69.9611,69.9789,69.6492,69.6492,4400.0
2014-11-13 11:00:00,78.24,78.26,77.83,77.83,5300.0,69.7294,69.7472,69.364,69.364,5300.0
2014-11-13 11:30:00,77.8,78.1,77.67,78.08,5000.0,69.3372,69.6046,69.2214,69.5868,5000.0
2014-11-13 12:00:00,78.07,78.32,78.05,78.32,6000.0,69.5779,69.8007,69.56,69.8007,6000.0
2014-11-13 12:30:00,78.29,78.41,78.23,78.41,5400.0,69.7739,69.8809,69.7205,69.8809,5400.0
2014-11-13 13:00:00,78.39,78.45,78.33,78.34,8700.0,69.8631,69.9165,69.8096,69.8185,8700.0
2014-11-13 13:30:00,78.38,78.39,78.19,78.29,5800.0,69.8541,69.8631,69.6848,69.7739,5800.0
2014-11-13 14:00:00,78.28,78.28,78.1,78.16,3900.0,69.765,69.765,69.6046,69.6581,3900.0
2014-11-13 14:30:00,78.19,78.27,77.9,77.9,6200.0,69.6848,69.7561,69.4264,69.4264,6200.0
2014-11-13 15:00:00,77.93,78.07,77.82,77.84,9900.0,69.4531,69.5779,69.3551,69.3729,9900.0
2014-11-13 15:30:00,77.85,78.06,77.84,78.0,18700.0,69.3818,69.5689,69.3729,69.5155,18700.0
2014-11-14 09:30:00,77.86,78.27,77.66,77.76,7000.0,69.3907,69.7561,69.2125,69.3016,7000.0
2014-11-14 10:00:00,77.96,78.45,77.96,78.27,16000.0,69.4798,69.9165,69.4798,69.7561,16000.0
2014-11-14 10:30:00,78.3,78.57,78.2,78.56,5700.0,69.7828,70.0235,69.6937,70.0146,5700.0
2014-11-14 11:00:00,78.54,78.6,78.29,78.29,11600.0,69.9967,70.0502,69.7739,69.7739,11600.0
2014-11-14 11:30:00,78.23,78.31,78.11,78.14,3300.0,69.7205,69.7918,69.6135,69.6402,3300.0
2014-11-14 12:00:00,78.1,78.2,78.0,78.06,3700.0,69.6046,69.6937,69.5155,69.5689,3700.0
2014-11-14 12:30:00,78.11,78.18,78.02,78.1,5600.0,69.6135,69.6759,69.5333,69.6046,5600.0
2014-11-14 13:00:00,78.09,78.12,77.84,77.84,2800.0,69.5957,69.6224,69.3729,69.3729,2800.0
2014-11-14 13:30:00,77.89,77.97,77.8,77.83,5000.0,69.4174,69.4887,69.3372,69.364,5000.0
2014-11-14 14:00:00,77.84,78.0,77.82,77.89,3500.0,69.3729,69.5155,69.3551,69.4174,3500.0
2014-11-14 14:30:00,77.91,77.92,77.79,77.84,4900.0,69.4353,69.4442,69.3283,69.3729,4900.0
2014-11-14 15:00:00,77.84,77.97,77.78,77.97,4700.0,69.3729,69.4887,69.3194,69.4887,4700.0
2014-11-14 15:30:00,77.97,78.13,77.82,77.97,27900.0,69.4887,69.6313,69.3551,69.4887,27900.0
2014-11-17 09:30:00,77.97,77.97,77.44,77.51,8300.0,69.4887,69.4887,69.0164,69.0788,8300.0
2014-11-17 10:00:00,77.57,77.68,77.26,77.36,18700.0,69.1322,69.2303,68.856,68.9451,18700.0
2014-11-17 10:30:00,77.35,77.49,77.29,77.43,7400.0,68.9362,69.0609,68.8827,69.0075,7400.0
2014-11-17 11:00:00,77.41,77.54,77.27,77.3,9400.0,68.9897,69.1055,68.8649,68.8916,9400.0
2014-11-17 11:30:00,77.34,77.6,77.34,77.52,9700.0,68.9273,69.159,68.9273,69.0877,9700.0
2014-11-17 12:00:00,77.58,77.64,77.55,77.55,5500.0,69.1412,69.1946,69.1144,69.1144,5500.0
2014-11-17 12:30:00,77.57,77.78,77.57,77.7,6000.0,69.1322,69.3194,69.1322,69.2481,6000.0
2014-11-17 13:00:00,77.68,77.83,77.67,77.81,10600.0,69.2303,69.364,69.2214,69.3461,10600.0
2014-11-17 13:30:00,77.83,77.84,77.74,77.76,4300.0,69.364,69.3729,69.2838,69.3016,4300.0
2014-11-17 14:00:00,77.74,78.12,77.74,78.12,10800.0,69.2838,69.6224,69.2838,69.6224,10800.0
2014-11-17 14:30:00,78.13,78.41,78.1,78.37,15900.0,69.6313,69.8809,69.6046,69.8452,15900.0
2014-11-17 15:00:00,78.34,78.35,78.14,78.15,25800.0,69.8185,69.8274,69.6402,69.6492,25800.0
2014-11-17 15:30:00,78.14,78.14,77.87,78.02,32200.0,69.6402,69.6402,69.3996,69.5333,32200.0
2014-11-18 09:30:00,78.17,79.54,78.17,79.53,10300.0,69.667,70.888,69.667,70.879,10300.0
2014-11-18 10:00:00,79.54,79.63,79.3,79.32,15500.0,70.888,70.9682,70.6741,70.6919,15500.0
2014-11-18 10:30:00,79.28,79.37,79.18,79.26,11200.0,70.6562,70.7365,70.5671,70.6384,11200.0
2014-11-18 11:00:00,79.3,79.39,79.25,79.26,9000.0,70.6741,70.7543,70.6295,70.6384,9000.0
2014-11-18 11:30:00,79.27,79.41,79.23,79.4,13800.0,70.6473,70.7721,70.6117,70.7632,13800.0
2014-11-18 12:00:00,79.36,79.41,79.26,79.29,10600.0,70.7275,70.7721,70.6384,70.6652,10600.0
2014-11-18 12:30:00,79.26,79.36,79.13,79.15,8500.0,70.6384,70.7275,70.5226,70.5404,8500.0
2014-11-18 13:00:00,79.16,79.17,78.95,78.95,9000.0,70.5493,70.5582,70.3621,70.3621,9000.0
2014-11-18 13:30:00,78.93,78.97,78.84,78.9,6200.0,70.3443,70.38,70.2641,70.3176,6200.0
2014-11-18 14:00:00,78.91,79.36,78.9,79.2,13100.0,70.3265,70.7275,70.3176,70.5849,13100.0
2014-11-18 14:30:00,79.22,79.27,79.05,79.11,10700.0,70.6028,70.6473,70.4513,70.5047,10700.0
2014-11-18 15:00:00,79.1,79.16,78.77,78.79,9400.0,70.4958,70.5493,70.2017,70.2195,9400.0
2014-11-18 15:30:00,78.79,78.8,78.33,78.45,34900.0,70.2195,70.2285,69.8096,69.9165,34900.0
2014-11-19 09:30:00,78.17,78.17,77.43,77.52,10400.0,69.667,69.667,69.0075,69.0877,10400.0
2014-11-19 10:00:00,77.53,77.6,77.35,77.5,8900.0,69.0966,69.159,68.9362,69.0699,8900.0
2014-11-19 10:30:00,77.5,77.58,77.26,77.27,5200.0,69.0699,69.1412,68.856,68.8649,5200.0
2014-11-19 11:00:00,77.27,77.27,77.08,77.08,6000.0,68.8649,68.8649,68.6955,68.6955,6000.0
2014-11-19 11:30:00,77.13,77.17,77.08,77.12,5300.0,68.7401,68.7758,68.6955,68.7312,5300.0
2014-11-19 12:00:00,77.16,77.33,77.13,77.33,6600.0,68.7668,68.9184,68.7401,68.9184,6600.0
2014-11-19 12:30:00,77.26,77.4,77.26,77.34,7800.0,68.856,68.9807,68.856,68.9273,7800.0
2014-11-19 13:00:00,77.39,77.41,77.22,77.33,4200.0,68.9718,68.9897,68.8203,68.9184,4200.0
2014-11-19 13:30:00,77.35,77.38,77.3,77.35,4400.0,68.9362,68.9629,68.8916,68.9362,4400.0
2014-11-19 14:00:00,77.31,77.4,77.15,77.21,10700.0,68.9005,68.9807,68.7579,68.8114,10700.0
2014-11-19 14:30:00,77.17,77.26,77.0,77.23,13200.0,68.7758,68.856,68.6242,68.8292,13200.0
2014-11-19 15:00:00,77.19,77.54,77.17,77.48,9400.0,68.7936,69.1055,68.7758,69.052,9400.0
2014-11-19 15:30:00,77.49,77.77,77.46,77.67,19800.0,69.0609,69.3105,69.0342,69.2214,19800.0
2014-11-20 09:30:00,77.11,77.78,77.11,77.7,3300.0,68.7223,69.3194,68.7223,69.2481,3300.0
2014-11-20 10:00:00,77.83,78.16,77.83,78.16,4200.0,69.364,69.6581,69.364,69.6581,4200.0
2014-11-20 10:30:00,78.16,78.32,78.13,78.16,5300.0,69.6581,69.8007,69.6313,69.6581,5300.0
2014-11-20 11:00:00,78.2,78.28,78.15,78.19,4600.0,69.6937,69.765,69.6492,69.6848,4600.0
2014-11-20 11:30:00,78.18,78.27,77.85,77.86,19700.0,69.6759,69.7561,69.3818,69.3907,19700.0
2014-11-20 12:00:00,77.88,77.91,77.87,77.87,3200.0,69.4085,69.4353,69.3996,69.3996,3200.0
2014-11-20 12:30:00,77.95,77.96,77.87,77.87,1000.0,69.4709,69.4798,69.3996,69.3996,1000.0
2014-11-20 13:00:00,77.93,77.98,77.84,77.91,1200.0,69.4531,69.4976,69.3729,69.4353,1200.0
2014-11-20 13:30:00,77.94,77.95,77.87,77.9,2900.0,69.462,69.4709,69.3996,69.4264,2900.0
2014-11-20 14:00:00,77.91,77.91,77.34,77.4,22600.0,69.4353,69.4353,68.9273,68.9807,22600.0
2014-11-20 14:30:00,77.4,77.84,77.34,77.74,22700.0,68.9807,69.3729,68.9273,69.2838,22700.0
2014-11-20 15:00:00,77.74,77.78,77.44,77.47,19100.0,69.2838,69.3194,69.0164,69.0431,19100.0
2014-11-20 15:30:00,77.49,77.58,76.69,77.09,155500.0,69.0609,69.1412,68.348,68.7045,155500.0
2014-11-21 09:30:00,77.99,78.39,77.82,78.39,24000.0,69.5066,69.8631,69.3551,69.8631,24000.0
2014-11-21 10:00:00,78.53,78.73,78.37,78.53,12200.0,69.9878,70.1661,69.8452,69.9878,12200.0
2014-11-21 10:30:00,78.61,78.63,78.43,78.43,7000.0,70.0591,70.0769,69.8987,69.8987,7000.0
2014-11-21 11:00:00,78.48,78.8,78.22,78.8,10700.0,69.9433,70.2285,69.7115,70.2285,10700.0
2014-11-21 11:30:00,78.85,79.48,78.85,79.43,19600.0,70.273,70.8345,70.273,70.7899,19600.0
2014-11-21 12:00:00,79.47,79.64,79.44,79.6,14300.0,70.8256,70.9771,70.7988,70.9414,14300.0
2014-11-21 12:30:00,79.62,79.93,79.6,79.89,14000.0,70.9593,71.2355,70.9414,71.1999,14000.0
2014-11-21 13:00:00,79.82,79.82,79.34,79.39,3100.0,71.1375,71.1375,70.7097,70.7543,3100.0
2014-11-21 13:30:00,79.38,79.38,79.18,79.25,8200.0,70.7454,70.7454,70.5671,70.6295,8200.0
2014-11-21 14:00:00,79.26,79.26,79.01,79.05,6400.0,70.6384,70.6384,70.4156,70.4513,6400.0
2014-11-21 14:30:00,79.01,79.11,78.91,79.07,6800.0,70.4156,70.5047,70.3265,70.4691,6800.0
2014-11-21 15:00:00,79.09,79.29,78.96,79.27,15500.0,70.4869,70.6652,70.371,70.6473,15500.0
2014-11-21 15:30:00,79.3,79.55,79.28,79.51,40400.0,70.6741,70.8969,70.6562,70.8612,40400.0
2014-11-24 09:30:00,79.65,80.17,79.65,79.84,6200.0,70.986,71.4494,70.986,71.1553,6200.0
2014-11-24 10:00:00,79.87,79.92,79.82,79.91,27200.0,71.1821,71.2266,71.1375,71.2177,27200.0
2014-11-24 10:30:00,79.93,79.96,79.82,79.89,19500.0,71.2355,71.2623,71.1375,71.1999,19500.0
2014-11-24 11:00:00,79.88,80.0,79.82,79.93,11400.0,71.191,71.2979,71.1375,71.2355,11400.0
2014-11-24 11:30:00,80.0,80.12,79.92,80.06,11200.0,71.2979,71.4049,71.2266,71.3514,11200.0
2014-11-24 12:00:00,80.1,80.11,79.99,80.03,4100.0,71.387,71.396,71.289,71.3247,4100.0
2014-11-24 12:30:00,80.04,80.07,79.91,80.02,8500.0,71.3336,71.3603,71.2177,71.3157,8500.0
2014-11-24 13:00:00,80.06,80.06,79.91,79.91,4700.0,71.3514,71.3514,71.2177,71.2177,4700.0
2014-11-24 13:30:00,79.93,79.93,79.71,79.71,4700.0,71.2355,71.2355,71.0395,71.0395,4700.0
2014-11-24 14:00:00,79.75,79.91,79.75,79.85,3200.0,71.0751,71.2177,71.0751,71.1642,3200.0
2014-11-24 14:30:00,79.82,79.82,79.73,79.73,5000.0,71.1375,71.1375,71.0573,71.0573,5000.0
2014-11-24 15:00:00,79.73,79.75,79.58,79.7,5500.0,71.0573,71.0751,70.9236,71.0306,5500.0
2014-11-24 15:30:00,79.69,79.71,79.6,79.69,19100.0,71.0216,71.0395,70.9414,71.0216,19100.0
2014-11-25 09:30:00,79.52,79.89,79.47,79.47,7400.0,70.8701,71.1999,70.8256,70.8256,7400.0
2014-11-25 10:00:00,79.35,79.43,79.11,79.41,16600.0,70.7186,70.7899,70.5047,70.7721,16600.0
2014-11-25 10:30:00,79.4,79.64,79.34,79.64,4300.0,70.7632,70.9771,70.7097,70.9771,4300.0
2014-11-25 11:00:00,79.55,79.66,79.51,79.64,2800.0,70.8969,70.9949,70.8612,70.9771,2800.0
2014-11-25 11:30:00,79.64,79.99,79.63,79.99,4000.0,70.9771,71.289,70.9682,71.289,4000.0
2014-11-25 12:00:00,79.95,79.99,79.91,79.96,3100.0,71.2534,71.289,71.2177,71.2623,3100.0
2014-11-25 12:30:00,79.98,80.11,79.95,80.08,6100.0,71.2801,71.396,71.2534,71.3692,6100.0
2014-11-25 13:00:00,80.05,80.2,79.99,80.18,4300.0,71.3425,71.4762,71.289,71.4583,4300.0
2014-11-25 13:30:00,80.14,80.21,80.06,80.07,7000.0,71.4227,71.4851,71.3514,71.3603,7000.0
2014-11-25 14:00:00,80.08,80.17,80.06,80.1,3900.0,71.3692,71.4494,71.3514,71.387,3900.0
2014-11-25 14:30:00,80.11,80.11,79.88,79.88,2400.0,71.396,71.396,71.191,71.191,2400.0
2014-11-25 15:00:00,79.9,79.98,79.88,79.91,5800.0,71.2088,71.2801,71.191,71.2177,5800.0
2014-11-25 15:30:00,79.91,79.95,79.7,79.7,14400.0,71.2177,71.2534,71.0306,71.0306,14400.0
2014-11-26 09:30:00,79.67,79.67,78.94,79.47,6600.0,71.0038,71.0038,70.3532,70.8256,6600.0
2014-11-26 10:00:00,79.42,79.92,79.42,79.88,4600.0,70.781,71.2266,70.781,71.191,4600.0
2014-11-26 10:30:00,79.81,79.89,79.68,79.68,6300.0,71.1286,71.1999,71.0127,71.0127,6300.0
2014-11-26 11:00:00,79.68,79.85,79.59,79.7,28000.0,71.0127,71.1642,70.9325,71.0306,28000.0
2014-11-26 11:30:00,79.7,79.73,79.6,79.73,3400.0,71.0306,71.0573,70.9414,71.0573,3400.0
2014-11-26 12:00:00,79.67,79.67,79.45,79.45,2400.0,71.0038,71.0038,70.8077,70.8077,2400.0
2014-11-26 12:30:00,79.57,79.61,79.52,79.52,1500.0,70.9147,70.9503,70.8701,70.8701,1500.0
2014-11-26 13:00:00,79.58,79.7,79.53,79.68,2800.0,70.9236,71.0306,70.879,71.0127,2800.0
2014-11-26 13:30:00,79.68,79.68,79.55,79.6,2500.0,71.0127,71.0127,70.8969,70.9414,2500.0
2014-11-26 14:00:00,79.64,79.67,79.42,79.42,6200.0,70.9771,71.0038,70.781,70.781,6200.0
2014-11-26 14:30:00,79.46,79.53,79.41,79.45,2800.0,70.8167,70.879,70.7721,70.8077,2800.0
2014-11-26 15:00:00,79.39,79.41,79.27,79.28,6300.0,70.7543,70.7721,70.6473,70.6562,6300.0
2014-11-26 15:30:00,79.28,79.3,79.14,79.19,12700.0,70.6562,70.6741,70.5315,70.576,12700.0
2014-11-28 09:30:00,79.06,79.08,78.07,78.89,12700.0,70.4602,70.478,69.5779,70.3087,12700.0
2014-11-28 10:00:00,78.87,78.87,78.1,78.27,16200.0,70.2908,70.2908,69.6046,69.7561,16200.0
2014-11-28 10:30:00,78.27,78.27,77.91,77.94,6700.0,69.7561,69.7561,69.4353,69.462,6700.0
2014-11-28 11:00:00,77.98,78.26,77.96,78.14,3500.0,69.4976,69.7472,69.4798,69.6402,3500.0
2014-11-28 11:30:00,78.15,78.33,78.15,78.25,4000.0,69.6492,69.8096,69.6492,69.7383,4000.0
2014-11-28 12:00:00,78.24,78.38,78.0,78.35,8200.0,69.7294,69.8541,69.5155,69.8274,8200.0
2014-11-28 12:30:00,78.36,78.72,77.98,78.17,18400.0,69.8363,70.1572,69.4976,69.667,18400.0
2014-12-01 09:30:00,77.64,78.74,76.91,77.28,6000.0,69.1946,70.175,68.544,68.8738,6000.0
2014-12-01 10:00:00,77.45,77.73,77.4,77.53,9500.0,69.0253,69.2748,68.9807,69.0966,9500.0
2014-12-01 10:30:00,77.54,77.58,77.18,77.2,7500.0,69.1055,69.1412,68.7847,68.8025,7500.0
2014-12-01 11:00:00,77.21,77.65,77.21,77.65,5500.0,68.8114,69.2035,68.8114,69.2035,5500.0
2014-12-01 11:30:00,77.56,77.61,77.37,77.4,4900.0,69.1233,69.1679,68.954,68.9807,4900.0
2014-12-01 12:00:00,77.37,77.64,77.37,77.55,7600.0,68.954,69.1946,68.954,69.1144,7600.0
2014-12-01 12:30:00,77.55,77.8,77.55,77.8,4900.0,69.1144,69.3372,69.1144,69.3372,4900.0
2014-12-01 13:00:00,77.84,78.03,77.79,77.95,8900.0,69.3729,69.5422,69.3283,69.4709,8900.0
2014-12-01 13:30:00,77.94,77.97,77.85,77.85,5200.0,69.462,69.4887,69.3818,69.3818,5200.0
2014-12-01 14:00:00,77.85,77.85,77.47,77.49,10100.0,69.3818,69.3818,69.0431,69.0609,10100.0
2014-12-01 14:30:00,77.52,77.66,77.41,77.43,7800.0,69.0877,69.2125,68.9897,69.0075,7800.0
2014-12-01 15:00:00,77.43,77.65,77.4,77.5,10400.0,69.0075,69.2035,68.9807,69.0699,10400.0
2014-12-01 15:30:00,77.51,77.54,77.16,77.22,21900.0,69.0788,69.1055,68.7668,68.8203,21900.0
2014-12-02 09:30:00,77.81,78.25,77.6,77.89,19400.0,69.3461,69.7383,69.159,69.4174,19400.0
2014-12-02 10:00:00,77.96,78.38,77.92,78.31,19600.0,69.4798,69.8541,69.4442,69.7918,19600.0
2014-12-02 10:30:00,78.24,78.81,78.24,78.79,7000.0,69.7294,70.2374,69.7294,70.2195,7000.0
2014-12-02 11:00:00,78.81,78.95,78.74,78.74,6200.0,70.2374,70.3621,70.175,70.175,6200.0
2014-12-02 11:30:00,78.84,78.89,78.51,78.51,7100.0,70.2641,70.3087,69.97,69.97,7100.0
2014-12-02 12:00:00,78.48,78.62,78.44,78.58,10500.0,69.9433,70.068,69.9076,70.0324,10500.0
2014-12-02 12:30:00,78.57,78.57,78.45,78.49,9200.0,70.0235,70.0235,69.9165,69.9522,9200.0
2014-12-02 13:00:00,78.47,78.62,78.43,78.62,11600.0,69.9343,70.068,69.8987,70.068,11600.0
2014-12-02 13:30:00,78.7,78.7,78.51,78.56,8600.0,70.1393,70.1393,69.97,70.0146,8600.0
2014-12-02 14:00:00,78.55,78.57,78.41,78.45,12300.0,70.0056,70.0235,69.8809,69.9165,12300.0
2014-12-02 14:30:00,78.45,78.52,78.41,78.48,7300.0,69.9165,69.9789,69.8809,69.9433,7300.0
2014-12-02 15:00:00,78.48,78.56,78.38,78.45,5500.0,69.9433,70.0146,69.8541,69.9165,5500.0
2014-12-02 15:30:00,78.45,78.52,78.26,78.39,18300.0,69.9165,69.9789,69.7472,69.8631,18300.0
2014-12-03 09:30:00,78.59,79.22,78.57,79.07,29200.0,70.0413,70.6028,70.0235,70.4691,29200.0
2014-12-03 10:00:00,79.06,79.07,78.77,79.01,79800.0,70.4602,70.4691,70.2017,70.4156,79800.0
2014-12-03 10:30:00,79.01,79.08,78.75,78.95,27500.0,70.4156,70.478,70.1839,70.3621,27500.0
2014-12-03 11:00:00,79.01,79.04,78.88,78.99,20300.0,70.4156,70.4423,70.2998,70.3978,20300.0
2014-12-03 11:30:00,79.0,79.01,78.69,78.76,20100.0,70.4067,70.4156,70.1304,70.1928,20100.0
2014-12-03 12:00:00,78.75,79.06,78.74,79.01,11500.0,70.1839,70.4602,70.175,70.4156,11500.0
2014-12-03 12:30:00,78.97,79.02,78.9,79.0,6300.0,70.38,70.4245,70.3176,70.4067,6300.0
2014-12-03 13:00:00,79.01,79.06,78.97,79.03,27000.0,70.4156,70.4602,70.38,70.4334,27000.0
2014-12-03 13:30:00,79.07,79.07,78.9,78.9,5400.0,70.4691,70.4691,70.3176,70.3176,5400.0
2014-12-03 14:00:00,78.92,79.03,78.91,79.0,11900.0,70.3354,70.4334,70.3265,70.4067,11900.0
2014-12-03 14:30:00,79.0,79.02,78.94,78.97,10600.0,70.4067,70.4245,70.3532,70.38,10600.0
2014-12-03 15:00:00,78.94,79.04,78.87,79.0,15100.0,70.3532,70.4423,70.2908,70.4067,15100.0
2014-12-03 15:30:00,78.99,79.1,78.94,79.0,46400.0,70.3978,70.4958,70.3532,70.4067,46400.0
2014-12-04 09:30:00,78.68,78.87,78.15,78.64,29300.0,70.1215,70.2908,69.6492,70.0859,29300.0
2014-12-04 10:00:00,78.69,78.84,78.61,78.78,4900.0,70.1304,70.2641,70.0591,70.2106,4900.0
2014-12-04 10:30:00,78.76,78.8,78.61,78.76,13900.0,70.1928,70.2285,70.0591,70.1928,13900.0
2014-12-04 11:00:00,78.66,78.75,78.5,78.5,6600.0,70.1037,70.1839,69.9611,69.9611,6600.0
2014-12-04 11:30:00,78.47,78.6,78.44,78.59,5600.0,69.9343,70.0502,69.9076,70.0413,5600.0
2014-12-04 12:00:00,78.59,78.62,78.42,78.44,4000.0,70.0413,70.068,69.8898,69.9076,4000.0
2014-12-04 12:30:00,78.51,78.75,78.5,78.66,5000.0,69.97,70.1839,69.9611,70.1037,5000.0
2014-12-04 13:00:00,78.67,78.68,78.47,78.53,4800.0,70.1126,70.1215,69.9343,69.9878,4800.0
2014-12-04 13:30:00,78.52,78.56,78.46,78.53,2400.0,69.9789,70.0146,69.9254,69.9878,2400.0
2014-12-04 14:00:00,78.53,78.53,78.3,78.32,4700.0,69.9878,69.9878,69.7828,69.8007,4700.0
2014-12-04 14:30:00,78.31,78.35,78.19,78.25,3500.0,69.7918,69.8274,69.6848,69.7383,3500.0
2014-12-04 15:00:00,78.25,78.34,77.99,78.04,6500.0,69.7383,69.8185,69.5066,69.5511,6500.0
2014-12-04 15:30:00,78.03,78.59,78.03,78.53,31700.0,69.5422,70.0413,69.5422,69.9878,31700.0
2014-12-05 09:30:00,78.52,78.99,78.21,78.9,7600.0,69.9789,70.3978,69.7026,70.3176,7600.0
2014-12-05 10:00:00,78.83,78.92,78.76,78.88,15100.0,70.2552,70.3354,70.1928,70.2998,15100.0
2014-12-05 10:30:00,78.88,78.96,78.83,78.9,11200.0,70.2998,70.371,70.2552,70.3176,11200.0
2014-12-05 11:00:00,78.9,78.94,78.84,78.9,7700.0,70.3176,70.3532,70.2641,70.3176,7700.0
2014-12-05 11:30:00,78.92,78.97,78.83,78.9,7400.0,70.3354,70.38,70.2552,70.3176,7400.0
2014-12-05 12:00:00,78.91,78.99,78.87,78.95,4600.0,70.3265,70.3978,70.2908,70.3621,4600.0
2014-12-05 12:30:00,78.94,78.94,78.85,78.85,2800.0,70.3532,70.3532,70.273,70.273,2800.0
2014-12-05 13:00:00,78.9,78.9,78.84,78.84,1600.0,70.3176,70.3176,70.2641,70.2641,1600.0
2014-12-05 13:30:00,78.86,78.9,78.86,78.89,1800.0,70.2819,70.3176,70.2819,70.3087,1800.0
2014-12-05 14:00:00,78.89,78.9,78.83,78.84,5400.0,70.3087,70.3176,70.2552,70.2641,5400.0
2014-12-05 14:30:00,78.84,78.85,78.72,78.75,4900.0,70.2641,70.273,70.1572,70.1839,4900.0
2014-12-05 15:00:00,78.7,78.85,78.68,78.83,7900.0,70.1393,70.273,70.1215,70.2552,7900.0
2014-12-05 15:30:00,78.84,78.92,78.55,78.89,23100.0,70.2641,70.3354,70.0056,70.3087,23100.0
2014-12-08 09:30:00,78.43,78.43,77.77,78.25,7000.0,69.8987,69.8987,69.3105,69.7383,7000.0
2014-12-08 10:00:00,78.35,78.92,78.35,78.91,9800.0,69.8274,70.3354,69.8274,70.3265,9800.0
2014-12-08 10:30:00,79.01,79.36,78.97,79.27,6200.0,70.4156,70.7275,70.38,70.6473,6200.0
2014-12-08 11:00:00,79.24,79.27,79.0,79.0,8200.0,70.6206,70.6473,70.4067,70.4067,8200.0
2014-12-08 11:30:00,79.01,79.07,78.55,78.57,10100.0,70.4156,70.4691,70.0056,70.0235,10100.0
2014-12-08 12:00:00,78.55,78.6,78.15,78.25,7900.0,70.0056,70.0502,69.6492,69.7383,7900.0
2014-12-08 12:30:00,78.15,78.37,78.01,78.04,9000.0,69.6492,69.8452,69.5244,69.5511,9000.0
2014-12-08 13:00:00,78.02,78.24,77.97,78.01,5300.0,69.5333,69.7294,69.4887,69.5244,5300.0
2014-12-08 13:30:00,77.96,77.96,77.54,77.54,9200.0,69.4798,69.4798,69.1055,69.1055,9200.0
2014-12-08 14:00:00,77.5,77.5,76.86,77.07,16700.0,69.0699,69.0699,68.4995,68.6866,16700.0
2014-12-08 14:30:00,77.04,77.37,77.04,77.32,9000.0,68.6599,68.954,68.6599,68.9094,9000.0
2014-12-08 15:00:00,77.31,77.35,77.08,77.26,11100.0,68.9005,68.9362,68.6955,68.856,11100.0
2014-12-08 15:30:00,77.22,77.31,77.06,77.29,36700.0,68.8203,68.9005,68.6777,68.8827,36700.0
2014-12-09 09:30:00,76.43,76.76,75.58,76.6,7700.0,68.1163,68.4104,67.3587,68.2678,7700.0
2014-12-09 10:00:00,76.69,76.72,76.52,76.59,10500.0,68.348,68.3747,68.1965,68.2588,10500.0
2014-12-09 10:30:00,76.57,76.74,76.48,76.53,9900.0,68.241,68.3925,68.1608,68.2054,9900.0
2014-12-09 11:00:00,76.51,76.62,76.35,76.61,4600.0,68.1876,68.2856,68.045,68.2767,4600.0
2014-12-09 11:30:00,76.58,76.66,76.5,76.54,4200.0,68.2499,68.3212,68.1786,68.2143,4200.0
2014-12-09 12:00:00,76.49,76.64,76.38,76.57,3500.0,68.1697,68.3034,68.0717,68.241,3500.0
2014-12-09 12:30:00,76.55,76.71,76.43,76.53,6400.0,68.2232,68.3658,68.1163,68.2054,6400.0
2014-12-09 13:00:00,76.47,76.67,76.47,76.62,9500.0,68.1519,68.3301,68.1519,68.2856,9500.0
2014-12-09 13:30:00,76.63,76.77,76.63,76.77,12100.0,68.2945,68.4193,68.2945,68.4193,12100.0
2014-12-09 14:00:00,76.77,76.99,76.77,76.94,34700.0,68.4193,68.6153,68.4193,68.5708,34700.0
2014-12-09 14:30:00,76.91,76.97,76.68,76.86,5800.0,68.544,68.5975,68.3391,68.4995,5800.0
2014-12-09 15:00:00,76.95,76.97,76.85,76.91,14300.0,68.5797,68.5975,68.4906,68.544,14300.0
2014-12-09 15:30:00,76.83,77.1,76.77,76.99,26100.0,68.4727,68.7134,68.4193,68.6153,26100.0
2014-12-10 09:30:00,76.62,77.01,76.2,76.35,6200.0,68.2856,68.6332,67.9113,68.045,6200.0
2014-12-10 10:00:00,76.52,76.63,76.15,76.58,11800.0,68.1965,68.2945,67.8667,68.2499,11800.0
2014-12-10 10:30:00,76.56,76.85,76.29,76.85,5500.0,68.2321,68.4906,67.9915,68.4906,5500.0
2014-12-10 11:00:00,76.85,76.89,76.21,76.25,10700.0,68.4906,68.5262,67.9202,67.9558,10700.0
2014-12-10 11:30:00,76.17,76.22,75.94,76.12,12700.0,67.8845,67.9291,67.6796,67.84,12700.0
2014-12-10 12:00:00,76.13,76.18,76.04,76.09,3000.0,67.8489,67.8934,67.7687,67.8132,3000.0
2014-12-10 12:30:00,76.12,76.54,76.08,76.34,14300.0,67.84,68.2143,67.8043,68.036,14300.0
2014-12-10 13:00:00,76.24,76.43,76.17,76.34,3200.0,67.9469,68.1163,67.8845,68.036,3200.0
2014-12-10 13:30:00,76.33,76.33,75.96,75.98,4300.0,68.0271,68.0271,67.6974,67.7152,4300.0
2014-12-10 14:00:00,75.95,75.97,75.68,75.68,7100.0,67.6885,67.7063,67.4478,67.4478,7100.0
2014-12-10 14:30:00,75.68,75.74,75.36,75.36,15000.0,67.4478,67.5013,67.1626,67.1626,15000.0
2014-12-10 15:00:00,75.35,75.51,75.2,75.41,8900.0,67.1537,67.2963,67.02,67.2072,8900.0
2014-12-10 15:30:00,75.42,75.56,75.16,75.29,30100.0,67.2161,67.3409,66.9844,67.1003,30100.0
2014-12-11 09:30:00,75.52,76.53,75.16,76.23,10000.0,67.3052,68.2054,66.9844,67.938,10000.0
2014-12-11 10:00:00,76.31,76.78,76.23,76.74,13000.0,68.0093,68.4282,67.938,68.3925,13000.0
2014-12-11 10:30:00,76.8,77.03,76.59,76.75,8600.0,68.446,68.651,68.2588,68.4014,8600.0
2014-12-11 11:00:00,76.72,76.77,76.53,76.6,8300.0,68.3747,68.4193,68.2054,68.2678,8300.0
2014-12-11 11:30:00,76.66,76.75,76.56,76.66,7700.0,68.3212,68.4014,68.2321,68.3212,7700.0
2014-12-11 12:00:00,76.72,76.72,76.57,76.59,6400.0,68.3747,68.3747,68.241,68.2588,6400.0
2014-12-11 12:30:00,76.58,76.62,76.49,76.55,7600.0,68.2499,68.2856,68.1697,68.2232,7600.0
2014-12-11 13:00:00,76.56,76.61,76.39,76.53,8000.0,68.2321,68.2767,68.0806,68.2054,8000.0
2014-12-11 13:30:00,76.56,76.56,76.33,76.35,11600.0,68.2321,68.2321,68.0271,68.045,11600.0
2014-12-11 14:00:00,76.33,76.7,76.31,76.65,27600.0,68.0271,68.3569,68.0093,68.3123,27600.0
2014-12-11 14:30:00,76.68,76.82,76.5,76.53,19300.0,68.3391,68.4638,68.1786,68.2054,19300.0
2014-12-11 15:00:00,76.55,76.78,76.51,76.75,29300.0,68.2232,68.4282,68.1876,68.4014,29300.0
2014-12-11 15:30:00,76.74,76.75,76.05,76.58,67300.0,68.3925,68.4014,67.7776,68.2499,67300.0
2014-12-12 09:30:00,75.91,76.71,74.53,76.67,40300.0,67.6528,68.3658,66.4229,68.3301,40300.0
2014-12-12 10:00:00,76.69,76.88,75.36,76.83,45700.0,68.348,68.5173,67.1626,68.4727,45700.0
2014-12-12 10:30:00,76.86,77.12,76.25,76.25,18100.0,68.4995,68.7312,67.9558,67.9558,18100.0
2014-12-12 11:00:00,76.27,76.57,75.99,76.45,11700.0,67.9737,68.241,67.7241,68.1341,11700.0
2014-12-12 11:30:00,76.46,76.56,76.36,76.45,19200.0,68.143,68.2321,68.0539,68.1341,19200.0
2014-12-12 12:00:00,76.51,76.56,75.63,76.29,20700.0,68.1876,68.2321,67.4033,67.9915,20700.0
2014-12-12 12:30:00,76.25,76.59,75.56,76.59,18800.0,67.9558,68.2588,67.3409,68.2588,18800.0
2014-12-12 13:00:00,76.61,77.03,76.39,77.03,13400.0,68.2767,68.651,68.0806,68.651,13400.0
2014-12-12 13:30:00,76.95,76.99,76.69,76.85,11200.0,68.5797,68.6153,68.348,68.4906,11200.0
2014-12-12 14:00:00,76.94,76.96,76.75,76.87,12200.0,68.5708,68.5886,68.4014,68.5084,12200.0
2014-12-12 14:30:00,76.86,77.31,76.59,77.31,19300.0,68.4995,68.9005,68.2588,68.9005,19300.0
2014-12-12 15:00:00,77.3,77.49,77.17,77.2,23700.0,68.8916,69.0609,68.7758,68.8025,23700.0
2014-12-12 15:30:00,77.13,77.26,76.67,77.09,54700.0,68.7401,68.856,68.3301,68.7045,54700.0
2014-12-15 09:30:00,77.53,77.53,76.66,76.87,14100.0,69.0966,69.0966,68.3212,68.5084,14100.0
2014-12-15 10:00:00,76.67,76.67,75.69,76.11,35200.0,68.3301,68.3301,67.4567,67.8311,35200.0
2014-12-15 10:30:00,76.07,76.21,75.79,76.13,8700.0,67.7954,67.9202,67.5459,67.8489,8700.0
2014-12-15 11:00:00,76.03,76.06,75.27,75.44,11800.0,67.7598,67.7865,67.0824,67.2339,11800.0
2014-12-15 11:30:00,75.42,75.57,75.25,75.3,10500.0,67.2161,67.3498,67.0646,67.1092,10500.0
2014-12-15 12:00:00,75.3,75.9,75.3,75.83,12400.0,67.1092,67.6439,67.1092,67.5815,12400.0
2014-12-15 12:30:00,75.74,75.91,75.61,75.83,13000.0,67.5013,67.6528,67.3854,67.5815,13000.0
2014-12-15 13:00:00,75.77,75.83,75.47,75.47,11400.0,67.528,67.5815,67.2607,67.2607,11400.0
2014-12-15 13:30:00,75.47,75.55,75.29,75.35,11000.0,67.2607,67.332,67.1003,67.1537,11000.0
2014-12-15 14:00:00,75.36,75.49,75.13,75.48,6500.0,67.1626,67.2785,66.9577,67.2696,6500.0
2014-12-15 14:30:00,75.38,75.52,75.08,75.22,7900.0,67.1805,67.3052,66.9131,67.0379,7900.0
2014-12-15 15:00:00,75.3,75.61,75.3,75.48,14300.0,67.1092,67.3854,67.1092,67.2696,14300.0
2014-12-15 15:30:00,75.48,75.79,75.09,75.22,30600.0,67.2696,67.5459,66.922,67.0379,30600.0
2014-12-16 09:30:00,74.83,75.55,74.01,75.46,18400.0,66.6903,67.332,65.9595,67.2518,18400.0
2014-12-16 10:00:00,75.4,75.48,74.99,75.37,23200.0,67.1983,67.2696,66.8329,67.1716,23200.0
2014-12-16 10:30:00,75.35,75.35,74.84,75.0,17900.0,67.1537,67.1537,66.6992,66.8418,17900.0
2014-12-16 11:00:00,75.02,75.66,74.98,75.59,16800.0,66.8596,67.43,66.824,67.3676,16800.0
2014-12-16 11:30:00,75.56,75.75,75.39,75.48,15900.0,67.3409,67.5102,67.1894,67.2696,15900.0
2014-12-16 12:00:00,75.48,75.53,75.18,75.38,7600.0,67.2696,67.3142,67.0022,67.1805,7600.0
2014-12-16 12:30:00,75.34,75.61,75.31,75.4,8200.0,67.1448,67.3854,67.1181,67.1983,8200.0
2014-12-16 13:00:00,75.39,75.5,74.95,75.0,10900.0,67.1894,67.2874,66.7972,66.8418,10900.0
2014-12-16 13:30:00,74.98,75.61,74.93,75.51,11300.0,66.824,67.3854,66.7794,67.2963,11300.0
2014-12-16 14:00:00,75.44,75.44,75.17,75.3,13900.0,67.2339,67.2339,66.9933,67.1092,13900.0
2014-12-16 14:30:00,75.3,75.38,75.1,75.28,8300.0,67.1092,67.1805,66.9309,67.0913,8300.0
2014-12-16 15:00:00,75.2,75.36,74.98,75.07,14000.0,67.02,67.1626,66.824,66.9042,14000.0
2014-12-16 15:30:00,75.02,75.07,74.52,74.63,31900.0,66.8596,66.9042,66.414,66.512,31900.0
2014-12-17 09:30:00,74.58,74.82,74.01,74.55,9700.0,66.6602,66.8747,66.1507,66.6334,9700.0
2014-12-17 10:00:00,74.61,74.61,74.05,74.05,6800.0,66.687,66.687,66.1865,66.1865,6800.0
2014-12-17 10:30:00,74.06,74.06,73.85,73.98,7000.0,66.1954,66.1954,66.0077,66.1239,7000.0
2014-12-17 11:00:00,73.95,74.01,73.7,73.74,11100.0,66.0971,66.1507,65.8736,65.9094,11100.0
2014-12-17 11:30:00,73.78,74.62,73.74,74.62,11700.0,65.9451,66.6959,65.9094,66.6959,11700.0
2014-12-17 12:00:00,74.64,74.64,74.33,74.4,5200.0,66.7138,66.7138,66.4367,66.4993,5200.0
2014-12-17 12:30:00,74.37,74.71,74.3,74.66,15000.0,66.4725,66.7764,66.4099,66.7317,15000.0
2014-12-17 13:00:00,74.67,74.84,74.64,74.76,4600.0,66.7406,66.8926,66.7138,66.8211,4600.0
2014-12-17 13:30:00,74.79,74.8,74.63,74.76,5700.0,66.8479,66.8568,66.7049,66.8211,5700.0
2014-12-17 14:00:00,74.76,75.8,74.76,75.42,12500.0,66.8211,67.7506,66.8211,67.411,12500.0
2014-12-17 14:30:00,75.43,75.72,75.25,75.28,11400.0,67.4199,67.6791,67.259,67.2858,11400.0
2014-12-17 15:00:00,75.27,75.77,75.17,75.77,11900.0,67.2769,67.7238,67.1875,67.7238,11900.0
2014-12-17 15:30:00,75.71,76.15,75.67,75.86,23000.0,67.6702,68.0635,67.6344,67.8042,23000.0
2014-12-18 09:30:00,77.47,77.65,76.92,77.25,9700.0,69.2433,69.4042,68.7517,69.0466,9700.0
2014-12-18 10:00:00,77.31,77.31,77.01,77.01,11500.0,69.1003,69.1003,68.8321,68.8321,11500.0
2014-12-18 10:30:00,76.93,77.04,76.8,76.85,7000.0,68.7606,68.8589,68.6444,68.6891,7000.0
2014-12-18 11:00:00,76.91,77.29,76.77,77.11,7800.0,68.7427,69.0824,68.6176,68.9215,7800.0
2014-12-18 11:30:00,77.17,77.46,77.06,77.34,8400.0,68.9751,69.2343,68.8768,69.1271,8400.0
2014-12-18 12:00:00,77.39,77.5,77.19,77.47,8400.0,69.1718,69.2701,68.993,69.2433,8400.0
2014-12-18 12:30:00,77.45,77.72,77.31,77.72,14100.0,69.2254,69.4667,69.1003,69.4667,14100.0
2014-12-18 13:00:00,77.74,78.02,77.74,77.99,5100.0,69.4846,69.7349,69.4846,69.7081,5100.0
2014-12-18 13:30:00,78.0,78.11,77.93,78.03,6100.0,69.717,69.8153,69.6544,69.7438,6100.0
2014-12-18 14:00:00,78.01,78.08,77.92,77.94,7700.0,69.7259,69.7885,69.6455,69.6634,7700.0
2014-12-18 14:30:00,77.9,77.96,77.7,77.93,9400.0,69.6276,69.6812,69.4489,69.6544,9400.0
2014-12-18 15:00:00,77.99,78.07,77.68,77.89,9000.0,69.7081,69.7796,69.431,69.6187,9000.0
2014-12-18 15:30:00,77.94,77.94,77.63,77.87,37100.0,69.6634,69.6634,69.3863,69.6008,37100.0
2014-12-19 09:30:00,77.91,78.52,77.32,78.42,55700.0,69.6366,70.1818,69.1092,70.0924,55700.0
2014-12-19 10:00:00,78.61,78.68,78.08,78.12,9100.0,70.2622,70.3248,69.7885,69.8243,9100.0
2014-12-19 10:30:00,78.11,78.43,78.05,78.15,17000.0,69.8153,70.1013,69.7617,69.8511,17000.0
2014-12-19 11:00:00,78.11,78.23,78.11,78.18,8000.0,69.8153,69.9226,69.8153,69.8779,8000.0
2014-12-19 11:30:00,78.16,78.24,78.12,78.19,7800.0,69.86,69.9315,69.8243,69.8868,7800.0
2014-12-19 12:00:00,78.19,78.35,77.98,77.98,21500.0,69.8868,70.0298,69.6991,69.6991,21500.0
2014-12-19 12:30:00,77.97,78.14,77.93,77.96,9400.0,69.6902,69.8421,69.6544,69.6812,9400.0
2014-12-19 13:00:00,77.96,77.99,77.63,77.64,13600.0,69.6812,69.7081,69.3863,69.3952,13600.0
2014-12-19 13:30:00,77.72,77.97,77.71,77.97,3800.0,69.4667,69.6902,69.4578,69.6902,3800.0
2014-12-19 14:00:00,77.99,78.03,77.9,78.02,7000.0,69.7081,69.7438,69.6276,69.7349,7000.0
2014-12-19 14:30:00,78.04,78.1,77.98,78.02,15600.0,69.7527,69.8064,69.6991,69.7349,15600.0
2014-12-19 15:00:00,78.01,78.15,77.97,78.12,12600.0,69.7259,69.8511,69.6902,69.8243,12600.0
2014-12-19 15:30:00,78.13,78.14,77.57,77.74,91500.0,69.8332,69.8421,69.3327,69.4846,91500.0
2014-12-22 09:30:00,77.99,78.78,77.56,77.96,15000.0,69.7081,70.4142,69.3237,69.6812,15000.0
2014-12-22 10:00:00,78.05,78.19,77.98,78.16,12300.0,69.7617,69.8868,69.6991,69.86,12300.0
2014-12-22 10:30:00,78.14,78.44,77.92,78.35,8400.0,69.8421,70.1103,69.6455,70.0298,8400.0
2014-12-22 11:00:00,78.33,78.6,78.29,78.6,11300.0,70.012,70.2533,69.9762,70.2533,11300.0
2014-12-22 11:30:00,78.61,78.61,78.39,78.43,7100.0,70.2622,70.2622,70.0656,70.1013,7100.0
2014-12-22 12:00:00,78.39,78.49,78.34,78.37,6100.0,70.0656,70.155,70.0209,70.0477,6100.0
2014-12-22 12:30:00,78.33,78.42,78.3,78.41,3300.0,70.012,70.0924,69.9851,70.0835,3300.0
2014-12-22 13:00:00,78.41,78.45,78.3,78.42,5600.0,70.0835,70.1192,69.9851,70.0924,5600.0
2014-12-22 13:30:00,78.38,78.42,78.21,78.22,5800.0,70.0566,70.0924,69.9047,69.9136,5800.0
2014-12-22 14:00:00,78.25,78.31,78.12,78.22,5000.0,69.9404,69.9941,69.8243,69.9136,5000.0
2014-12-22 14:30:00,78.28,78.44,78.23,78.44,7100.0,69.9673,70.1103,69.9226,70.1103,7100.0
2014-12-22 15:00:00,78.46,78.56,78.39,78.42,11900.0,70.1281,70.2175,70.0656,70.0924,11900.0
2014-12-22 15:30:00,78.4,78.55,78.27,78.51,24100.0,70.0745,70.2086,69.9583,70.1728,24100.0
2014-12-23 09:30:00,78.97,79.12,78.85,79.12,4700.0,70.584,70.7181,70.4767,70.7181,4700.0
2014-12-23 10:00:00,79.1,79.4,79.05,79.32,12800.0,70.7002,70.9683,70.6555,70.8968,12800.0
2014-12-23 10:30:00,79.3,79.38,78.97,79.12,22700.0,70.8789,70.9504,70.584,70.7181,22700.0
2014-12-23 11:00:00,79.18,79.19,78.86,78.86,9100.0,70.7717,70.7806,70.4857,70.4857,9100.0
2014-12-23 11:30:00,78.86,78.97,78.82,78.93,4700.0,70.4857,70.584,70.4499,70.5482,4700.0
2014-12-23 12:00:00,78.94,79.06,78.86,79.03,16700.0,70.5572,70.6644,70.4857,70.6376,16700.0
2014-12-23 12:30:00,79.01,79.06,78.96,78.99,23200.0,70.6197,70.6644,70.575,70.6019,23200.0
2014-12-23 13:00:00,79.02,79.03,78.96,78.96,13700.0,70.6287,70.6376,70.575,70.575,13700.0
2014-12-23 13:30:00,78.96,78.99,78.88,78.89,12500.0,70.575,70.6019,70.5035,70.5125,12500.0
2014-12-23 14:00:00,78.87,79.0,78.81,78.85,8500.0,70.4946,70.6108,70.441,70.4767,8500.0
2014-12-23 14:30:00,78.85,79.04,78.81,79.03,11200.0,70.4767,70.6466,70.441,70.6376,11200.0
2014-12-23 15:00:00,79.02,79.05,78.77,78.86,11600.0,70.6287,70.6555,70.4052,70.4857,11600.0
2014-12-23 15:30:00,78.83,78.88,78.72,78.8,31300.0,70.4589,70.5035,70.3605,70.432,31300.0
2014-12-24 09:30:00,78.8,79.02,78.44,79.02,6600.0,70.432,70.6287,70.1103,70.6287,6600.0
2014-12-24 10:00:00,79.1,79.38,79.05,79.38,8400.0,70.7002,70.9504,70.6555,70.9504,8400.0
2014-12-24 10:30:00,79.43,79.5,79.33,79.33,9700.0,70.9951,71.0577,70.9058,70.9058,9700.0
2014-12-24 11:00:00,79.33,79.45,79.1,79.45,8700.0,70.9058,71.013,70.7002,71.013,8700.0
2014-12-24 11:30:00,79.42,79.66,79.41,79.65,7000.0,70.9862,71.2007,70.9773,71.1918,7000.0
2014-12-24 12:00:00,79.65,79.78,79.55,79.58,23600.0,71.1918,71.308,71.1024,71.1292,23600.0
2014-12-24 12:30:00,79.52,79.52,79.24,79.24,10700.0,71.0756,71.0756,70.8253,70.8253,10700.0
2014-12-26 09:30:00,79.59,79.96,79.59,79.82,1300.0,71.1381,71.4689,71.1381,71.3437,1300.0
2014-12-26 10:00:00,79.83,79.85,79.73,79.84,2800.0,71.3527,71.3705,71.2633,71.3616,2800.0
2014-12-26 10:30:00,79.85,79.95,79.81,79.94,6500.0,71.3705,71.4599,71.3348,71.451,6500.0
2014-12-26 11:00:00,79.96,80.38,79.95,80.32,18200.0,71.4689,71.8443,71.4599,71.7906,18200.0
2014-12-26 11:30:00,80.31,80.42,80.17,80.29,36500.0,71.7817,71.88,71.6566,71.7638,36500.0
2014-12-26 12:00:00,80.27,80.27,80.24,80.26,1200.0,71.7459,71.7459,71.7191,71.737,1200.0
2014-12-26 12:30:00,80.29,80.29,80.05,80.05,2600.0,71.7638,71.7638,71.5493,71.5493,2600.0
2014-12-26 13:00:00,80.05,80.11,79.93,80.01,1700.0,71.5493,71.6029,71.442,71.5135,1700.0
2014-12-26 13:30:00,80.02,80.05,79.99,80.03,1500.0,71.5225,71.5493,71.4957,71.5314,1500.0
2014-12-26 14:00:00,80.05,80.15,80.0,80.07,3800.0,71.5493,71.6387,71.5046,71.5672,3800.0
2014-12-26 14:30:00,80.09,80.17,80.04,80.15,2900.0,71.5851,71.6566,71.5404,71.6387,2900.0
2014-12-26 15:00:00,80.17,80.21,80.05,80.05,3400.0,71.6566,71.6923,71.5493,71.5493,3400.0
2014-12-26 15:30:00,80.05,80.05,79.47,79.49,30500.0,71.5493,71.5493,71.0309,71.0488,30500.0
2014-12-29 09:30:00,79.35,80.0,79.0,79.88,3300.0,70.9236,71.5046,70.6108,71.3974,3300.0
2014-12-29 10:00:00,79.92,80.05,79.7,79.93,4900.0,71.4331,71.5493,71.2365,71.442,4900.0
2014-12-29 10:30:00,79.96,80.22,79.93,80.14,4800.0,71.4689,71.7012,71.442,71.6297,4800.0
2014-12-29 11:00:00,80.19,80.3,80.1,80.21,2000.0,71.6744,71.7728,71.594,71.6923,2000.0
2014-12-29 11:30:00,80.22,80.29,80.15,80.29,6800.0,71.7012,71.7638,71.6387,71.7638,6800.0
2014-12-29 12:00:00,80.29,80.32,80.15,80.21,3000.0,71.7638,71.7906,71.6387,71.6923,3000.0
2014-12-29 12:30:00,80.21,80.21,80.16,80.16,700.0,71.6923,71.6923,71.6476,71.6476,700.0
2014-12-29 13:00:00,80.12,80.32,80.12,80.32,2900.0,71.6119,71.7906,71.6119,71.7906,2900.0
2014-12-29 13:30:00,80.26,80.32,80.22,80.32,1800.0,71.737,71.7906,71.7012,71.7906,1800.0
2014-12-29 14:00:00,80.27,80.31,80.21,80.26,3700.0,71.7459,71.7817,71.6923,71.737,3700.0
2014-12-29 14:30:00,80.28,80.4,80.26,80.31,4700.0,71.7549,71.8621,71.737,71.7817,4700.0
2014-12-29 15:00:00,80.32,80.39,80.24,80.26,5300.0,71.7906,71.8532,71.7191,71.737,5300.0
2014-12-29 15:30:00,80.27,80.3,79.66,79.76,29400.0,71.7459,71.7728,71.2007,71.2901,29400.0
2014-12-30 09:30:00,79.55,79.59,79.08,79.14,4400.0,71.1024,71.1381,70.6823,70.7359,4400.0
2014-12-30 10:00:00,79.15,79.16,78.68,79.0,8300.0,70.7449,70.7538,70.3248,70.6108,8300.0
2014-12-30 10:30:00,79.01,79.02,78.78,78.97,8200.0,70.6197,70.6287,70.4142,70.584,8200.0
2014-12-30 11:00:00,78.98,79.02,78.59,78.8,8300.0,70.5929,70.6287,70.2443,70.432,8300.0
2014-12-30 11:30:00,78.72,78.93,78.72,78.8,6700.0,70.3605,70.5482,70.3605,70.432,6700.0
2014-12-30 12:00:00,78.88,78.97,78.81,78.91,6200.0,70.5035,70.584,70.441,70.5304,6200.0
2014-12-30 12:30:00,78.93,79.19,78.93,79.17,4800.0,70.5482,70.7806,70.5482,70.7627,4800.0
2014-12-30 13:00:00,79.2,79.36,79.14,79.25,5600.0,70.7896,70.9326,70.7359,70.8343,5600.0
2014-12-30 13:30:00,79.3,79.3,79.14,79.15,4500.0,70.8789,70.8789,70.7359,70.7449,4500.0
2014-12-30 14:00:00,79.24,79.33,79.22,79.33,4900.0,70.8253,70.9058,70.8074,70.9058,4900.0
2014-12-30 14:30:00,79.31,79.43,79.31,79.36,5700.0,70.8879,70.9951,70.8879,70.9326,5700.0
2014-12-30 15:00:00,79.39,79.48,79.25,79.29,6800.0,70.9594,71.0398,70.8343,70.87,6800.0
2014-12-30 15:30:00,79.28,79.28,78.92,78.94,18100.0,70.8611,70.8611,70.5393,70.5572,18100.0
2014-12-31 09:30:00,79.09,79.44,78.77,79.13,3600.0,70.6912,71.0041,70.4052,70.727,3600.0
2014-12-31 10:00:00,79.02,79.45,79.02,79.44,4900.0,70.6287,71.013,70.6287,71.0041,4900.0
2014-12-31 10:30:00,79.46,79.61,79.42,79.59,5700.0,71.022,71.156,70.9862,71.1381,5700.0
2014-12-31 11:00:00,79.62,79.69,79.5,79.65,6200.0,71.165,71.2275,71.0577,71.1918,6200.0
2014-12-31 11:30:00,79.63,79.63,79.38,79.63,3700.0,71.1739,71.1739,70.9504,71.1739,3700.0
2014-12-31 12:00:00,79.67,79.67,79.13,79.24,5400.0,71.2097,71.2097,70.727,70.8253,5400.0
2014-12-31 12:30:00,79.34,79.34,78.91,78.91,9700.0,70.9147,70.9147,70.5304,70.5304,9700.0
2014-12-31 13:00:00,78.89,79.0,78.79,79.0,4200.0,70.5125,70.6108,70.4231,70.6108,4200.0
2014-12-31 13:30:00,79.05,79.17,78.91,79.06,3700.0,70.6555,70.7627,70.5304,70.6644,3700.0
2014-12-31 14:00:00,79.07,79.07,78.68,78.73,4500.0,70.6734,70.6734,70.3248,70.3695,4500.0
2014-12-31 14:30:00,78.77,78.77,78.49,78.55,3800.0,70.4052,70.4052,70.155,70.2086,3800.0
2014-12-31 15:00:00,78.56,78.77,78.52,78.7,4100.0,70.2175,70.4052,70.1818,70.3427,4100.0
2014-12-31 15:30:00,78.66,78.66,77.93,78.05,27400.0,70.3069,70.3069,69.6544,69.7617,27400.0
2015-01-02 09:30:00,78.07,78.66,77.89,78.39,7500.0,69.7796,70.3069,69.6187,70.0656,7500.0
2015-01-02 10:00:00,78.41,78.45,77.62,77.64,5300.0,70.0835,70.1192,69.3773,69.3952,5300.0
2015-01-02 10:30:00,77.58,77.58,76.76,77.15,16200.0,69.3416,69.3416,68.6087,68.9573,16200.0
2015-01-02 11:00:00,77.03,77.36,76.85,77.27,6700.0,68.85,69.145,68.6891,69.0645,6700.0
2015-01-02 11:30:00,77.25,77.3,77.1,77.16,3600.0,69.0466,69.0913,68.9126,68.9662,3600.0
2015-01-02 12:00:00,77.31,77.5,77.26,77.34,5300.0,69.1003,69.2701,69.0556,69.1271,5300.0
2015-01-02 12:30:00,77.38,77.47,77.22,77.3,3500.0,69.1628,69.2433,69.0198,69.0913,3500.0
2015-01-02 13:00:00,77.29,77.39,77.22,77.22,3600.0,69.0824,69.1718,69.0198,69.0198,3600.0
2015-01-02 13:30:00,77.1,77.27,77.02,77.22,3600.0,68.9126,69.0645,68.8411,69.0198,3600.0
2015-01-02 14:00:00,77.27,77.86,77.24,77.71,15000.0,69.0645,69.5919,69.0377,69.4578,15000.0
2015-01-02 14:30:00,77.72,78.2,77.67,78.09,8600.0,69.4667,69.8958,69.422,69.7974,8600.0
2015-01-02 15:00:00,78.08,78.11,77.9,78.02,8400.0,69.7885,69.8153,69.6276,69.7349,8400.0
2015-01-02 15:30:00,78.0,78.43,77.93,78.28,26400.0,69.717,70.1013,69.6544,69.9673,26400.0
2015-01-05 09:30:00,78.09,78.1,76.7,77.1,23400.0,69.7974,69.8064,68.555,68.9126,23400.0
2015-01-05 10:00:00,76.99,77.22,76.58,77.03,35000.0,68.8142,69.0198,68.4478,68.85,35000.0
2015-01-05 10:30:00,76.98,77.49,76.92,77.47,8000.0,68.8053,69.2612,68.7517,69.2433,8000.0
2015-01-05 11:00:00,77.38,77.38,76.94,77.07,6000.0,69.1628,69.1628,68.7696,68.8858,6000.0
2015-01-05 11:30:00,77.11,77.26,76.97,77.08,6100.0,68.9215,69.0556,68.7964,68.8947,6100.0
2015-01-05 12:00:00,77.15,77.15,76.81,76.87,4600.0,68.9573,68.9573,68.6534,68.707,4600.0
2015-01-05 12:30:00,76.78,76.79,76.41,76.48,8300.0,68.6265,68.6355,68.2958,68.3584,8300.0
2015-01-05 13:00:00,76.51,76.51,76.14,76.2,10600.0,68.3852,68.3852,68.0545,68.1081,10600.0
2015-01-05 13:30:00,76.17,76.28,76.01,76.21,13600.0,68.0813,68.1796,67.9383,68.1171,13600.0
2015-01-05 14:00:00,76.25,76.25,75.85,75.95,16100.0,68.1528,68.1528,67.7953,67.8847,16100.0
2015-01-05 14:30:00,75.95,75.95,75.75,75.88,13100.0,67.8847,67.8847,67.7059,67.8221,13100.0
2015-01-05 15:00:00,75.87,75.97,75.81,75.83,12300.0,67.8132,67.9026,67.7596,67.7774,12300.0
2015-01-05 15:30:00,75.86,75.95,75.65,75.68,46000.0,67.8042,67.8847,67.6165,67.6434,46000.0
2015-01-06 09:30:00,76.0,76.37,75.26,75.39,11700.0,67.9294,68.2601,67.268,67.3842,11700.0
2015-01-06 10:00:00,75.41,76.06,75.41,76.05,20200.0,67.402,67.983,67.402,67.9741,20200.0
2015-01-06 10:30:00,76.04,76.3,75.92,76.08,15200.0,67.9651,68.1975,67.8579,68.0009,15200.0
2015-01-06 11:00:00,76.09,76.18,75.61,75.65,9900.0,68.0098,68.0903,67.5808,67.6165,9900.0
2015-01-06 11:30:00,75.67,75.7,74.93,74.93,10300.0,67.6344,67.6612,66.973,66.973,10300.0
2015-01-06 12:00:00,74.92,74.92,74.53,74.63,8700.0,66.9641,66.9641,66.6155,66.7049,8700.0
2015-01-06 12:30:00,74.7,75.04,74.33,74.94,14600.0,66.7674,67.0713,66.4367,66.9819,14600.0
2015-01-06 13:00:00,74.91,74.91,74.45,74.54,7000.0,66.9551,66.9551,66.544,66.6244,7000.0
2015-01-06 13:30:00,74.72,74.72,74.47,74.55,6700.0,66.7853,66.7853,66.5619,66.6334,6700.0
2015-01-06 14:00:00,74.61,74.63,74.41,74.48,11400.0,66.687,66.7049,66.5082,66.5708,11400.0
2015-01-06 14:30:00,74.46,75.1,74.43,75.03,15200.0,66.5529,67.125,66.5261,67.0624,15200.0
2015-01-06 15:00:00,74.93,74.96,74.68,74.9,14300.0,66.973,66.9998,66.7496,66.9462,14300.0
2015-01-06 15:30:00,74.88,74.88,74.65,74.75,32800.0,66.9283,66.9283,66.7227,66.8121,32800.0
2015-01-07 09:30:00,75.27,75.94,74.51,74.88,9800.0,67.2769,67.8758,66.5976,66.9283,9800.0
2015-01-07 10:00:00,75.15,75.23,74.67,75.0,5400.0,67.1696,67.2411,66.7406,67.0356,5400.0
2015-01-07 10:30:00,75.0,75.04,74.75,74.81,14100.0,67.0356,67.0713,66.8121,66.8657,14100.0
2015-01-07 11:00:00,74.83,74.87,74.59,74.86,4900.0,66.8836,66.9194,66.6691,66.9104,4900.0
2015-01-07 11:30:00,74.9,74.93,74.61,74.77,9700.0,66.9462,66.973,66.687,66.83,9700.0
2015-01-07 12:00:00,74.71,74.92,74.61,74.73,11000.0,66.7764,66.9641,66.687,66.7942,11000.0
2015-01-07 12:30:00,74.76,74.82,74.68,74.73,4400.0,66.8211,66.8747,66.7496,66.7942,4400.0
2015-01-07 13:00:00,74.8,74.85,74.46,74.47,66400.0,66.8568,66.9015,66.5529,66.5619,66400.0
2015-01-07 13:30:00,74.48,74.51,74.1,74.27,26800.0,66.5708,66.5976,66.2311,66.3831,26800.0
2015-01-07 14:00:00,74.25,74.48,74.02,74.04,17600.0,66.3652,66.5708,66.1596,66.1775,17600.0
2015-01-07 14:30:00,74.07,74.14,73.87,73.91,20400.0,66.2043,66.2669,66.0256,66.0613,20400.0
2015-01-07 15:00:00,73.91,74.11,73.91,74.0,27400.0,66.0613,66.2401,66.0613,66.1418,27400.0
2015-01-07 15:30:00,74.03,74.11,73.75,73.94,68400.0,66.1686,66.2401,65.9183,66.0881,68400.0
2015-01-08 09:30:00,74.52,75.3,74.25,75.3,16500.0,66.6065,67.3037,66.3652,67.3037,16500.0
2015-01-08 10:00:00,75.3,75.63,75.26,75.45,15400.0,67.3037,67.5987,67.268,67.4378,15400.0
2015-01-08 10:30:00,75.48,75.88,75.28,75.83,12500.0,67.4646,67.8221,67.2858,67.7774,12500.0
2015-01-08 11:00:00,75.87,75.99,75.77,75.78,6500.0,67.8132,67.9204,67.7238,67.7327,6500.0
2015-01-08 11:30:00,75.79,76.0,75.75,75.81,8900.0,67.7417,67.9294,67.7059,67.7596,8900.0
2015-01-08 12:00:00,75.82,75.86,75.46,75.46,11800.0,67.7685,67.8042,67.4467,67.4467,11800.0
2015-01-08 12:30:00,75.43,75.51,75.17,75.4,8900.0,67.4199,67.4914,67.1875,67.3931,8900.0
2015-01-08 13:00:00,75.43,75.5,75.3,75.39,7000.0,67.4199,67.4825,67.3037,67.3842,7000.0
2015-01-08 13:30:00,75.49,75.57,75.25,75.37,10200.0,67.4735,67.545,67.259,67.3663,10200.0
2015-01-08 14:00:00,75.38,75.55,75.15,75.25,14900.0,67.3752,67.5272,67.1696,67.259,14900.0
2015-01-08 14:30:00,75.3,75.42,75.29,75.4,12400.0,67.3037,67.411,67.2948,67.3931,12400.0
2015-01-08 15:00:00,75.41,75.48,75.28,75.46,13300.0,67.402,67.4646,67.2858,67.4467,13300.0
2015-01-08 15:30:00,75.48,75.48,75.22,75.32,34000.0,67.4646,67.4646,67.2322,67.3216,34000.0
2015-01-09 09:30:00,75.58,75.74,74.75,75.24,9000.0,67.554,67.697,66.8121,67.2501,9000.0
2015-01-09 10:00:00,75.27,75.3,74.8,74.85,11600.0,67.2769,67.3037,66.8568,66.9015,11600.0
2015-01-09 10:30:00,74.8,75.06,74.66,74.87,7300.0,66.8568,67.0892,66.7317,66.9194,7300.0
2015-01-09 11:00:00,74.77,74.78,74.33,74.38,5500.0,66.83,66.8389,66.4367,66.4814,5500.0
2015-01-09 11:30:00,74.43,74.71,74.39,74.62,7100.0,66.5261,66.7764,66.4903,66.6959,7100.0
2015-01-09 12:00:00,74.59,74.72,74.52,74.6,7100.0,66.6691,66.7853,66.6065,66.678,7100.0
2015-01-09 12:30:00,74.6,74.62,74.36,74.36,7000.0,66.678,66.6959,66.4635,66.4635,7000.0
2015-01-09 13:00:00,74.35,74.5,74.27,74.33,6600.0,66.4546,66.5887,66.3831,66.4367,6600.0
2015-01-09 13:30:00,74.4,74.4,74.12,74.25,23500.0,66.4993,66.4993,66.249,66.3652,23500.0
2015-01-09 14:00:00,74.24,74.24,74.03,74.09,10000.0,66.3563,66.3563,66.1686,66.2222,10000.0
2015-01-09 14:30:00,74.07,74.11,73.96,73.99,11600.0,66.2043,66.2401,66.106,66.1328,11600.0
2015-01-09 15:00:00,74.02,74.51,74.02,74.47,19600.0,66.1596,66.5976,66.1596,66.5619,19600.0
2015-01-09 15:30:00,74.44,74.67,74.12,74.14,38900.0,66.535,66.7406,66.249,66.2669,38900.0
2015-01-12 09:30:00,74.26,74.26,72.97,73.41,36400.0,66.3742,66.3742,65.2211,65.6144,36400.0
2015-01-12 10:00:00,73.2,73.31,73.03,73.17,24800.0,65.4267,65.525,65.2748,65.3999,24800.0
2015-01-12 10:30:00,73.18,73.26,73.02,73.26,35000.0,65.4088,65.4803,65.2658,65.4803,35000.0
2015-01-12 11:00:00,73.19,73.29,73.09,73.2,37400.0,65.4178,65.5072,65.3284,65.4267,37400.0
2015-01-12 11:30:00,73.26,73.38,73.18,73.27,35900.0,65.4803,65.5876,65.4088,65.4893,35900.0
2015-01-12 12:00:00,73.26,73.51,73.22,73.37,19100.0,65.4803,65.7038,65.4446,65.5787,19100.0
2015-01-12 12:30:00,73.37,73.7,73.31,73.57,15900.0,65.5787,65.8736,65.525,65.7574,15900.0
2015-01-12 13:00:00,73.6,73.65,73.22,73.35,14700.0,65.7842,65.8289,65.4446,65.5608,14700.0
2015-01-12 13:30:00,73.41,73.56,73.34,73.42,6800.0,65.6144,65.7485,65.5519,65.6234,6800.0
2015-01-12 14:00:00,73.42,73.57,73.26,73.31,11400.0,65.6234,65.7574,65.4803,65.525,11400.0
2015-01-12 14:30:00,73.33,73.6,73.24,73.47,15400.0,65.5429,65.7842,65.4625,65.668,15400.0
2015-01-12 15:00:00,73.46,73.52,73.29,73.33,18700.0,65.6591,65.7127,65.5072,65.5429,18700.0
2015-01-12 15:30:00,73.34,73.44,73.15,73.36,40700.0,65.5519,65.6412,65.382,65.5697,40700.0
2015-01-13 09:30:00,73.88,74.76,73.19,74.6,10000.0,66.0345,66.8211,65.4178,66.678,10000.0
2015-01-13 10:00:00,74.87,74.95,74.58,74.74,30800.0,66.9194,66.9909,66.6602,66.8032,30800.0
2015-01-13 10:30:00,74.8,74.97,74.61,74.69,21400.0,66.8568,67.0088,66.687,66.7585,21400.0
2015-01-13 11:00:00,74.73,74.84,74.62,74.82,22800.0,66.7942,66.8926,66.6959,66.8747,22800.0
2015-01-13 11:30:00,74.81,74.81,74.47,74.55,22100.0,66.8657,66.8657,66.5619,66.6334,22100.0
2015-01-13 12:00:00,74.59,74.63,74.42,74.5,19000.0,66.6691,66.7049,66.5172,66.5887,19000.0
2015-01-13 12:30:00,74.5,74.63,74.41,74.63,14300.0,66.5887,66.7049,66.5082,66.7049,14300.0
2015-01-13 13:00:00,74.67,74.69,74.02,74.02,8000.0,66.7406,66.7585,66.1596,66.1596,8000.0
2015-01-13 13:30:00,73.91,73.97,72.9,72.9,17200.0,66.0613,66.1149,65.1586,65.1586,17200.0
2015-01-13 14:00:00,72.91,73.02,72.44,72.85,23200.0,65.1675,65.2658,64.7474,65.1139,23200.0
2015-01-13 14:30:00,72.85,73.42,72.81,72.94,24500.0,65.1139,65.6234,65.0781,65.1943,24500.0
2015-01-13 15:00:00,72.89,73.61,72.89,73.36,30000.0,65.1496,65.7932,65.1496,65.5697,30000.0
2015-01-13 15:30:00,73.39,73.96,73.33,73.57,43300.0,65.5965,66.106,65.5429,65.7574,43300.0
2015-01-14 09:30:00,72.51,73.27,72.51,73.14,11700.0,64.81,65.4893,64.81,65.3731,11700.0
2015-01-14 10:00:00,73.26,73.61,73.16,73.33,18000.0,65.4803,65.7932,65.391,65.5429,18000.0
2015-01-14 10:30:00,73.3,73.45,73.17,73.42,7700.0,65.5161,65.6502,65.3999,65.6234,7700.0
2015-01-14 11:00:00,73.48,73.48,73.27,73.36,7400.0,65.677,65.677,65.4893,65.5697,7400.0
2015-01-14 11:30:00,73.34,73.65,73.33,73.51,9300.0,65.5519,65.8289,65.5429,65.7038,9300.0
2015-01-14 12:00:00,73.49,73.49,73.18,73.21,4900.0,65.6859,65.6859,65.4088,65.4357,4900.0
2015-01-14 12:30:00,73.12,73.26,72.98,73.17,4900.0,65.3552,65.4803,65.2301,65.3999,4900.0
2015-01-14 13:00:00,73.17,73.17,72.76,72.81,5200.0,65.3999,65.3999,65.0334,65.0781,5200.0
2015-01-14 13:30:00,72.77,72.77,72.5,72.55,9000.0,65.0424,65.0424,64.8011,64.8457,9000.0
2015-01-14 14:00:00,72.6,73.08,72.6,73.01,6500.0,64.8904,65.3195,64.8904,65.2569,6500.0
2015-01-14 14:30:00,73.07,73.29,72.94,72.97,8200.0,65.3105,65.5072,65.1943,65.2211,8200.0
2015-01-14 15:00:00,73.0,73.52,72.96,73.52,11800.0,65.248,65.7127,65.2122,65.7127,11800.0
2015-01-14 15:30:00,73.49,73.65,73.14,73.22,22800.0,65.6859,65.8289,65.3731,65.4446,22800.0
2015-01-15 09:30:00,73.36,73.87,72.96,72.98,10600.0,65.5697,66.0256,65.2122,65.2301,10600.0
2015-01-15 10:00:00,73.18,73.65,72.81,73.57,7500.0,65.4088,65.8289,65.0781,65.7574,7500.0
2015-01-15 10:30:00,73.65,73.96,73.63,73.81,15800.0,65.8289,66.106,65.8111,65.9719,15800.0
2015-01-15 11:00:00,73.91,73.93,73.56,73.56,10600.0,66.0613,66.0792,65.7485,65.7485,10600.0
2015-01-15 11:30:00,73.57,73.68,73.24,73.32,7400.0,65.7574,65.8557,65.4625,65.534,7400.0
2015-01-15 12:00:00,73.36,73.4,73.1,73.16,7000.0,65.5697,65.6055,65.3373,65.391,7000.0
2015-01-15 12:30:00,73.16,73.16,72.65,72.71,17900.0,65.391,65.391,64.9351,64.9888,17900.0
2015-01-15 13:00:00,72.73,72.83,72.58,72.66,14900.0,65.0066,65.096,64.8726,64.9441,14900.0
2015-01-15 13:30:00,72.56,72.77,72.56,72.64,7900.0,64.8547,65.0424,64.8547,64.9262,7900.0
2015-01-15 14:00:00,72.63,72.83,72.53,72.67,7600.0,64.9172,65.096,64.8279,64.953,7600.0
2015-01-15 14:30:00,72.63,72.8,72.61,72.7,13200.0,64.9172,65.0692,64.8994,64.9798,13200.0
2015-01-15 15:00:00,72.65,72.73,72.36,72.42,16100.0,64.9351,65.0066,64.6759,64.7295,16100.0
2015-01-15 15:30:00,72.39,72.46,72.07,72.15,33500.0,64.7027,64.7653,64.4167,64.4882,33500.0
2015-01-16 09:30:00,72.03,72.92,71.77,71.99,12700.0,64.381,65.1765,64.1486,64.3452,12700.0
2015-01-16 10:00:00,72.2,72.3,71.58,71.98,13500.0,64.5329,64.6223,63.9787,64.3363,13500.0
2015-01-16 10:30:00,71.92,72.0,71.72,71.8,15700.0,64.2826,64.3541,64.1039,64.1754,15700.0
2015-01-16 11:00:00,71.79,71.94,71.64,71.86,29000.0,64.1664,64.3005,64.0324,64.229,29000.0
2015-01-16 11:30:00,71.88,72.0,71.77,71.84,22500.0,64.2469,64.3541,64.1486,64.2111,22500.0
2015-01-16 12:00:00,71.87,71.91,71.74,71.9,7000.0,64.238,64.2737,64.1218,64.2648,7000.0
2015-01-16 12:30:00,71.86,71.96,71.77,71.78,11900.0,64.229,64.3184,64.1486,64.1575,11900.0
2015-01-16 13:00:00,71.82,71.86,71.75,71.79,9200.0,64.1933,64.229,64.1307,64.1664,9200.0
2015-01-16 13:30:00,71.81,72.0,71.81,72.0,7500.0,64.1843,64.3541,64.1843,64.3541,7500.0
2015-01-16 14:00:00,71.99,72.0,71.91,71.98,19000.0,64.3452,64.3541,64.2737,64.3363,19000.0
2015-01-16 14:30:00,71.98,72.0,71.94,71.99,15000.0,64.3363,64.3541,64.3005,64.3452,15000.0
2015-01-16 15:00:00,71.98,72.03,71.9,71.96,16700.0,64.3363,64.381,64.2648,64.3184,16700.0
2015-01-16 15:30:00,71.96,72.59,71.96,72.49,34600.0,64.3184,64.8815,64.3184,64.7921,34600.0
2015-01-20 09:30:00,72.66,73.36,71.89,72.21,17400.0,64.9441,65.5697,64.2558,64.5418,17400.0
2015-01-20 10:00:00,72.34,72.5,72.16,72.5,15400.0,64.658,64.8011,64.4972,64.8011,15400.0
2015-01-20 10:30:00,72.46,72.59,72.09,72.17,5600.0,64.7653,64.8815,64.4346,64.5061,5600.0
2015-01-20 11:00:00,72.17,72.53,72.06,72.31,8300.0,64.5061,64.8279,64.4078,64.6312,8300.0
2015-01-20 11:30:00,72.32,72.32,72.02,72.22,9000.0,64.6402,64.6402,64.372,64.5508,9000.0
2015-01-20 12:00:00,72.14,72.4,72.07,72.4,9200.0,64.4793,64.7117,64.4167,64.7117,9200.0
2015-01-20 12:30:00,72.44,72.53,72.22,72.48,5100.0,64.7474,64.8279,64.5508,64.7832,5100.0
2015-01-20 13:00:00,72.45,72.46,72.27,72.45,4300.0,64.7564,64.7653,64.5955,64.7564,4300.0
2015-01-20 13:30:00,72.43,72.43,72.1,72.22,10700.0,64.7385,64.7385,64.4435,64.5508,10700.0
2015-01-20 14:00:00,72.26,72.32,72.11,72.25,13000.0,64.5865,64.6402,64.4525,64.5776,13000.0
2015-01-20 14:30:00,72.25,72.31,72.11,72.26,44600.0,64.5776,64.6312,64.4525,64.5865,44600.0
2015-01-20 15:00:00,72.26,72.28,72.16,72.19,20400.0,64.5865,64.6044,64.4972,64.524,20400.0
2015-01-20 15:30:00,72.19,72.25,71.97,72.24,40900.0,64.524,64.5776,64.3273,64.5687,40900.0
2015-01-21 09:30:00,72.0,72.31,71.82,72.25,48100.0,64.3541,64.6312,64.1933,64.5776,48100.0
2015-01-21 10:00:00,72.26,72.31,72.06,72.3,34200.0,64.5865,64.6312,64.4078,64.6223,34200.0
2015-01-21 10:30:00,72.27,72.38,72.12,72.28,51600.0,64.5955,64.6938,64.4614,64.6044,51600.0
2015-01-21 11:00:00,72.32,72.63,72.32,72.41,22300.0,64.6402,64.9172,64.6402,64.7206,22300.0
2015-01-21 11:30:00,72.45,72.77,72.28,72.77,18100.0,64.7564,65.0424,64.6044,65.0424,18100.0
2015-01-21 12:00:00,72.86,73.11,72.79,73.01,8600.0,65.1228,65.3463,65.0603,65.2569,8600.0
2015-01-21 12:30:00,72.98,72.98,72.56,72.69,11100.0,65.2301,65.2301,64.8547,64.9709,11100.0
2015-01-21 13:00:00,72.68,72.83,72.5,72.58,7800.0,64.9619,65.096,64.8011,64.8726,7800.0
2015-01-21 13:30:00,72.6,72.6,72.32,72.33,9400.0,64.8904,64.8904,64.6402,64.6491,9400.0
2015-01-21 14:00:00,72.26,72.48,72.26,72.34,15800.0,64.5865,64.7832,64.5865,64.658,15800.0
2015-01-21 14:30:00,72.4,72.83,72.27,72.81,13600.0,64.7117,65.096,64.5955,65.0781,13600.0
2015-01-21 15:00:00,72.82,72.88,72.57,72.76,10200.0,65.0871,65.1407,64.8636,65.0334,10200.0
2015-01-21 15:30:00,72.76,72.96,72.65,72.76,25700.0,65.0334,65.2122,64.9351,65.0334,25700.0
2015-01-22 09:30:00,73.08,73.08,72.06,72.57,19400.0,65.3195,65.3195,64.4078,64.8636,19400.0
2015-01-22 10:00:00,72.5,73.36,72.49,73.22,14500.0,64.8011,65.5697,64.7921,65.4446,14500.0
2015-01-22 10:30:00,73.19,73.7,73.14,73.66,11800.0,65.4178,65.8736,65.3731,65.8379,11800.0
2015-01-22 11:00:00,73.69,73.72,73.12,73.36,14900.0,65.8647,65.8915,65.3552,65.5697,14900.0
2015-01-22 11:30:00,73.4,73.52,73.02,73.05,22900.0,65.6055,65.7127,65.2658,65.2926,22900.0
2015-01-22 12:00:00,73.11,73.21,72.88,73.05,7800.0,65.3463,65.4357,65.1407,65.2926,7800.0
2015-01-22 12:30:00,73.08,73.14,72.77,72.88,9600.0,65.3195,65.3731,65.0424,65.1407,9600.0
2015-01-22 13:00:00,72.93,73.01,72.67,72.94,9900.0,65.1854,65.2569,64.953,65.1943,9900.0
2015-01-22 13:30:00,72.95,73.16,72.9,72.98,13300.0,65.2033,65.391,65.1586,65.2301,13300.0
2015-01-22 14:00:00,73.01,73.02,72.91,72.97,17900.0,65.2569,65.2658,65.1675,65.2211,17900.0
2015-01-22 14:30:00,73.0,73.12,72.86,73.1,43000.0,65.248,65.3552,65.1228,65.3373,43000.0
2015-01-22 15:00:00,73.1,73.19,72.95,73.03,34900.0,65.3373,65.4178,65.2033,65.2748,34900.0
2015-01-22 15:30:00,73.01,73.1,72.93,73.0,36000.0,65.2569,65.3373,65.1854,65.248,36000.0
2015-01-23 09:30:00,72.86,73.0,72.34,72.56,20600.0,65.1228,65.248,64.658,64.8547,20600.0
2015-01-23 10:00:00,72.53,72.73,72.23,72.44,28400.0,64.8279,65.0066,64.5597,64.7474,28400.0
2015-01-23 10:30:00,72.47,72.98,72.37,72.98,19800.0,64.7742,65.2301,64.6849,65.2301,19800.0
2015-01-23 11:00:00,72.93,73.0,72.91,72.99,20200.0,65.1854,65.248,65.1675,65.239,20200.0
2015-01-23 11:30:00,72.95,73.0,72.8,72.94,8500.0,65.2033,65.248,65.0692,65.1943,8500.0
2015-01-23 12:00:00,72.93,73.0,72.77,72.96,8300.0,65.1854,65.248,65.0424,65.2122,8300.0
2015-01-23 12:30:00,72.99,73.33,72.96,73.09,8500.0,65.239,65.5429,65.2122,65.3284,8500.0
2015-01-23 13:00:00,73.19,73.36,73.16,73.2,6400.0,65.4178,65.5697,65.391,65.4267,6400.0
2015-01-23 13:30:00,73.31,73.49,73.3,73.37,5600.0,65.525,65.6859,65.5161,65.5787,5600.0
2015-01-23 14:00:00,73.42,73.47,73.24,73.3,9100.0,65.6234,65.668,65.4625,65.5161,9100.0
2015-01-23 14:30:00,73.27,73.27,72.76,72.76,19800.0,65.4893,65.4893,65.0334,65.0334,19800.0
2015-01-23 15:00:00,72.84,73.09,72.84,73.09,7200.0,65.1049,65.3284,65.1049,65.3284,7200.0
2015-01-23 15:30:00,73.14,73.15,72.43,72.45,30900.0,65.3731,65.382,64.7385,64.7564,30900.0
2015-01-26 09:30:00,72.18,72.58,71.94,72.26,29700.0,64.515,64.8726,64.3005,64.5865,29700.0
2015-01-26 10:00:00,72.49,72.85,72.18,72.53,30100.0,64.7921,65.1139,64.515,64.8279,30100.0
2015-01-26 10:30:00,72.45,72.59,72.29,72.58,26100.0,64.7564,64.8815,64.6134,64.8726,26100.0
2015-01-26 11:00:00,72.6,72.88,72.6,72.75,18700.0,64.8904,65.1407,64.8904,65.0245,18700.0
2015-01-26 11:30:00,72.76,72.83,72.62,72.81,19100.0,65.0334,65.096,64.9083,65.0781,19100.0
2015-01-26 12:00:00,72.81,72.99,72.77,72.92,13600.0,65.0781,65.239,65.0424,65.1765,13600.0
2015-01-26 12:30:00,72.93,72.98,72.85,72.95,9000.0,65.1854,65.2301,65.1139,65.2033,9000.0
2015-01-26 13:00:00,73.03,73.24,72.93,73.22,7400.0,65.2748,65.4625,65.1854,65.4446,7400.0
2015-01-26 13:30:00,73.26,73.54,73.25,73.37,12700.0,65.4803,65.7306,65.4714,65.5787,12700.0
2015-01-26 14:00:00,73.39,73.55,73.38,73.55,10700.0,65.5965,65.7396,65.5876,65.7396,10700.0
2015-01-26 14:30:00,73.56,73.76,73.48,73.6,9700.0,65.7485,65.9273,65.677,65.7842,9700.0
2015-01-26 15:00:00,73.52,73.75,73.51,73.67,10100.0,65.7127,65.9183,65.7038,65.8468,10100.0
2015-01-26 15:30:00,73.67,73.67,73.27,73.54,18400.0,65.8468,65.8468,65.4893,65.7306,18400.0
2015-01-27 09:30:00,72.62,73.43,72.62,72.87,23100.0,64.9083,65.6323,64.9083,65.1318,23100.0
2015-01-27 10:00:00,72.88,73.21,72.88,73.16,20600.0,65.1407,65.4357,65.1407,65.391,20600.0
2015-01-27 10:30:00,73.12,73.16,72.81,73.02,17200.0,65.3552,65.391,65.0781,65.2658,17200.0
2015-01-27 11:00:00,73.09,73.41,73.0,73.41,5700.0,65.3284,65.6144,65.248,65.6144,5700.0
2015-01-27 11:30:00,73.43,73.81,73.38,73.58,13800.0,65.6323,65.9719,65.5876,65.7664,13800.0
2015-01-27 12:00:00,73.57,73.91,73.51,73.91,13300.0,65.7574,66.0613,65.7038,66.0613,13300.0
2015-01-27 12:30:00,73.88,73.95,73.59,73.62,14600.0,66.0345,66.0971,65.7753,65.8021,14600.0
2015-01-27 13:00:00,73.72,73.91,73.6,73.88,6900.0,65.8915,66.0613,65.7842,66.0345,6900.0
2015-01-27 13:30:00,73.89,73.9,73.53,73.6,7800.0,66.0434,66.0524,65.7217,65.7842,7800.0
2015-01-27 14:00:00,73.59,73.79,73.56,73.77,8800.0,65.7753,65.9541,65.7485,65.9362,8800.0
2015-01-27 14:30:00,73.78,73.95,73.59,73.67,53500.0,65.9451,66.0971,65.7753,65.8468,53500.0
2015-01-27 15:00:00,73.73,73.78,73.35,73.45,10800.0,65.9004,65.9451,65.5608,65.6502,10800.0
2015-01-27 15:30:00,73.41,73.56,73.27,73.36,25600.0,65.6144,65.7485,65.4893,65.5697,25600.0
2015-01-28 09:30:00,73.69,74.47,73.05,73.29,10800.0,65.8647,66.5619,65.2926,65.5072,10800.0
2015-01-28 10:00:00,73.37,73.44,73.19,73.32,10900.0,65.5787,65.6412,65.4178,65.534,10900.0
2015-01-28 10:30:00,73.38,73.38,72.67,72.67,7600.0,65.5876,65.5876,64.953,64.953,7600.0
2015-01-28 11:00:00,72.67,73.04,72.65,72.87,6400.0,64.953,65.2837,64.9351,65.1318,6400.0
2015-01-28 11:30:00,72.81,73.32,72.81,73.17,7500.0,65.0781,65.534,65.0781,65.3999,7500.0
2015-01-28 12:00:00,73.22,73.51,73.21,73.51,7400.0,65.4446,65.7038,65.4357,65.7038,7400.0
2015-01-28 12:30:00,73.47,73.65,73.46,73.63,4100.0,65.668,65.8289,65.6591,65.8111,4100.0
2015-01-28 13:00:00,73.58,73.67,73.55,73.61,3100.0,65.7664,65.8468,65.7396,65.7932,3100.0
2015-01-28 13:30:00,73.59,73.63,73.45,73.46,3900.0,65.7753,65.8111,65.6502,65.6591,3900.0
2015-01-28 14:00:00,73.39,73.72,73.32,73.32,10100.0,65.5965,65.8915,65.534,65.534,10100.0
2015-01-28 14:30:00,73.32,73.5,73.11,73.41,9200.0,65.534,65.6949,65.3463,65.6144,9200.0
2015-01-28 15:00:00,73.48,73.52,72.97,73.03,9300.0,65.677,65.7127,65.2211,65.2748,9300.0
2015-01-28 15:30:00,73.02,73.06,72.42,72.47,20800.0,65.2658,65.3016,64.7295,64.7742,20800.0
2015-01-29 09:30:00,72.55,72.86,72.02,72.71,12100.0,64.8457,65.1228,64.372,64.9888,12100.0
2015-01-29 10:00:00,72.6,73.0,72.37,72.97,13100.0,64.8904,65.248,64.6849,65.2211,13100.0
2015-01-29 10:30:00,72.97,72.97,72.23,72.75,16200.0,65.2211,65.2211,64.5597,65.0245,16200.0
2015-01-29 11:00:00,72.75,73.01,72.51,72.9,13500.0,65.0245,65.2569,64.81,65.1586,13500.0
2015-01-29 11:30:00,72.98,73.34,72.88,73.27,19100.0,65.2301,65.5519,65.1407,65.4893,19100.0
2015-01-29 12:00:00,73.34,73.39,73.07,73.26,7000.0,65.5519,65.5965,65.3105,65.4803,7000.0
2015-01-29 12:30:00,73.27,73.31,73.15,73.26,6900.0,65.4893,65.525,65.382,65.4803,6900.0
2015-01-29 13:00:00,73.26,73.31,73.05,73.17,10300.0,65.4803,65.525,65.2926,65.3999,10300.0
2015-01-29 13:30:00,73.2,73.34,73.15,73.19,25500.0,65.4267,65.5519,65.382,65.4178,25500.0
2015-01-29 14:00:00,73.2,73.31,73.13,73.16,15200.0,65.4267,65.525,65.3642,65.391,15200.0
2015-01-29 14:30:00,73.19,73.29,73.15,73.19,17100.0,65.4178,65.5072,65.382,65.4178,17100.0
2015-01-29 15:00:00,73.2,73.84,73.14,73.73,23500.0,65.4267,65.9988,65.3731,65.9004,23500.0
2015-01-29 15:30:00,73.72,73.81,73.54,73.65,13700.0,65.8915,65.9719,65.7306,65.8289,13700.0
2015-01-30 09:30:00,73.18,74.2,73.18,73.62,18700.0,65.4088,66.3205,65.4088,65.8021,18700.0
2015-01-30 10:00:00,73.59,73.86,73.41,73.51,13600.0,65.7753,66.0166,65.6144,65.7038,13600.0
2015-01-30 10:30:00,73.46,73.51,73.06,73.2,15600.0,65.6591,65.7038,65.3016,65.4267,15600.0
2015-01-30 11:00:00,73.23,73.24,72.76,73.1,19300.0,65.4535,65.4625,65.0334,65.3373,19300.0
2015-01-30 11:30:00,73.06,73.22,72.87,73.18,14700.0,65.3016,65.4446,65.1318,65.4088,14700.0
2015-01-30 12:00:00,73.15,73.52,73.15,73.42,17800.0,65.382,65.7127,65.382,65.6234,17800.0
2015-01-30 12:30:00,73.45,73.47,73.17,73.28,15900.0,65.6502,65.668,65.3999,65.4982,15900.0
2015-01-30 13:00:00,73.31,73.36,73.0,73.09,7700.0,65.525,65.5697,65.248,65.3284,7700.0
2015-01-30 13:30:00,73.07,73.35,72.9,73.21,11800.0,65.3105,65.5608,65.1586,65.4357,11800.0
2015-01-30 14:00:00,73.17,73.61,73.07,73.61,11700.0,65.3999,65.7932,65.3105,65.7932,11700.0
2015-01-30 14:30:00,73.62,73.62,73.08,73.21,18700.0,65.8021,65.8021,65.3195,65.4357,18700.0
2015-01-30 15:00:00,73.2,73.26,72.89,73.18,26300.0,65.4267,65.4803,65.1496,65.4088,26300.0
2015-01-30 15:30:00,73.11,73.2,72.65,72.8,60200.0,65.3463,65.4267,64.9351,65.0692,60200.0
2015-02-02 09:30:00,73.03,73.45,72.86,73.09,16800.0,65.2748,65.6502,65.1228,65.3284,16800.0
2015-02-02 10:00:00,73.17,73.23,72.51,72.66,13100.0,65.3999,65.4535,64.81,64.9441,13100.0
2015-02-02 10:30:00,72.67,72.94,72.1,72.55,40000.0,64.953,65.1943,64.4435,64.8457,40000.0
2015-02-02 11:00:00,72.57,73.08,72.52,73.04,12900.0,64.8636,65.3195,64.8189,65.2837,12900.0
2015-02-02 11:30:00,73.12,73.53,73.02,73.16,20700.0,65.3552,65.7217,65.2658,65.391,20700.0
2015-02-02 12:00:00,73.19,73.19,72.9,73.1,7400.0,65.4178,65.4178,65.1586,65.3373,7400.0
2015-02-02 12:30:00,73.11,73.11,72.81,72.81,11700.0,65.3463,65.3463,65.0781,65.0781,11700.0
2015-02-02 13:00:00,72.8,72.96,72.67,72.93,8400.0,65.0692,65.2122,64.953,65.1854,8400.0
2015-02-02 13:30:00,72.97,72.98,72.62,72.65,8600.0,65.2211,65.2301,64.9083,64.9351,8600.0
2015-02-02 14:00:00,72.66,73.08,72.65,72.95,13400.0,64.9441,65.3195,64.9351,65.2033,13400.0
2015-02-02 14:30:00,73.0,73.04,72.73,72.87,15100.0,65.248,65.2837,65.0066,65.1318,15100.0
2015-02-02 15:00:00,72.87,73.22,72.84,73.05,23200.0,65.1318,65.4446,65.1049,65.2926,23200.0
2015-02-02 15:30:00,73.11,73.62,73.04,73.46,54900.0,65.3463,65.8021,65.2837,65.6591,54900.0
2015-02-03 09:30:00,73.74,74.64,73.39,74.36,50400.0,65.9094,66.7138,65.5965,66.4635,50400.0
2015-02-03 10:00:00,74.3,74.53,73.97,74.2,51900.0,66.4099,66.6155,66.1149,66.3205,51900.0
2015-02-03 10:30:00,74.18,74.28,73.65,73.73,98800.0,66.3026,66.392,65.8289,65.9004,98800.0
2015-02-03 11:00:00,73.68,74.23,73.68,74.23,54800.0,65.8557,66.3473,65.8557,66.3473,54800.0
2015-02-03 11:30:00,74.32,74.55,74.0,74.1,24300.0,66.4278,66.6334,66.1418,66.2311,24300.0
2015-02-03 12:00:00,74.09,74.13,73.83,73.95,55700.0,66.2222,66.258,65.9898,66.0971,55700.0
2015-02-03 12:30:00,74.03,74.27,73.88,74.21,36600.0,66.1686,66.3831,66.0345,66.3295,36600.0
2015-02-03 13:00:00,74.22,74.64,74.05,74.61,32600.0,66.3384,66.7138,66.1865,66.687,32600.0
2015-02-03 13:30:00,74.64,74.81,74.51,74.81,23300.0,66.7138,66.8657,66.5976,66.8657,23300.0
2015-02-03 14:00:00,74.83,74.89,74.58,74.67,13800.0,66.8836,66.9373,66.6602,66.7406,13800.0
2015-02-03 14:30:00,74.66,74.88,74.58,74.88,11000.0,66.7317,66.9283,66.6602,66.9283,11000.0
2015-02-03 15:00:00,74.92,75.01,74.8,74.92,14500.0,66.9641,67.0445,66.8568,66.9641,14500.0
2015-02-03 15:30:00,74.97,75.41,74.8,75.32,58900.0,67.0088,67.402,66.8568,67.3216,58900.0
2015-02-04 09:30:00,75.13,75.22,74.73,74.95,11100.0,67.1518,67.2322,66.7942,66.9909,11100.0
2015-02-04 10:00:00,75.22,75.39,74.87,74.97,9500.0,67.2322,67.3842,66.9194,67.0088,9500.0
2015-02-04 10:30:00,74.99,75.28,74.92,75.23,11500.0,67.0266,67.2858,66.9641,67.2411,11500.0
2015-02-04 11:00:00,75.23,75.27,75.01,75.27,11200.0,67.2411,67.2769,67.0445,67.2769,11200.0
2015-02-04 11:30:00,75.27,75.45,75.18,75.24,5500.0,67.2769,67.4378,67.1965,67.2501,5500.0
2015-02-04 12:00:00,75.22,75.24,74.78,74.78,18000.0,67.2322,67.2501,66.8389,66.8389,18000.0
2015-02-04 12:30:00,74.64,74.74,74.6,74.69,10200.0,66.7138,66.8032,66.678,66.7585,10200.0
2015-02-04 13:00:00,74.67,74.67,74.52,74.62,6500.0,66.7406,66.7406,66.6065,66.6959,6500.0
2015-02-04 13:30:00,74.59,74.71,74.54,74.54,4100.0,66.6691,66.7764,66.6244,66.6244,4100.0
2015-02-04 14:00:00,74.6,74.78,74.59,74.71,7000.0,66.678,66.8389,66.6691,66.7764,7000.0
2015-02-04 14:30:00,74.75,74.86,74.69,74.7,7500.0,66.8121,66.9104,66.7585,66.7674,7500.0
2015-02-04 15:00:00,74.77,74.93,74.65,74.93,8000.0,66.83,66.973,66.7227,66.973,8000.0
2015-02-04 15:30:00,74.97,75.01,74.33,74.42,22400.0,67.0088,67.0445,66.4367,66.5172,22400.0
2015-02-05 09:30:00,75.01,75.38,74.81,75.24,5800.0,67.0445,67.3752,66.8657,67.2501,5800.0
2015-02-05 10:00:00,75.1,75.37,75.1,75.25,9900.0,67.125,67.3663,67.125,67.259,9900.0
2015-02-05 10:30:00,75.13,75.41,75.13,75.25,3400.0,67.1518,67.402,67.1518,67.259,3400.0
2015-02-05 11:00:00,75.14,75.5,75.14,75.5,13200.0,67.1607,67.4825,67.1607,67.4825,13200.0
2015-02-05 11:30:00,75.51,75.53,75.36,75.41,6700.0,67.4914,67.5093,67.3573,67.402,6700.0
2015-02-05 12:00:00,75.39,75.53,75.38,75.53,2000.0,67.3842,67.5093,67.3752,67.5093,2000.0
2015-02-05 12:30:00,75.51,75.56,75.31,75.4,5600.0,67.4914,67.5361,67.3127,67.3931,5600.0
2015-02-05 13:00:00,75.4,75.45,75.34,75.39,5400.0,67.3931,67.4378,67.3395,67.3842,5400.0
2015-02-05 13:30:00,75.4,75.43,75.34,75.34,4900.0,67.3931,67.4199,67.3395,67.3395,4900.0
2015-02-05 14:00:00,75.33,75.4,75.27,75.27,2700.0,67.3305,67.3931,67.2769,67.2769,2700.0
2015-02-05 14:30:00,75.27,75.35,75.14,75.18,6600.0,67.2769,67.3484,67.1607,67.1965,6600.0
2015-02-05 15:00:00,75.13,75.21,75.03,75.21,6100.0,67.1518,67.2233,67.0624,67.2233,6100.0
2015-02-05 15:30:00,75.2,75.38,75.11,75.37,69200.0,67.2143,67.3752,67.1339,67.3663,69200.0
2015-02-06 09:30:00,76.12,76.18,74.93,75.54,20500.0,68.0366,68.0903,66.973,67.5182,20500.0
2015-02-06 10:00:00,75.54,75.69,75.45,75.49,7800.0,67.5182,67.6523,67.4378,67.4735,7800.0
2015-02-06 10:30:00,75.47,75.6,75.22,75.54,6300.0,67.4557,67.5719,67.2322,67.5182,6300.0
2015-02-06 11:00:00,75.68,75.84,75.65,75.78,5000.0,67.6434,67.7864,67.6165,67.7327,5000.0
2015-02-06 11:30:00,75.79,75.8,75.67,75.72,7000.0,67.7417,67.7506,67.6344,67.6791,7000.0
2015-02-06 12:00:00,75.74,75.79,75.64,75.76,10800.0,67.697,67.7417,67.6076,67.7149,10800.0
2015-02-06 12:30:00,75.75,75.94,75.71,75.9,14000.0,67.7059,67.8758,67.6702,67.84,14000.0
2015-02-06 13:00:00,75.9,75.9,75.39,75.4,8600.0,67.84,67.84,67.3842,67.3931,8600.0
2015-02-06 13:30:00,75.42,75.61,75.33,75.58,10700.0,67.411,67.5808,67.3305,67.554,10700.0
2015-02-06 14:00:00,75.52,75.64,75.45,75.64,4300.0,67.5004,67.6076,67.4378,67.6076,4300.0
2015-02-06 14:30:00,75.62,75.86,75.59,75.64,11000.0,67.5897,67.8042,67.5629,67.6076,11000.0
2015-02-06 15:00:00,75.65,75.69,75.38,75.52,12400.0,67.6165,67.6523,67.3752,67.5004,12400.0
2015-02-06 15:30:00,75.5,75.8,75.5,75.75,17400.0,67.4825,67.7506,67.4825,67.7059,17400.0
2015-02-09 09:30:00,75.22,76.14,75.09,76.05,7900.0,67.2322,68.0545,67.116,67.9741,7900.0
2015-02-09 10:00:00,76.06,76.06,75.78,75.82,9800.0,67.983,67.983,67.7327,67.7685,9800.0
2015-02-09 10:30:00,75.88,75.93,75.68,75.72,4200.0,67.8221,67.8668,67.6434,67.6791,4200.0
2015-02-09 11:00:00,75.77,75.97,75.77,75.91,10000.0,67.7238,67.9026,67.7238,67.8489,10000.0
2015-02-09 11:30:00,75.87,75.9,75.77,75.78,2500.0,67.8132,67.84,67.7238,67.7327,2500.0
2015-02-09 12:00:00,75.75,75.76,75.56,75.69,6600.0,67.7059,67.7149,67.5361,67.6523,6600.0
2015-02-09 12:30:00,75.69,75.73,75.61,75.62,5900.0,67.6523,67.6881,67.5808,67.5897,5900.0
2015-02-09 13:00:00,75.61,75.67,75.43,75.46,4900.0,67.5808,67.6344,67.4199,67.4467,4900.0
2015-02-09 13:30:00,75.38,75.44,75.33,75.43,2400.0,67.3752,67.4288,67.3305,67.4199,2400.0
2015-02-09 14:00:00,75.47,75.49,75.35,75.44,6600.0,67.4557,67.4735,67.3484,67.4288,6600.0
2015-02-09 14:30:00,75.53,75.76,75.52,75.71,5400.0,67.5093,67.7149,67.5004,67.6702,5400.0
2015-02-09 15:00:00,75.67,75.67,75.41,75.57,5000.0,67.6344,67.6344,67.402,67.545,5000.0
2015-02-09 15:30:00,75.51,75.83,75.51,75.66,13300.0,67.4914,67.7774,67.4914,67.6255,13300.0
2015-02-10 09:30:00,76.32,76.32,75.23,75.55,10400.0,68.2154,68.2154,67.2411,67.5272,10400.0
2015-02-10 10:00:00,75.29,75.5,75.23,75.32,5500.0,67.2948,67.4825,67.2411,67.3216,5500.0
2015-02-10 10:30:00,75.17,75.25,75.0,75.16,4700.0,67.1875,67.259,67.0356,67.1786,4700.0
2015-02-10 11:00:00,75.19,75.41,75.19,75.4,7000.0,67.2054,67.402,67.2054,67.3931,7000.0
2015-02-10 11:30:00,75.39,75.52,75.38,75.46,11600.0,67.3842,67.5004,67.3752,67.4467,11600.0
2015-02-10 12:00:00,75.5,75.72,75.5,75.65,10200.0,67.4825,67.6791,67.4825,67.6165,10200.0
2015-02-10 12:30:00,75.64,75.64,75.39,75.53,3300.0,67.6076,67.6076,67.3842,67.5093,3300.0
2015-02-10 13:00:00,75.49,75.5,75.32,75.32,2100.0,67.4735,67.4825,67.3216,67.3216,2100.0
2015-02-10 13:30:00,75.47,75.55,75.37,75.37,6500.0,67.4557,67.5272,67.3663,67.3663,6500.0
2015-02-10 14:00:00,75.33,75.53,75.33,75.49,3000.0,67.3305,67.5093,67.3305,67.4735,3000.0
2015-02-10 14:30:00,75.57,75.81,75.5,75.67,16200.0,67.545,67.7596,67.4825,67.6344,16200.0
2015-02-10 15:00:00,75.66,75.72,75.52,75.64,20600.0,67.6255,67.6791,67.5004,67.6076,20600.0
2015-02-10 15:30:00,75.63,75.84,75.5,75.75,22400.0,67.5987,67.7864,67.4825,67.7059,22400.0
2015-02-11 09:30:00,75.68,75.91,75.52,75.54,3700.0,67.6434,67.8489,67.5004,67.5182,3700.0
2015-02-11 10:00:00,75.53,75.53,75.22,75.27,12300.0,67.5093,67.5093,67.2322,67.2769,12300.0
2015-02-11 10:30:00,75.27,75.62,75.25,75.62,4200.0,67.2769,67.5897,67.259,67.5897,4200.0
2015-02-11 11:00:00,75.65,75.82,75.65,75.76,4100.0,67.6165,67.7685,67.6165,67.7149,4100.0
2015-02-11 11:30:00,75.74,75.99,75.72,75.98,3900.0,67.697,67.9204,67.6791,67.9115,3900.0
2015-02-11 12:00:00,75.92,76.07,75.91,76.02,3100.0,67.8579,67.9919,67.8489,67.9473,3100.0
2015-02-11 12:30:00,76.03,76.1,75.9,75.9,5900.0,67.9562,68.0188,67.84,67.84,5900.0
2015-02-11 13:00:00,76.03,76.06,75.72,75.83,1800.0,67.9562,67.983,67.6791,67.7774,1800.0
2015-02-11 13:30:00,75.82,75.98,75.72,75.98,2900.0,67.7685,67.9115,67.6791,67.9115,2900.0
2015-02-11 14:00:00,76.02,76.14,75.9,75.94,2600.0,67.9473,68.0545,67.84,67.8758,2600.0
2015-02-11 14:30:00,75.97,76.17,75.97,76.1,9200.0,67.9026,68.0813,67.9026,68.0188,9200.0
2015-02-11 15:00:00,76.15,76.34,76.03,76.22,5100.0,68.0635,68.2333,67.9562,68.126,5100.0
2015-02-11 15:30:00,76.21,76.28,75.96,76.14,10600.0,68.1171,68.1796,67.8936,68.0545,10600.0
2015-02-12 09:30:00,76.05,76.49,76.0,76.48,9900.0,67.9741,68.3673,67.9294,68.3584,9900.0
2015-02-12 10:00:00,76.47,76.52,75.94,75.94,8800.0,68.3495,68.3942,67.8758,67.8758,8800.0
2015-02-12 10:30:00,75.99,76.17,75.99,76.0,8700.0,67.9204,68.0813,67.9204,67.9294,8700.0
2015-02-12 11:00:00,76.0,76.31,76.0,76.15,5700.0,67.9294,68.2065,67.9294,68.0635,5700.0
2015-02-12 11:30:00,76.12,76.48,76.09,76.23,11400.0,68.0366,68.3584,68.0098,68.135,11400.0
2015-02-12 12:00:00,76.23,76.46,76.18,76.46,4700.0,68.135,68.3405,68.0903,68.3405,4700.0
2015-02-12 12:30:00,76.41,76.58,76.4,76.58,3600.0,68.2958,68.4478,68.2869,68.4478,3600.0
2015-02-12 13:00:00,76.66,76.71,76.59,76.68,3200.0,68.5193,68.564,68.4567,68.5372,3200.0
2015-02-12 13:30:00,76.65,76.7,76.59,76.62,7200.0,68.5104,68.555,68.4567,68.4835,7200.0
2015-02-12 14:00:00,76.58,76.66,76.51,76.66,4700.0,68.4478,68.5193,68.3852,68.5193,4700.0
2015-02-12 14:30:00,76.63,76.71,76.56,76.67,9500.0,68.4925,68.564,68.4299,68.5282,9500.0
2015-02-12 15:00:00,76.7,76.7,76.41,76.45,11700.0,68.555,68.555,68.2958,68.3316,11700.0
2015-02-12 15:30:00,76.42,76.75,76.42,76.67,37000.0,68.3048,68.5997,68.3048,68.5282,37000.0
2015-02-13 09:30:00,76.61,77.48,76.61,77.47,10200.0,68.4746,69.2522,68.4746,69.2433,10200.0
2015-02-13 10:00:00,77.43,77.71,77.31,77.71,13400.0,69.2075,69.4578,69.1003,69.4578,13400.0
2015-02-13 10:30:00,77.71,78.15,77.71,78.01,24500.0,69.4578,69.8511,69.4578,69.7259,24500.0
2015-02-13 11:00:00,77.98,78.23,77.97,78.14,5700.0,69.6991,69.9226,69.6902,69.8421,5700.0
2015-02-13 11:30:00,78.19,78.36,78.08,78.08,11400.0,69.8868,70.0388,69.7885,69.7885,11400.0
2015-02-13 12:00:00,78.1,78.17,77.97,77.97,3600.0,69.8064,69.8689,69.6902,69.6902,3600.0
2015-02-13 12:30:00,77.96,78.01,77.9,77.94,3600.0,69.6812,69.7259,69.6276,69.6634,3600.0
2015-02-13 13:00:00,77.95,77.95,77.73,77.78,3200.0,69.6723,69.6723,69.4757,69.5204,3200.0
2015-02-13 13:30:00,77.72,77.74,77.56,77.67,5300.0,69.4667,69.4846,69.3237,69.422,5300.0
2015-02-13 14:00:00,77.65,77.97,77.62,77.86,5300.0,69.4042,69.6902,69.3773,69.5919,5300.0
2015-02-13 14:30:00,77.84,77.85,77.76,77.85,6200.0,69.574,69.5829,69.5025,69.5829,6200.0
2015-02-13 15:00:00,77.83,77.99,77.8,77.99,8600.0,69.565,69.7081,69.5382,69.7081,8600.0
2015-02-13 15:30:00,77.96,78.08,77.85,78.02,20600.0,69.6812,69.7885,69.5829,69.7349,20600.0
2015-02-17 09:30:00,77.83,78.34,77.52,77.71,5800.0,69.565,70.0209,69.288,69.4578,5800.0
2015-02-17 10:00:00,77.75,77.86,77.45,77.51,4600.0,69.4935,69.5919,69.2254,69.279,4600.0
2015-02-17 10:30:00,77.49,77.49,77.28,77.47,4500.0,69.2612,69.2612,69.0735,69.2433,4500.0
2015-02-17 11:00:00,77.49,77.6,77.37,77.43,12300.0,69.2612,69.3595,69.1539,69.2075,12300.0
2015-02-17 11:30:00,77.41,77.66,77.35,77.66,10500.0,69.1896,69.4131,69.136,69.4131,10500.0
2015-02-17 12:00:00,77.74,77.87,77.65,77.87,3900.0,69.4846,69.6008,69.4042,69.6008,3900.0
2015-02-17 12:30:00,77.93,78.08,77.87,78.04,3800.0,69.6544,69.7885,69.6008,69.7527,3800.0
2015-02-17 13:00:00,78.08,78.2,78.05,78.14,3400.0,69.7885,69.8958,69.7617,69.8421,3400.0
2015-02-17 13:30:00,78.16,78.16,77.75,77.83,5500.0,69.86,69.86,69.4935,69.565,5500.0
2015-02-17 14:00:00,77.85,77.95,77.8,77.8,5200.0,69.5829,69.6723,69.5382,69.5382,5200.0
2015-02-17 14:30:00,77.82,77.9,77.64,77.67,6600.0,69.5561,69.6276,69.3952,69.422,6600.0
2015-02-17 15:00:00,77.66,77.67,77.46,77.46,8700.0,69.4131,69.422,69.2343,69.2343,8700.0
2015-02-17 15:30:00,77.46,77.69,77.38,77.69,17100.0,69.2343,69.4399,69.1628,69.4399,17100.0
2015-02-18 09:30:00,77.34,78.48,77.34,78.19,5100.0,69.1271,70.146,69.1271,69.8868,5100.0
2015-02-18 10:00:00,78.12,78.5,78.06,78.25,10300.0,69.8243,70.1639,69.7706,69.9404,10300.0
2015-02-18 10:30:00,78.31,78.76,78.29,78.62,6000.0,69.9941,70.3963,69.9762,70.2712,6000.0
2015-02-18 11:00:00,78.68,78.83,78.59,78.79,10800.0,70.3248,70.4589,70.2443,70.4231,10800.0
2015-02-18 11:30:00,78.78,78.83,78.42,78.53,12600.0,70.4142,70.4589,70.0924,70.1907,12600.0
2015-02-18 12:00:00,78.53,78.61,78.4,78.47,5800.0,70.1907,70.2622,70.0745,70.1371,5800.0
2015-02-18 12:30:00,78.46,78.47,78.25,78.25,3600.0,70.1281,70.1371,69.9404,69.9404,3600.0
2015-02-18 13:00:00,78.26,78.49,78.26,78.43,3400.0,69.9494,70.155,69.9494,70.1013,3400.0
2015-02-18 13:30:00,78.45,78.47,78.28,78.28,3000.0,70.1192,70.1371,69.9673,69.9673,3000.0
2015-02-18 14:00:00,78.34,78.52,78.1,78.1,3800.0,70.0209,70.1818,69.8064,69.8064,3800.0
2015-02-18 14:30:00,78.16,78.3,78.13,78.22,5200.0,69.86,69.9851,69.8332,69.9136,5200.0
2015-02-18 15:00:00,78.26,78.46,78.05,78.16,11100.0,69.9494,70.1281,69.7617,69.86,11100.0
2015-02-18 15:30:00,78.15,78.38,78.04,78.31,13900.0,69.8511,70.0566,69.7527,69.9941,13900.0
2015-02-19 09:30:00,77.87,78.39,77.6,78.24,4700.0,69.6008,70.0656,69.3595,69.9315,4700.0
2015-02-19 10:00:00,78.29,78.47,78.18,78.29,5300.0,69.9762,70.1371,69.8779,69.9762,5300.0
2015-02-19 10:30:00,78.31,78.31,77.97,78.16,28600.0,69.9941,69.9941,69.6902,69.86,28600.0
2015-02-19 11:00:00,78.18,78.48,78.12,78.42,4200.0,69.8779,70.146,69.8243,70.0924,4200.0
2015-02-19 11:30:00,78.42,78.46,78.33,78.33,6500.0,70.0924,70.1281,70.012,70.012,6500.0
2015-02-19 12:00:00,78.34,78.46,78.26,78.34,5100.0,70.0209,70.1281,69.9494,70.0209,5100.0
2015-02-19 12:30:00,78.37,78.44,78.22,78.39,13100.0,70.0477,70.1103,69.9136,70.0656,13100.0
2015-02-19 13:00:00,78.44,78.57,78.39,78.49,6000.0,70.1103,70.2265,70.0656,70.155,6000.0
2015-02-19 13:30:00,78.47,78.53,78.32,78.49,5200.0,70.1371,70.1907,70.003,70.155,5200.0
2015-02-19 14:00:00,78.49,78.53,78.4,78.44,7400.0,70.155,70.1907,70.0745,70.1103,7400.0
2015-02-19 14:30:00,78.41,78.45,78.22,78.32,5400.0,70.0835,70.1192,69.9136,70.003,5400.0
2015-02-19 15:00:00,78.34,78.37,78.27,78.29,4500.0,70.0209,70.0477,69.9583,69.9762,4500.0
2015-02-19 15:30:00,78.3,78.41,78.22,78.29,13500.0,69.9851,70.0835,69.9136,69.9762,13500.0
2015-02-20 09:30:00,78.02,78.28,77.5,77.5,9700.0,69.9304,70.1634,69.4643,69.4643,9700.0
2015-02-20 10:00:00,77.6,78.08,77.5,77.95,6500.0,69.554,69.9842,69.4643,69.8677,6500.0
2015-02-20 10:30:00,77.76,78.31,77.76,78.28,5800.0,69.6974,70.1903,69.6974,70.1634,5800.0
2015-02-20 11:00:00,78.29,78.45,78.1,78.12,7300.0,70.1724,70.3158,70.0021,70.02,7300.0
2015-02-20 11:30:00,78.24,78.33,78.2,78.29,3200.0,70.1276,70.2083,70.0917,70.1724,3200.0
2015-02-20 12:00:00,78.34,78.37,78.13,78.15,6100.0,70.2172,70.2441,70.029,70.0469,6100.0
2015-02-20 12:30:00,78.07,78.22,77.99,77.99,7300.0,69.9752,70.1097,69.9035,69.9035,7300.0
2015-02-20 13:00:00,78.05,78.18,78.02,78.13,7700.0,69.9573,70.0738,69.9304,70.029,7700.0
2015-02-20 13:30:00,78.15,78.26,78.11,78.2,8000.0,70.0469,70.1455,70.0111,70.0917,8000.0
2015-02-20 14:00:00,78.2,78.26,78.1,78.12,7100.0,70.0917,70.1455,70.0021,70.02,7100.0
2015-02-20 14:30:00,78.12,78.41,78.12,78.41,5500.0,70.02,70.28,70.02,70.28,5500.0
2015-02-20 15:00:00,78.38,78.44,78.3,78.36,8500.0,70.2531,70.3069,70.1814,70.2352,8500.0
2015-02-20 15:30:00,78.33,78.51,78.31,78.42,18900.0,70.2083,70.3696,70.1903,70.2889,18900.0
2015-02-23 09:30:00,78.38,78.43,77.53,77.84,16600.0,70.2531,70.2979,69.4912,69.7691,16600.0
2015-02-23 10:00:00,77.91,78.38,77.81,77.89,14200.0,69.8318,70.2531,69.7422,69.8139,14200.0
2015-02-23 10:30:00,77.88,78.02,77.73,77.95,10100.0,69.8049,69.9304,69.6705,69.8677,10100.0
2015-02-23 11:00:00,77.98,78.24,77.87,78.23,8800.0,69.8946,70.1276,69.796,70.1186,8800.0
2015-02-23 11:30:00,78.24,78.34,78.19,78.34,4400.0,70.1276,70.2172,70.0828,70.2172,4400.0
2015-02-23 12:00:00,78.39,78.52,78.38,78.5,6800.0,70.262,70.3786,70.2531,70.3606,6800.0
2015-02-23 12:30:00,78.51,78.53,78.13,78.51,15400.0,70.3696,70.3875,70.029,70.3696,15400.0
2015-02-23 13:00:00,78.55,78.61,78.43,78.43,7600.0,70.4055,70.4592,70.2979,70.2979,7600.0
2015-02-23 13:30:00,78.44,78.61,78.42,78.46,7100.0,70.3069,70.4592,70.2889,70.3248,7100.0
2015-02-23 14:00:00,78.5,78.51,78.28,78.3,5900.0,70.3606,70.3696,70.1634,70.1814,5900.0
2015-02-23 14:30:00,78.31,78.47,77.98,78.23,11400.0,70.1903,70.3337,69.8946,70.1186,11400.0
2015-02-23 15:00:00,78.18,78.33,78.08,78.18,16200.0,70.0738,70.2083,69.9842,70.0738,16200.0
2015-02-23 15:30:00,78.21,78.6,78.15,78.6,24700.0,70.1007,70.4503,70.0469,70.4503,24700.0
2015-02-24 09:30:00,78.63,79.13,78.34,78.52,13600.0,70.4772,70.9253,70.2172,70.3786,13600.0
2015-02-24 10:00:00,78.32,78.69,78.2,78.53,23500.0,70.1993,70.5309,70.0917,70.3875,23500.0
2015-02-24 10:30:00,78.49,78.59,78.44,78.48,20100.0,70.3517,70.4413,70.3069,70.3427,20100.0
2015-02-24 11:00:00,78.46,78.52,78.22,78.3,22600.0,70.3248,70.3786,70.1097,70.1814,22600.0
2015-02-24 11:30:00,78.32,78.58,78.09,78.56,14800.0,70.1993,70.4323,69.9931,70.4144,14800.0
2015-02-24 12:00:00,78.46,78.59,78.34,78.42,6400.0,70.3248,70.4413,70.2172,70.2889,6400.0
2015-02-24 12:30:00,78.44,78.51,78.23,78.44,6600.0,70.3069,70.3696,70.1186,70.3069,6600.0
2015-02-24 13:00:00,78.43,78.45,78.33,78.38,7900.0,70.2979,70.3158,70.2083,70.2531,7900.0
2015-02-24 13:30:00,78.36,78.43,77.99,78.1,19400.0,70.2352,70.2979,69.9035,70.0021,19400.0
2015-02-24 14:00:00,78.17,78.33,78.05,78.17,40400.0,70.0649,70.2083,69.9573,70.0649,40400.0
2015-02-24 14:30:00,78.17,78.35,78.17,78.29,17000.0,70.0649,70.2262,70.0649,70.1724,17000.0
2015-02-24 15:00:00,78.29,78.33,78.04,78.13,42600.0,70.1724,70.2083,69.9483,70.029,42600.0
2015-02-24 15:30:00,78.1,78.55,77.83,78.37,87200.0,70.0021,70.4055,69.7601,70.2441,87200.0
2015-02-25 09:30:00,77.72,80.5,77.42,80.24,66300.0,69.6615,72.1533,69.3926,71.9202,66300.0
2015-02-25 10:00:00,80.18,80.31,78.62,78.97,39100.0,71.8664,71.983,70.4682,70.7819,39100.0
2015-02-25 10:30:00,78.85,79.06,78.55,79.06,37000.0,70.6743,70.8626,70.4055,70.8626,37000.0
2015-02-25 11:00:00,78.95,79.01,78.64,78.64,24200.0,70.764,70.8178,70.4861,70.4861,24200.0
2015-02-25 11:30:00,78.64,78.72,78.15,78.15,26300.0,70.4861,70.5578,70.0469,70.0469,26300.0
2015-02-25 12:00:00,78.16,78.32,78.09,78.11,19200.0,70.0559,70.1993,69.9931,70.0111,19200.0
2015-02-25 12:30:00,78.11,78.51,78.09,78.11,22100.0,70.0111,70.3696,69.9931,70.0111,22100.0
2015-02-25 13:00:00,78.14,78.75,78.1,78.5,27800.0,70.038,70.5847,70.0021,70.3606,27800.0
2015-02-25 13:30:00,78.49,78.72,78.47,78.5,44400.0,70.3517,70.5578,70.3337,70.3606,44400.0
2015-02-25 14:00:00,78.5,78.8,78.45,78.74,20500.0,70.3606,70.6295,70.3158,70.5758,20500.0
2015-02-25 14:30:00,78.88,78.88,78.61,78.67,19800.0,70.7012,70.7012,70.4592,70.513,19800.0
2015-02-25 15:00:00,78.63,78.66,78.3,78.45,24900.0,70.4772,70.504,70.1814,70.3158,24900.0
2015-02-25 15:30:00,78.43,78.89,78.43,78.6,86400.0,70.2979,70.7102,70.2979,70.4503,86400.0
2015-02-26 09:30:00,78.38,78.62,77.7,77.79,12400.0,70.2531,70.4682,69.6436,69.7243,12400.0
2015-02-26 10:00:00,77.78,77.82,77.33,77.41,26100.0,69.7153,69.7511,69.3119,69.3837,26100.0
2015-02-26 10:30:00,77.39,77.39,77.09,77.28,15000.0,69.3657,69.3657,69.0968,69.2671,15000.0
2015-02-26 11:00:00,77.23,77.59,77.17,77.57,7000.0,69.2223,69.545,69.1685,69.5271,7000.0
2015-02-26 11:30:00,77.58,77.58,77.14,77.24,31700.0,69.536,69.536,69.1416,69.2313,31700.0
2015-02-26 12:00:00,77.27,77.52,77.23,77.43,5600.0,69.2582,69.4822,69.2223,69.4016,5600.0
2015-02-26 12:30:00,77.47,77.59,77.38,77.4,3900.0,69.4374,69.545,69.3568,69.3747,3900.0
2015-02-26 13:00:00,77.41,77.55,77.32,77.38,6500.0,69.3837,69.5091,69.303,69.3568,6500.0
2015-02-26 13:30:00,77.4,77.52,77.35,77.37,3000.0,69.3747,69.4822,69.3299,69.3478,3000.0
2015-02-26 14:00:00,77.39,77.52,77.29,77.42,11700.0,69.3657,69.4822,69.2761,69.3926,11700.0
2015-02-26 14:30:00,77.43,77.48,77.26,77.37,13100.0,69.4016,69.4464,69.2492,69.3478,13100.0
2015-02-26 15:00:00,77.39,77.45,77.19,77.25,13200.0,69.3657,69.4195,69.1865,69.2402,13200.0
2015-02-26 15:30:00,77.26,77.7,77.11,77.62,78200.0,69.2492,69.6436,69.1148,69.5719,78200.0
2015-02-27 09:30:00,76.94,77.48,76.67,77.17,14500.0,68.9624,69.4464,68.7204,69.1685,14500.0
2015-02-27 10:00:00,77.23,77.24,76.89,77.05,12600.0,69.2223,69.2313,68.9176,69.061,12600.0
2015-02-27 10:30:00,77.08,77.24,76.88,77.18,10200.0,69.0879,69.2313,68.9086,69.1775,10200.0
2015-02-27 11:00:00,77.14,77.28,77.04,77.15,13400.0,69.1416,69.2671,69.052,69.1506,13400.0
2015-02-27 11:30:00,77.2,77.41,77.2,77.35,7100.0,69.1954,69.3837,69.1954,69.3299,7100.0
2015-02-27 12:00:00,77.39,77.45,77.31,77.45,6200.0,69.3657,69.4195,69.294,69.4195,6200.0
2015-02-27 12:30:00,77.45,77.45,77.35,77.39,3000.0,69.4195,69.4195,69.3299,69.3657,3000.0
2015-02-27 13:00:00,77.4,77.41,77.31,77.35,4300.0,69.3747,69.3837,69.294,69.3299,4300.0
2015-02-27 13:30:00,77.35,77.35,77.27,77.27,2200.0,69.3299,69.3299,69.2582,69.2582,2200.0
2015-02-27 14:00:00,77.29,77.31,77.2,77.25,6300.0,69.2761,69.294,69.1954,69.2402,6300.0
2015-02-27 14:30:00,77.27,77.29,77.07,77.11,5900.0,69.2582,69.2761,69.0789,69.1148,5900.0
2015-02-27 15:00:00,77.13,77.3,77.11,77.29,7200.0,69.1327,69.2851,69.1148,69.2761,7200.0
2015-02-27 15:30:00,77.28,77.28,76.88,76.92,19300.0,69.2671,69.2671,68.9086,68.9445,19300.0
2015-03-02 09:30:00,76.97,77.84,76.96,77.28,10300.0,68.9893,69.7691,68.9803,69.2671,10300.0
2015-03-02 10:00:00,77.27,77.59,77.19,77.43,10100.0,69.2582,69.545,69.1865,69.4016,10100.0
2015-03-02 10:30:00,77.44,77.6,77.39,77.56,6000.0,69.4105,69.554,69.3657,69.5181,6000.0
2015-03-02 11:00:00,77.57,77.59,77.38,77.46,6600.0,69.5271,69.545,69.3568,69.4285,6600.0
2015-03-02 11:30:00,77.47,77.58,77.4,77.42,19800.0,69.4374,69.536,69.3747,69.3926,19800.0
2015-03-02 12:00:00,77.4,77.48,77.18,77.3,4600.0,69.3747,69.4464,69.1775,69.2851,4600.0
2015-03-02 12:30:00,77.35,77.54,77.35,77.48,2900.0,69.3299,69.5002,69.3299,69.4464,2900.0
2015-03-02 13:00:00,77.51,77.62,77.5,77.54,5700.0,69.4733,69.5719,69.4643,69.5002,5700.0
2015-03-02 13:30:00,77.57,77.74,77.56,77.6,7200.0,69.5271,69.6794,69.5181,69.554,7200.0
2015-03-02 14:00:00,77.7,77.78,77.6,77.6,8200.0,69.6436,69.7153,69.554,69.554,8200.0
2015-03-02 14:30:00,77.63,77.73,77.62,77.63,7000.0,69.5808,69.6705,69.5719,69.5808,7000.0
2015-03-02 15:00:00,77.67,77.75,77.59,77.68,10100.0,69.6167,69.6884,69.545,69.6257,10100.0
2015-03-02 15:30:00,77.67,77.94,77.66,77.94,25300.0,69.6167,69.8587,69.6077,69.8587,25300.0
2015-03-03 09:30:00,77.94,78.34,77.72,77.94,11200.0,69.8587,70.2172,69.6615,69.8587,11200.0
2015-03-03 10:00:00,78.01,78.05,77.93,77.93,5100.0,69.9214,69.9573,69.8497,69.8497,5100.0
2015-03-03 10:30:00,77.9,78.19,77.87,78.07,10800.0,69.8228,70.0828,69.796,69.9752,10800.0
2015-03-03 11:00:00,78.03,78.15,77.97,78.13,9900.0,69.9394,70.0469,69.8856,70.029,9900.0
2015-03-03 11:30:00,78.07,78.14,77.78,77.83,8300.0,69.9752,70.038,69.7153,69.7601,8300.0
2015-03-03 12:00:00,77.83,77.83,77.57,77.64,3700.0,69.7601,69.7601,69.5271,69.5898,3700.0
2015-03-03 12:30:00,77.67,77.76,77.64,77.68,3600.0,69.6167,69.6974,69.5898,69.6257,3600.0
2015-03-03 13:00:00,77.73,77.78,77.6,77.62,5900.0,69.6705,69.7153,69.554,69.5719,5900.0
2015-03-03 13:30:00,77.62,77.67,77.3,77.38,5100.0,69.5719,69.6167,69.2851,69.3568,5100.0
2015-03-03 14:00:00,77.35,77.54,77.34,77.54,4200.0,69.3299,69.5002,69.3209,69.5002,4200.0
2015-03-03 14:30:00,77.51,77.64,77.44,77.64,7100.0,69.4733,69.5898,69.4105,69.5898,7100.0
2015-03-03 15:00:00,77.62,77.62,77.31,77.4,6400.0,69.5719,69.5719,69.294,69.3747,6400.0
2015-03-03 15:30:00,77.43,77.6,77.34,77.49,18000.0,69.4016,69.554,69.3209,69.4554,18000.0
2015-03-04 09:30:00,77.03,77.69,76.28,76.42,11400.0,69.0431,69.6346,68.3708,68.4963,11400.0
2015-03-04 10:00:00,76.4,76.47,76.26,76.35,2900.0,68.4784,68.5411,68.3529,68.4336,2900.0
2015-03-04 10:30:00,76.35,76.56,76.3,76.39,11200.0,68.4336,68.6218,68.3887,68.4694,11200.0
2015-03-04 11:00:00,76.4,76.71,76.34,76.43,7600.0,68.4784,68.7562,68.4246,68.5053,7600.0
2015-03-04 11:30:00,76.35,76.45,76.25,76.25,3400.0,68.4336,68.5232,68.3439,68.3439,3400.0
2015-03-04 12:00:00,76.3,76.65,76.27,76.64,2500.0,68.3887,68.7025,68.3619,68.6935,2500.0
2015-03-04 12:30:00,76.64,76.68,76.51,76.56,1300.0,68.6935,68.7293,68.577,68.6218,1300.0
2015-03-04 13:00:00,76.55,76.62,76.4,76.4,1400.0,68.6128,68.6756,68.4784,68.4784,1400.0
2015-03-04 13:30:00,76.49,76.49,76.17,76.18,4200.0,68.559,68.559,68.2722,68.2812,4200.0
2015-03-04 14:00:00,76.21,76.29,76.15,76.2,5500.0,68.3081,68.3798,68.2543,68.2991,5500.0
2015-03-04 14:30:00,76.23,76.44,76.23,76.44,2900.0,68.326,68.5142,68.326,68.5142,2900.0
2015-03-04 15:00:00,76.39,76.4,76.24,76.35,11700.0,68.4694,68.4784,68.335,68.4336,11700.0
2015-03-04 15:30:00,76.34,76.51,76.32,76.4,22900.0,68.4246,68.577,68.4067,68.4784,22900.0
2015-03-05 09:30:00,76.56,76.56,75.9,76.18,5700.0,68.6218,68.6218,68.0302,68.2812,5700.0
2015-03-05 10:00:00,76.19,76.5,76.18,76.28,2500.0,68.2902,68.568,68.2812,68.3708,2500.0
2015-03-05 10:30:00,76.35,76.63,76.35,76.44,4000.0,68.4336,68.6845,68.4336,68.5142,4000.0
2015-03-05 11:00:00,76.52,76.69,76.41,76.67,11500.0,68.5859,68.7383,68.4873,68.7204,11500.0
2015-03-05 11:30:00,76.68,76.96,76.64,76.88,4900.0,68.7293,68.9803,68.6935,68.9086,4900.0
2015-03-05 12:00:00,76.91,76.98,76.79,76.79,7600.0,68.9355,68.9982,68.8279,68.8279,7600.0
2015-03-05 12:30:00,76.83,76.89,76.43,76.43,4300.0,68.8638,68.9176,68.5053,68.5053,4300.0
2015-03-05 13:00:00,76.51,76.7,76.51,76.7,3300.0,68.577,68.7473,68.577,68.7473,3300.0
2015-03-05 13:30:00,76.7,76.85,76.65,76.85,4500.0,68.7473,68.8817,68.7025,68.8817,4500.0
2015-03-05 14:00:00,76.82,76.93,76.75,76.79,4600.0,68.8548,68.9534,68.7921,68.8279,4600.0
2015-03-05 14:30:00,76.78,76.84,76.61,76.69,5800.0,68.819,68.8728,68.6666,68.7383,5800.0
2015-03-05 15:00:00,76.71,76.71,76.47,76.55,15100.0,68.7562,68.7562,68.5411,68.6128,15100.0
2015-03-05 15:30:00,76.55,76.63,76.44,76.52,33900.0,68.6128,68.6845,68.5142,68.5859,33900.0
2015-03-06 09:30:00,76.15,76.61,75.87,76.18,9800.0,68.2543,68.6666,68.0033,68.2812,9800.0
2015-03-06 10:00:00,76.27,76.27,75.99,76.09,5400.0,68.3619,68.3619,68.1109,68.2005,5400.0
2015-03-06 10:30:00,76.03,76.08,75.83,75.94,6000.0,68.1467,68.1916,67.9675,68.0661,6000.0
2015-03-06 11:00:00,75.99,75.99,75.39,75.63,10000.0,68.1109,68.1109,67.5731,67.7882,10000.0
2015-03-06 11:30:00,75.57,75.64,75.28,75.56,7900.0,67.7344,67.7972,67.4745,67.7255,7900.0
2015-03-06 12:00:00,75.58,75.69,75.49,75.65,21600.0,67.7434,67.842,67.6627,67.8061,21600.0
2015-03-06 12:30:00,75.65,75.65,75.47,75.47,5600.0,67.8061,67.8061,67.6448,67.6448,5600.0
2015-03-06 13:00:00,75.48,75.54,75.2,75.28,7100.0,67.6538,67.7075,67.4028,67.4745,7100.0
2015-03-06 13:30:00,75.28,75.28,75.07,75.17,4900.0,67.4745,67.4745,67.2863,67.3759,4900.0
2015-03-06 14:00:00,75.16,75.43,75.16,75.39,7000.0,67.3669,67.609,67.3669,67.5731,7000.0
2015-03-06 14:30:00,75.38,75.44,75.29,75.37,9000.0,67.5641,67.6179,67.4835,67.5552,9000.0
2015-03-06 15:00:00,75.38,75.54,75.34,75.49,12700.0,67.5641,67.7075,67.5283,67.6627,12700.0
2015-03-06 15:30:00,75.46,75.48,75.33,75.33,18800.0,67.6358,67.6538,67.5193,67.5193,18800.0
2015-03-09 09:30:00,75.57,76.12,75.53,75.66,7100.0,67.7344,68.2274,67.6986,67.8151,7100.0
2015-03-09 10:00:00,75.75,75.91,75.64,75.72,8900.0,67.8958,68.0392,67.7972,67.8689,8900.0
2015-03-09 10:30:00,75.75,75.83,75.61,75.61,13900.0,67.8958,67.9675,67.7703,67.7703,13900.0
2015-03-09 11:00:00,75.59,75.63,75.39,75.41,10400.0,67.7524,67.7882,67.5731,67.591,10400.0
2015-03-09 11:30:00,75.49,75.53,75.35,75.43,6400.0,67.6627,67.6986,67.5372,67.609,6400.0
2015-03-09 12:00:00,75.52,75.52,75.31,75.37,4700.0,67.6896,67.6896,67.5014,67.5552,4700.0
2015-03-09 12:30:00,75.36,75.44,75.27,75.42,4700.0,67.5462,67.6179,67.4655,67.6,4700.0
2015-03-09 13:00:00,75.4,75.5,75.38,75.44,5800.0,67.5821,67.6717,67.5641,67.6179,5800.0
2015-03-09 13:30:00,75.48,75.55,75.43,75.48,6600.0,67.6538,67.7165,67.609,67.6538,6600.0
2015-03-09 14:00:00,75.45,75.54,75.45,75.45,7100.0,67.6269,67.7075,67.6269,67.6269,7100.0
2015-03-09 14:30:00,75.45,75.52,75.41,75.46,8100.0,67.6269,67.6896,67.591,67.6358,8100.0
2015-03-09 15:00:00,75.46,75.59,75.45,75.54,10900.0,67.6358,67.7524,67.6269,67.7075,10900.0
2015-03-09 15:30:00,75.57,75.57,75.25,75.3,33800.0,67.7344,67.7344,67.4476,67.4924,33800.0
2015-03-10 09:30:00,74.51,75.83,74.13,74.16,13100.0,66.7843,67.9675,66.4437,66.4706,13100.0
2015-03-10 10:00:00,74.18,74.25,73.79,74.09,13400.0,66.4886,66.5513,66.139,66.4079,13400.0
2015-03-10 10:30:00,74.17,74.37,74.15,74.36,19700.0,66.4796,66.6589,66.4617,66.6499,19700.0
2015-03-10 11:00:00,74.35,74.42,74.23,74.35,6200.0,66.6409,66.7037,66.5334,66.6409,6200.0
2015-03-10 11:30:00,74.34,74.38,73.82,73.98,14200.0,66.632,66.6678,66.1659,66.3093,14200.0
2015-03-10 12:00:00,73.92,74.06,73.82,73.92,6100.0,66.2555,66.381,66.1659,66.2555,6100.0
2015-03-10 12:30:00,73.87,73.93,73.78,73.87,6100.0,66.2107,66.2645,66.13,66.2107,6100.0
2015-03-10 13:00:00,73.84,74.0,73.83,73.91,6600.0,66.1838,66.3272,66.1749,66.2466,6600.0
2015-03-10 13:30:00,73.93,73.98,73.78,73.84,5500.0,66.2645,66.3093,66.13,66.1838,5500.0
2015-03-10 14:00:00,73.92,73.98,73.82,73.82,8500.0,66.2555,66.3093,66.1659,66.1659,8500.0
2015-03-10 14:30:00,73.83,74.02,73.8,74.0,8400.0,66.1749,66.3452,66.148,66.3272,8400.0
2015-03-10 15:00:00,73.95,74.14,73.88,74.06,11100.0,66.2824,66.4527,66.2197,66.381,11100.0
2015-03-10 15:30:00,74.02,74.12,73.68,73.71,38200.0,66.3452,66.4348,66.0404,66.0673,38200.0
2015-03-11 09:30:00,73.33,73.87,73.3,73.42,21100.0,65.7267,66.2107,65.6998,65.8074,21100.0
2015-03-11 10:00:00,73.48,73.68,73.34,73.54,7800.0,65.8611,66.0404,65.7357,65.9149,7800.0
2015-03-11 10:30:00,73.55,73.7,73.41,73.63,9900.0,65.9239,66.0583,65.7984,65.9956,9900.0
2015-03-11 11:00:00,73.67,73.89,73.65,73.76,11300.0,66.0314,66.2286,66.0135,66.1121,11300.0
2015-03-11 11:30:00,73.76,73.76,73.56,73.7,14700.0,66.1121,66.1121,65.9328,66.0583,14700.0
2015-03-11 12:00:00,73.75,73.96,73.75,73.78,8200.0,66.1031,66.2914,66.1031,66.13,8200.0
2015-03-11 12:30:00,73.79,73.84,73.65,73.7,7700.0,66.139,66.1838,66.0135,66.0583,7700.0
2015-03-11 13:00:00,73.7,73.76,73.29,73.38,34200.0,66.0583,66.1121,65.6908,65.7715,34200.0
2015-03-11 13:30:00,73.4,73.5,72.97,73.22,28400.0,65.7894,65.8791,65.404,65.6281,28400.0
2015-03-11 14:00:00,73.23,73.64,72.93,73.44,39000.0,65.6371,66.0046,65.3682,65.8253,39000.0
2015-03-11 14:30:00,73.47,73.85,73.47,73.67,27900.0,65.8522,66.1928,65.8522,66.0314,27900.0
2015-03-11 15:00:00,73.65,73.82,73.62,73.73,18400.0,66.0135,66.1659,65.9866,66.0852,18400.0
2015-03-11 15:30:00,73.7,73.86,73.59,73.8,31500.0,66.0583,66.2017,65.9597,66.148,31500.0
2015-03-12 09:30:00,74.42,75.08,74.37,74.98,16000.0,66.7037,67.2952,66.6589,67.2056,16000.0
2015-03-12 10:00:00,74.98,75.08,74.75,74.89,11800.0,67.2056,67.2952,66.9995,67.1249,11800.0
2015-03-12 10:30:00,74.86,75.31,74.86,75.31,10100.0,67.0981,67.5014,67.0981,67.5014,10100.0
2015-03-12 11:00:00,75.31,75.66,75.26,75.49,14100.0,67.5014,67.8151,67.4566,67.6627,14100.0
2015-03-12 11:30:00,75.5,75.87,75.45,75.6,25200.0,67.6717,68.0033,67.6269,67.7613,25200.0
2015-03-12 12:00:00,75.57,75.58,75.48,75.56,3500.0,67.7344,67.7434,67.6538,67.7255,3500.0
2015-03-12 12:30:00,75.55,75.55,75.4,75.42,16100.0,67.7165,67.7165,67.5821,67.6,16100.0
2015-03-12 13:00:00,75.44,75.44,75.29,75.38,8500.0,67.6179,67.6179,67.4835,67.5641,8500.0
2015-03-12 13:30:00,75.34,75.45,75.34,75.36,5000.0,67.5283,67.6269,67.5283,67.5462,5000.0
2015-03-12 14:00:00,75.38,75.41,75.25,75.25,9000.0,67.5641,67.591,67.4476,67.4476,9000.0
2015-03-12 14:30:00,75.26,75.35,75.15,75.35,5000.0,67.4566,67.5372,67.358,67.5372,5000.0
2015-03-12 15:00:00,75.35,75.47,75.31,75.43,12900.0,67.5372,67.6448,67.5014,67.609,12900.0
2015-03-12 15:30:00,75.44,75.65,75.39,75.61,53200.0,67.6179,67.8061,67.5731,67.7703,53200.0
2015-03-13 09:30:00,75.56,75.97,75.25,75.48,26700.0,67.7255,68.093,67.4476,67.6538,26700.0
2015-03-13 10:00:00,75.4,75.5,75.24,75.28,15300.0,67.5821,67.6717,67.4387,67.4745,15300.0
2015-03-13 10:30:00,75.24,75.35,75.12,75.16,16500.0,67.4387,67.5372,67.3311,67.3669,16500.0
2015-03-13 11:00:00,75.16,75.25,74.77,74.77,26500.0,67.3669,67.4476,67.0174,67.0174,26500.0
2015-03-13 11:30:00,74.83,74.97,74.68,74.97,16000.0,67.0712,67.1966,66.9367,67.1966,16000.0
2015-03-13 12:00:00,74.94,75.16,74.82,75.14,10500.0,67.1698,67.3669,67.0622,67.349,10500.0
2015-03-13 12:30:00,75.12,75.4,75.12,75.28,6500.0,67.3311,67.5821,67.3311,67.4745,6500.0
2015-03-13 13:00:00,75.22,75.22,74.98,75.0,4600.0,67.4207,67.4207,67.2056,67.2235,4600.0
2015-03-13 13:30:00,74.98,75.2,74.98,75.13,9200.0,67.2056,67.4028,67.2056,67.3401,9200.0
2015-03-13 14:00:00,75.13,75.2,75.02,75.19,12000.0,67.3401,67.4028,67.2415,67.3938,12000.0
2015-03-13 14:30:00,75.2,75.23,75.09,75.22,12800.0,67.4028,67.4297,67.3042,67.4207,12800.0
2015-03-13 15:00:00,75.21,75.33,75.12,75.33,15800.0,67.4118,67.5193,67.3311,67.5193,15800.0
2015-03-13 15:30:00,75.33,75.42,75.18,75.28,36200.0,67.5193,67.6,67.3849,67.4745,36200.0
2015-03-16 09:30:00,75.89,75.89,74.87,75.73,26100.0,68.0213,68.0213,67.107,67.8778,26100.0
2015-03-16 10:00:00,75.77,76.0,75.58,75.77,22800.0,67.9137,68.1199,67.7434,67.9137,22800.0
2015-03-16 10:30:00,75.78,76.12,75.7,76.11,7500.0,67.9227,68.2274,67.851,68.2184,7500.0
2015-03-16 11:00:00,76.08,76.49,76.08,76.49,7600.0,68.1916,68.559,68.1916,68.559,7600.0
2015-03-16 11:30:00,76.5,76.83,76.37,76.75,14000.0,68.568,68.8638,68.4515,68.7921,14000.0
2015-03-16 12:00:00,76.75,76.85,76.59,76.64,6000.0,68.7921,68.8817,68.6487,68.6935,6000.0
2015-03-16 12:30:00,76.63,76.79,76.54,76.75,4400.0,68.6845,68.8279,68.6039,68.7921,4400.0
2015-03-16 13:00:00,76.68,76.71,76.34,76.53,14400.0,68.7293,68.7562,68.4246,68.5949,14400.0
2015-03-16 13:30:00,76.51,76.62,76.45,76.55,8400.0,68.577,68.6756,68.5232,68.6128,8400.0
2015-03-16 14:00:00,76.57,76.7,76.49,76.66,8300.0,68.6308,68.7473,68.559,68.7114,8300.0
2015-03-16 14:30:00,76.66,76.92,76.54,76.92,11400.0,68.7114,68.9445,68.6039,68.9445,11400.0
2015-03-16 15:00:00,76.89,76.94,76.62,76.67,10800.0,68.9176,68.9624,68.6756,68.7204,10800.0
2015-03-16 15:30:00,76.68,76.85,76.59,76.8,33200.0,68.7293,68.8817,68.6487,68.8369,33200.0
2015-03-17 09:30:00,76.84,76.94,76.44,76.67,21500.0,68.8728,68.9624,68.5142,68.7204,21500.0
2015-03-17 10:00:00,76.65,77.15,76.64,76.88,17100.0,68.7025,69.1506,68.6935,68.9086,17100.0
2015-03-17 10:30:00,77.02,77.36,76.9,77.17,12200.0,69.0341,69.3388,68.9265,69.1685,12200.0
2015-03-17 11:00:00,77.16,77.31,76.93,77.22,27200.0,69.1596,69.294,68.9534,69.2134,27200.0
2015-03-17 11:30:00,77.25,77.41,77.13,77.41,12500.0,69.2402,69.3837,69.1327,69.3837,12500.0
2015-03-17 12:00:00,77.35,77.51,77.31,77.51,6800.0,69.3299,69.4733,69.294,69.4733,6800.0
2015-03-17 12:30:00,77.44,77.59,77.35,77.56,9000.0,69.4105,69.545,69.3299,69.5181,9000.0
2015-03-17 13:00:00,77.58,77.65,77.36,77.4,15200.0,69.536,69.5988,69.3388,69.3747,15200.0
2015-03-17 13:30:00,77.41,77.57,77.16,77.37,27300.0,69.3837,69.5271,69.1596,69.3478,27300.0
2015-03-17 14:00:00,77.37,77.63,77.36,77.59,22900.0,69.3478,69.5808,69.3388,69.545,22900.0
2015-03-17 14:30:00,77.58,77.58,77.44,77.45,29300.0,69.536,69.536,69.4105,69.4195,29300.0
2015-03-17 15:00:00,77.48,77.68,77.4,77.64,25400.0,69.4464,69.6257,69.3747,69.5898,25400.0
2015-03-17 15:30:00,77.66,77.88,77.48,77.77,56900.0,69.6077,69.8049,69.4464,69.7063,56900.0
2015-03-18 09:30:00,77.3,77.4,77.1,77.22,13300.0,69.2851,69.3747,69.1058,69.2134,13300.0
2015-03-18 10:00:00,77.22,77.84,77.21,77.63,9200.0,69.2134,69.7691,69.2044,69.5808,9200.0
2015-03-18 10:30:00,77.56,77.59,77.38,77.46,8900.0,69.5181,69.545,69.3568,69.4285,8900.0
2015-03-18 11:00:00,77.44,77.48,77.25,77.33,8100.0,69.4105,69.4464,69.2402,69.3119,8100.0
2015-03-18 11:30:00,77.33,77.53,77.31,77.48,5400.0,69.3119,69.4912,69.294,69.4464,5400.0
2015-03-18 12:00:00,77.51,77.52,77.36,77.38,5500.0,69.4733,69.4822,69.3388,69.3568,5500.0
2015-03-18 12:30:00,77.39,77.43,77.25,77.32,5200.0,69.3657,69.4016,69.2402,69.303,5200.0
2015-03-18 13:00:00,77.33,77.59,77.29,77.46,4800.0,69.3119,69.545,69.2761,69.4285,4800.0
2015-03-18 13:30:00,77.42,77.55,77.34,77.55,7000.0,69.3926,69.5091,69.3209,69.5091,7000.0
2015-03-18 14:00:00,77.51,78.77,77.41,78.6,45300.0,69.4733,70.6026,69.3837,70.4503,45300.0
2015-03-18 14:30:00,78.68,79.11,78.61,78.98,17800.0,70.522,70.9074,70.4592,70.7909,17800.0
2015-03-18 15:00:00,78.99,79.4,78.9,79.09,18200.0,70.7998,71.1673,70.7192,70.8895,18200.0
2015-03-18 15:30:00,79.09,79.21,78.9,78.97,24200.0,70.8895,70.997,70.7192,70.7819,24200.0
2015-03-19 09:30:00,78.87,78.89,78.58,78.65,9100.0,70.6923,70.7102,70.4323,70.4951,9100.0
2015-03-19 10:00:00,78.82,79.0,78.62,78.88,7200.0,70.6475,70.8088,70.4682,70.7012,7200.0
2015-03-19 10:30:00,78.86,78.92,78.71,78.88,20000.0,70.6833,70.7371,70.5489,70.7012,20000.0
2015-03-19 11:00:00,78.86,78.97,78.54,78.54,21300.0,70.6833,70.7819,70.3965,70.3965,21300.0
2015-03-19 11:30:00,78.49,78.5,77.99,78.1,25600.0,70.3517,70.3606,69.9035,70.0021,25600.0
2015-03-19 12:00:00,78.1,78.27,77.87,77.92,5500.0,70.0021,70.1545,69.796,69.8408,5500.0
2015-03-19 12:30:00,78.03,78.11,77.84,78.11,4400.0,69.9394,70.0111,69.7691,70.0111,4400.0
2015-03-19 13:00:00,78.11,78.31,78.04,78.31,3100.0,70.0111,70.1903,69.9483,70.1903,3100.0
2015-03-19 13:30:00,78.27,78.27,78.04,78.21,3200.0,70.1545,70.1545,69.9483,70.1007,3200.0
2015-03-19 14:00:00,78.21,78.32,78.16,78.21,2900.0,70.1007,70.1993,70.0559,70.1007,2900.0
2015-03-19 14:30:00,78.19,78.25,78.06,78.18,4300.0,70.0828,70.1366,69.9663,70.0738,4300.0
2015-03-19 15:00:00,78.21,78.23,78.12,78.2,5500.0,70.1007,70.1186,70.02,70.0917,5500.0
2015-03-19 15:30:00,78.18,78.37,78.11,78.19,20200.0,70.0738,70.2441,70.0111,70.0828,20200.0
2015-03-20 09:30:00,78.55,79.1,78.2,78.5,66500.0,70.4055,70.8984,70.0917,70.3606,66500.0
2015-03-20 10:00:00,78.56,78.6,78.23,78.27,12600.0,70.4144,70.4503,70.1186,70.1545,12600.0
2015-03-20 10:30:00,78.24,78.4,78.24,78.26,7000.0,70.1276,70.271,70.1276,70.1455,7000.0
2015-03-20 11:00:00,78.33,78.5,78.31,78.41,7700.0,70.2083,70.3606,70.1903,70.28,7700.0
2015-03-20 11:30:00,78.41,78.62,78.41,78.62,4400.0,70.28,70.4682,70.28,70.4682,4400.0
2015-03-20 12:00:00,78.64,78.78,78.64,78.76,4300.0,70.4861,70.6116,70.4861,70.5937,4300.0
2015-03-20 12:30:00,78.77,78.85,78.7,78.7,6200.0,70.6026,70.6743,70.5399,70.5399,6200.0
2015-03-20 13:00:00,78.73,78.84,78.66,78.8,5500.0,70.5668,70.6654,70.504,70.6295,5500.0
2015-03-20 13:30:00,78.81,78.84,78.72,78.79,5800.0,70.6385,70.6654,70.5578,70.6206,5800.0
2015-03-20 14:00:00,78.81,78.81,78.48,78.58,10000.0,70.6385,70.6385,70.3427,70.4323,10000.0
2015-03-20 14:30:00,78.58,78.64,78.47,78.55,5600.0,70.4323,70.4861,70.3337,70.4055,5600.0
2015-03-20 15:00:00,78.58,78.6,78.43,78.56,9700.0,70.4323,70.4503,70.2979,70.4144,9700.0
2015-03-20 15:30:00,78.56,78.68,78.2,78.26,63200.0,70.4144,70.522,70.0917,70.1455,63200.0
2015-03-23 09:30:00,78.39,78.93,77.8,77.88,7900.0,70.262,70.7461,69.7332,69.8049,7900.0
2015-03-23 10:00:00,77.92,78.43,77.92,78.11,2400.0,69.8408,70.2979,69.8408,70.0111,2400.0
2015-03-23 10:30:00,78.03,78.19,78.0,78.15,13900.0,69.9394,70.0828,69.9125,70.0469,13900.0
2015-03-23 11:00:00,78.16,78.44,78.1,78.1,3900.0,70.0559,70.3069,70.0021,70.0021,3900.0
2015-03-23 11:30:00,78.14,78.24,78.03,78.15,12400.0,70.038,70.1276,69.9394,70.0469,12400.0
2015-03-23 12:00:00,78.16,78.25,78.05,78.25,4000.0,70.0559,70.1366,69.9573,70.1366,4000.0
2015-03-23 12:30:00,78.29,78.37,78.05,78.17,12300.0,70.1724,70.2441,69.9573,70.0649,12300.0
2015-03-23 13:00:00,78.2,78.35,78.17,78.28,2700.0,70.0917,70.2262,70.0649,70.1634,2700.0
2015-03-23 13:30:00,78.29,78.38,78.28,78.36,6400.0,70.1724,70.2531,70.1634,70.2352,6400.0
2015-03-23 14:00:00,78.37,78.48,78.37,78.45,4400.0,70.2441,70.3427,70.2441,70.3158,4400.0
2015-03-23 14:30:00,78.47,78.48,78.29,78.29,3700.0,70.3337,70.3427,70.1724,70.1724,3700.0
2015-03-23 15:00:00,78.28,78.28,78.06,78.17,4100.0,70.1634,70.1634,69.9663,70.0649,4100.0
2015-03-23 15:30:00,78.12,78.15,77.88,77.89,22700.0,70.02,70.0469,69.8049,69.8139,22700.0
2015-03-24 09:30:00,77.88,78.03,77.01,77.55,10400.0,69.8049,69.9394,69.0251,69.5091,10400.0
2015-03-24 10:00:00,77.49,77.73,77.44,77.51,3900.0,69.4554,69.6705,69.4105,69.4733,3900.0
2015-03-24 10:30:00,77.6,77.75,77.53,77.75,6700.0,69.554,69.6884,69.4912,69.6884,6700.0
2015-03-24 11:00:00,77.74,77.84,77.57,77.57,4200.0,69.6794,69.7691,69.5271,69.5271,4200.0
2015-03-24 11:30:00,77.62,77.75,77.61,77.71,13100.0,69.5719,69.6884,69.5629,69.6525,13100.0
2015-03-24 12:00:00,77.62,77.65,77.45,77.45,3300.0,69.5719,69.5988,69.4195,69.4195,3300.0
2015-03-24 12:30:00,77.46,77.46,77.21,77.25,11100.0,69.4285,69.4285,69.2044,69.2402,11100.0
2015-03-24 13:00:00,77.25,77.38,77.18,77.22,5800.0,69.2402,69.3568,69.1775,69.2134,5800.0
2015-03-24 13:30:00,77.27,77.35,77.22,77.25,3600.0,69.2582,69.3299,69.2134,69.2402,3600.0
2015-03-24 14:00:00,77.22,77.32,77.15,77.22,5700.0,69.2134,69.303,69.1506,69.2134,5700.0
2015-03-24 14:30:00,77.22,77.28,77.09,77.2,6900.0,69.2134,69.2671,69.0968,69.1954,6900.0
2015-03-24 15:00:00,77.23,77.41,77.15,77.31,9300.0,69.2223,69.3837,69.1506,69.294,9300.0
2015-03-24 15:30:00,77.26,77.28,77.02,77.17,31600.0,69.2492,69.2671,69.0341,69.1685,31600.0
2015-03-25 09:30:00,77.46,77.93,76.83,76.94,6900.0,69.4285,69.8497,68.8638,68.9624,6900.0
2015-03-25 10:00:00,77.22,77.53,77.05,77.38,5500.0,69.2134,69.4912,69.061,69.3568,5500.0
2015-03-25 10:30:00,77.21,77.3,77.15,77.26,3400.0,69.2044,69.2851,69.1506,69.2492,3400.0
2015-03-25 11:00:00,77.3,77.3,76.9,76.99,7300.0,69.2851,69.2851,68.9265,69.0072,7300.0
2015-03-25 11:30:00,76.94,76.94,76.56,76.6,3300.0,68.9624,68.9624,68.6218,68.6576,3300.0
2015-03-25 12:00:00,76.64,76.73,76.51,76.61,6400.0,68.6935,68.7742,68.577,68.6666,6400.0
2015-03-25 12:30:00,76.53,76.59,76.43,76.58,3700.0,68.5949,68.6487,68.5053,68.6397,3700.0
2015-03-25 13:00:00,76.55,76.56,76.35,76.5,2800.0,68.6128,68.6218,68.4336,68.568,2800.0
2015-03-25 13:30:00,76.51,76.72,76.5,76.54,2900.0,68.577,68.7652,68.568,68.6039,2900.0
2015-03-25 14:00:00,76.58,76.7,76.43,76.55,6300.0,68.6397,68.7473,68.5053,68.6128,6300.0
2015-03-25 14:30:00,76.58,76.7,76.52,76.63,5100.0,68.6397,68.7473,68.5859,68.6845,5100.0
2015-03-25 15:00:00,76.59,76.65,76.51,76.51,4400.0,68.6487,68.7025,68.577,68.577,4400.0
2015-03-25 15:30:00,76.51,76.62,76.42,76.42,24000.0,68.577,68.6756,68.4963,68.4963,24000.0
2015-03-26 09:30:00,76.0,76.65,75.63,76.2,16900.0,68.1199,68.7025,67.7882,68.2991,16900.0
2015-03-26 10:00:00,76.28,76.37,75.78,76.06,7600.0,68.3708,68.4515,67.9227,68.1736,7600.0
2015-03-26 10:30:00,76.01,76.33,75.97,76.33,5000.0,68.1288,68.4156,68.093,68.4156,5000.0
2015-03-26 11:00:00,76.37,76.39,76.1,76.31,4600.0,68.4515,68.4694,68.2095,68.3977,4600.0
2015-03-26 11:30:00,76.21,76.31,76.07,76.26,12300.0,68.3081,68.3977,68.1826,68.3529,12300.0
2015-03-26 12:00:00,76.24,76.27,76.04,76.18,12600.0,68.335,68.3619,68.1557,68.2812,12600.0
2015-03-26 12:30:00,76.17,76.46,76.11,76.37,6600.0,68.2722,68.5322,68.2184,68.4515,6600.0
2015-03-26 13:00:00,76.41,76.55,76.36,76.5,5100.0,68.4873,68.6128,68.4425,68.568,5100.0
2015-03-26 13:30:00,76.54,76.7,76.36,76.64,6000.0,68.6039,68.7473,68.4425,68.6935,6000.0
2015-03-26 14:00:00,76.7,76.78,76.53,76.66,12200.0,68.7473,68.819,68.5949,68.7114,12200.0
2015-03-26 14:30:00,76.6,76.78,76.54,76.63,7600.0,68.6576,68.819,68.6039,68.6845,7600.0
2015-03-26 15:00:00,76.71,76.71,76.55,76.57,7500.0,68.7562,68.7562,68.6128,68.6308,7500.0
2015-03-26 15:30:00,76.59,76.82,76.36,76.42,17300.0,68.6487,68.8548,68.4425,68.4963,17300.0
2015-03-27 09:30:00,76.57,76.91,76.23,76.52,9800.0,68.6308,68.9355,68.326,68.5859,9800.0
2015-03-27 10:00:00,76.67,77.02,76.24,76.38,13100.0,68.7204,69.0341,68.335,68.4605,13100.0
2015-03-27 10:30:00,76.4,76.7,76.4,76.57,19200.0,68.4784,68.7473,68.4784,68.6308,19200.0
2015-03-27 11:00:00,76.63,76.89,76.56,76.73,22500.0,68.6845,68.9176,68.6218,68.7742,22500.0
2015-03-27 11:30:00,76.73,76.97,76.62,76.77,9700.0,68.7742,68.9893,68.6756,68.81,9700.0
2015-03-27 12:00:00,76.88,77.15,76.86,77.13,5700.0,68.9086,69.1506,68.8907,69.1327,5700.0
2015-03-27 12:30:00,77.2,77.34,77.0,77.21,20400.0,69.1954,69.3209,69.0162,69.2044,20400.0
2015-03-27 13:00:00,77.26,77.49,77.11,77.45,8100.0,69.2492,69.4554,69.1148,69.4195,8100.0
2015-03-27 13:30:00,77.46,77.75,77.43,77.66,9800.0,69.4285,69.6884,69.4016,69.6077,9800.0
2015-03-27 14:00:00,77.63,77.8,77.48,77.56,11600.0,69.5808,69.7332,69.4464,69.5181,11600.0
2015-03-27 14:30:00,77.5,77.79,77.49,77.63,11100.0,69.4643,69.7243,69.4554,69.5808,11100.0
2015-03-27 15:00:00,77.63,77.83,77.62,77.64,17600.0,69.5808,69.7601,69.5719,69.5898,17600.0
2015-03-27 15:30:00,77.61,77.65,77.31,77.41,24200.0,69.5629,69.5988,69.294,69.3837,24200.0
2015-03-30 09:30:00,77.92,78.67,77.9,78.18,10300.0,69.8408,70.513,69.8228,70.0738,10300.0
2015-03-30 10:00:00,78.3,78.62,78.08,78.17,13800.0,70.1814,70.4682,69.9842,70.0649,13800.0
2015-03-30 10:30:00,78.17,78.41,78.04,78.22,6900.0,70.0649,70.28,69.9483,70.1097,6900.0
2015-03-30 11:00:00,78.24,78.42,77.99,78.31,5900.0,70.1276,70.2889,69.9035,70.1903,5900.0
2015-03-30 11:30:00,78.33,78.39,78.2,78.2,3700.0,70.2083,70.262,70.0917,70.0917,3700.0
2015-03-30 12:00:00,78.24,78.48,78.21,78.31,9200.0,70.1276,70.3427,70.1007,70.1903,9200.0
2015-03-30 12:30:00,78.37,78.48,78.35,78.38,16600.0,70.2441,70.3427,70.2262,70.2531,16600.0
2015-03-30 13:00:00,78.37,78.48,78.26,78.3,6200.0,70.2441,70.3427,70.1455,70.1814,6200.0
2015-03-30 13:30:00,78.29,78.45,78.29,78.41,7200.0,70.1724,70.3158,70.1724,70.28,7200.0
2015-03-30 14:00:00,78.38,78.46,78.14,78.43,9300.0,70.2531,70.3248,70.038,70.2979,9300.0
2015-03-30 14:30:00,78.4,78.7,78.38,78.7,5000.0,70.271,70.5399,70.2531,70.5399,5000.0
2015-03-30 15:00:00,78.68,78.7,78.36,78.44,7800.0,70.522,70.5399,70.2352,70.3069,7800.0
2015-03-30 15:30:00,78.52,78.62,78.43,78.5,19300.0,70.3786,70.4682,70.2979,70.3606,19300.0
2015-03-31 09:30:00,77.91,77.92,77.7,77.9,6900.0,69.8318,69.8408,69.6436,69.8228,6900.0
2015-03-31 10:00:00,77.97,78.1,77.77,77.92,3900.0,69.8856,70.0021,69.7063,69.8408,3900.0
2015-03-31 10:30:00,77.91,78.07,77.85,77.98,17500.0,69.8318,69.9752,69.778,69.8946,17500.0
2015-03-31 11:00:00,77.95,78.13,77.95,78.0,3000.0,69.8677,70.029,69.8677,69.9125,3000.0
2015-03-31 11:30:00,78.0,78.0,77.68,77.68,8000.0,69.9125,69.9125,69.6257,69.6257,8000.0
2015-03-31 12:00:00,77.64,77.81,77.64,77.81,1800.0,69.5898,69.7422,69.5898,69.7422,1800.0
2015-03-31 12:30:00,77.84,77.94,77.82,77.94,2300.0,69.7691,69.8587,69.7511,69.8587,2300.0
2015-03-31 13:00:00,78.0,78.08,77.89,77.91,3300.0,69.9125,69.9842,69.8139,69.8318,3300.0
2015-03-31 13:30:00,77.92,78.14,77.89,78.09,3900.0,69.8408,70.038,69.8139,69.9931,3900.0
2015-03-31 14:00:00,78.09,78.12,78.0,78.08,2000.0,69.9931,70.02,69.9125,69.9842,2000.0
2015-03-31 14:30:00,78.08,78.13,77.96,78.1,3000.0,69.9842,70.029,69.8766,70.0021,3000.0
2015-03-31 15:00:00,78.09,78.11,77.85,77.87,5500.0,69.9931,70.0111,69.778,69.796,5500.0
2015-03-31 15:30:00,77.86,78.4,77.83,78.34,31300.0,69.787,70.271,69.7601,70.2172,31300.0
2015-04-01 09:30:00,78.28,78.48,76.91,77.01,17400.0,70.1634,70.3427,68.9355,69.0251,17400.0
2015-04-01 10:00:00,77.02,77.92,76.95,77.92,21200.0,69.0341,69.8408,68.9713,69.8408,21200.0
2015-04-01 10:30:00,77.8,77.86,77.34,77.56,11100.0,69.7332,69.787,69.3209,69.5181,11100.0
2015-04-01 11:00:00,77.62,77.76,77.0,77.02,17900.0,69.5719,69.6974,69.0162,69.0341,17900.0
2015-04-01 11:30:00,77.08,77.41,76.9,76.99,22400.0,69.0879,69.3837,68.9265,69.0072,22400.0
2015-04-01 12:00:00,76.95,76.96,76.55,76.81,14800.0,68.9713,68.9803,68.6128,68.8459,14800.0
2015-04-01 12:30:00,76.74,77.03,76.69,77.01,7700.0,68.7831,69.0431,68.7383,69.0251,7700.0
2015-04-01 13:00:00,77.01,77.03,76.85,77.01,7600.0,69.0251,69.0431,68.8817,69.0251,7600.0
2015-04-01 13:30:00,77.03,77.22,76.93,77.09,4900.0,69.0431,69.2134,68.9534,69.0968,4900.0
2015-04-01 14:00:00,77.12,77.15,76.94,76.99,5100.0,69.1237,69.1506,68.9624,69.0072,5100.0
2015-04-01 14:30:00,76.96,77.01,76.76,76.86,7600.0,68.9803,69.0251,68.8011,68.8907,7600.0
2015-04-01 15:00:00,76.85,76.9,76.63,76.88,10700.0,68.8817,68.9265,68.6845,68.9086,10700.0
2015-04-01 15:30:00,76.87,76.97,76.53,76.69,48200.0,68.8996,68.9893,68.5949,68.7383,48200.0
2015-04-02 09:30:00,76.87,77.52,76.37,77.51,10200.0,68.8996,69.4822,68.4515,69.4733,10200.0
2015-04-02 10:00:00,77.57,77.57,77.34,77.4,19600.0,69.5271,69.5271,69.3209,69.3747,19600.0
2015-04-02 10:30:00,77.4,77.4,77.3,77.35,6600.0,69.3747,69.3747,69.2851,69.3299,6600.0
2015-04-02 11:00:00,77.35,77.4,77.1,77.15,9900.0,69.3299,69.3747,69.1058,69.1506,9900.0
2015-04-02 11:30:00,77.16,77.23,77.01,77.02,9200.0,69.1596,69.2223,69.0251,69.0341,9200.0
2015-04-02 12:00:00,76.95,77.11,76.78,77.08,31900.0,68.9713,69.1148,68.819,69.0879,31900.0
2015-04-02 12:30:00,77.03,77.22,76.93,77.2,8200.0,69.0431,69.2134,68.9534,69.1954,8200.0
2015-04-02 13:00:00,77.22,77.43,77.15,77.4,10200.0,69.2134,69.4016,69.1506,69.3747,10200.0
2015-04-02 13:30:00,77.4,77.4,77.29,77.32,4900.0,69.3747,69.3747,69.2761,69.303,4900.0
2015-04-02 14:00:00,77.35,77.41,77.25,77.25,4800.0,69.3299,69.3837,69.2402,69.2402,4800.0
2015-04-02 14:30:00,77.38,77.39,76.95,77.09,12400.0,69.3568,69.3657,68.9713,69.0968,12400.0
2015-04-02 15:00:00,77.11,77.25,77.07,77.07,5800.0,69.1148,69.2402,69.0789,69.0789,5800.0
2015-04-02 15:30:00,77.15,77.25,77.06,77.18,22600.0,69.1506,69.2402,69.0699,69.1775,22600.0
2015-04-06 09:30:00,76.94,77.98,76.9,77.98,3700.0,68.9624,69.8946,68.9265,69.8946,3700.0
2015-04-06 10:00:00,78.04,78.16,77.88,78.1,15900.0,69.9483,70.0559,69.8049,70.0021,15900.0
2015-04-06 10:30:00,78.06,78.29,77.98,78.24,22400.0,69.9663,70.1724,69.8946,70.1276,22400.0
2015-04-06 11:00:00,78.34,78.56,78.14,78.52,5600.0,70.2172,70.4144,70.038,70.3786,5600.0
2015-04-06 11:30:00,78.46,78.99,78.46,78.85,22500.0,70.3248,70.7998,70.3248,70.6743,22500.0
2015-04-06 12:00:00,78.94,78.98,78.84,78.88,6900.0,70.755,70.7909,70.6654,70.7012,6900.0
2015-04-06 12:30:00,78.92,79.01,78.83,78.98,6800.0,70.7371,70.8178,70.6564,70.7909,6800.0
2015-04-06 13:00:00,79.01,79.01,78.82,78.99,5700.0,70.8178,70.8178,70.6475,70.7998,5700.0
2015-04-06 13:30:00,78.97,78.98,78.68,78.85,7800.0,70.7819,70.7909,70.522,70.6743,7800.0
2015-04-06 14:00:00,78.84,79.01,78.8,78.85,7900.0,70.6654,70.8178,70.6295,70.6743,7900.0
2015-04-06 14:30:00,78.88,78.93,78.72,78.72,9200.0,70.7012,70.7461,70.5578,70.5578,9200.0
2015-04-06 15:00:00,78.7,78.79,78.66,78.69,14300.0,70.5399,70.6206,70.504,70.5309,14300.0
2015-04-06 15:30:00,78.69,78.86,78.5,78.78,57800.0,70.5309,70.6833,70.3606,70.6116,57800.0
2015-04-07 09:30:00,79.0,79.0,78.39,78.54,10900.0,70.8088,70.8088,70.262,70.3965,10900.0
2015-04-07 10:00:00,78.52,78.78,78.32,78.51,12200.0,70.3786,70.6116,70.1993,70.3696,12200.0
2015-04-07 10:30:00,78.43,78.76,78.43,78.44,8400.0,70.2979,70.5937,70.2979,70.3069,8400.0
2015-04-07 11:00:00,78.45,78.66,78.4,78.52,15100.0,70.3158,70.504,70.271,70.3786,15100.0
2015-04-07 11:30:00,78.5,78.8,78.5,78.74,15600.0,70.3606,70.6295,70.3606,70.5758,15600.0
2015-04-07 12:00:00,78.74,78.75,78.73,78.74,10900.0,70.5758,70.5847,70.5668,70.5758,10900.0
2015-04-07 12:30:00,78.76,78.76,78.65,78.7,5300.0,70.5937,70.5937,70.4951,70.5399,5300.0
2015-04-07 13:00:00,78.73,78.73,78.52,78.65,7700.0,70.5668,70.5668,70.3786,70.4951,7700.0
2015-04-07 13:30:00,78.66,78.67,78.4,78.58,7300.0,70.504,70.513,70.271,70.4323,7300.0
2015-04-07 14:00:00,78.6,78.6,78.45,78.5,4000.0,70.4503,70.4503,70.3158,70.3606,4000.0
2015-04-07 14:30:00,78.5,78.58,78.33,78.35,6800.0,70.3606,70.4323,70.2083,70.2262,6800.0
2015-04-07 15:00:00,78.4,78.64,78.37,78.5,30000.0,70.271,70.4861,70.2441,70.3606,30000.0
2015-04-07 15:30:00,78.47,78.53,78.38,78.42,40900.0,70.3337,70.3875,70.2531,70.2889,40900.0
2015-04-08 09:30:00,78.35,78.93,78.29,78.61,13600.0,70.2262,70.7461,70.1724,70.4592,13600.0
2015-04-08 10:00:00,78.61,78.82,78.29,78.4,23900.0,70.4592,70.6475,70.1724,70.271,23900.0
2015-04-08 10:30:00,78.4,78.46,78.16,78.38,14000.0,70.271,70.3248,70.0559,70.2531,14000.0
2015-04-08 11:00:00,78.33,78.33,78.01,78.05,10100.0,70.2083,70.2083,69.9214,69.9573,10100.0
2015-04-08 11:30:00,78.01,78.3,77.88,78.11,15000.0,69.9214,70.1814,69.8049,70.0111,15000.0
2015-04-08 12:00:00,78.11,78.34,78.11,78.12,2200.0,70.0111,70.2172,70.0111,70.02,2200.0
2015-04-08 12:30:00,78.04,78.19,78.03,78.17,2800.0,69.9483,70.0828,69.9394,70.0649,2800.0
2015-04-08 13:00:00,78.16,78.16,77.87,77.95,8200.0,70.0559,70.0559,69.796,69.8677,8200.0
2015-04-08 13:30:00,77.9,78.15,77.9,78.13,5300.0,69.8228,70.0469,69.8228,70.029,5300.0
2015-04-08 14:00:00,78.14,78.53,78.0,78.4,11900.0,70.038,70.3875,69.9125,70.271,11900.0
2015-04-08 14:30:00,78.38,78.38,78.13,78.2,4900.0,70.2531,70.2531,70.029,70.0917,4900.0
2015-04-08 15:00:00,78.14,78.3,78.1,78.3,3900.0,70.038,70.1814,70.0021,70.1814,3900.0
2015-04-08 15:30:00,78.27,78.7,78.23,78.67,28200.0,70.1545,70.5399,70.1186,70.513,28200.0
2015-04-09 09:30:00,78.34,78.67,78.02,78.31,7600.0,70.2172,70.513,69.9304,70.1903,7600.0
2015-04-09 10:00:00,78.35,78.66,78.29,78.64,7500.0,70.2262,70.504,70.1724,70.4861,7500.0
2015-04-09 10:30:00,78.62,78.66,78.01,78.24,6200.0,70.4682,70.504,69.9214,70.1276,6200.0
2015-04-09 11:00:00,78.24,78.29,77.98,78.17,6000.0,70.1276,70.1724,69.8946,70.0649,6000.0
2015-04-09 11:30:00,78.29,78.39,78.14,78.3,6500.0,70.1724,70.262,70.038,70.1814,6500.0
2015-04-09 12:00:00,78.2,78.46,78.19,78.4,2900.0,70.0917,70.3248,70.0828,70.271,2900.0
2015-04-09 12:30:00,78.4,78.48,78.29,78.48,3000.0,70.271,70.3427,70.1724,70.3427,3000.0
2015-04-09 13:00:00,78.49,78.59,78.38,78.54,4500.0,70.3517,70.4413,70.2531,70.3965,4500.0
2015-04-09 13:30:00,78.54,78.56,78.38,78.38,2900.0,70.3965,70.4144,70.2531,70.2531,2900.0
2015-04-09 14:00:00,78.45,78.5,78.35,78.38,3600.0,70.3158,70.3606,70.2262,70.2531,3600.0
2015-04-09 14:30:00,78.41,78.5,78.36,78.37,5300.0,70.28,70.3606,70.2352,70.2441,5300.0
2015-04-09 15:00:00,78.45,78.82,78.41,78.82,8400.0,70.3158,70.6475,70.28,70.6475,8400.0
2015-04-09 15:30:00,78.81,78.81,78.56,78.73,28100.0,70.6385,70.6385,70.4144,70.5668,28100.0
2015-04-10 09:30:00,78.63,78.96,78.63,78.94,5300.0,70.4772,70.7729,70.4772,70.755,5300.0
2015-04-10 10:00:00,78.87,79.27,78.83,78.99,14400.0,70.6923,71.0508,70.6564,70.7998,14400.0
2015-04-10 10:30:00,79.04,79.43,79.03,79.36,12800.0,70.8446,71.1942,70.8357,71.1315,12800.0
2015-04-10 11:00:00,79.34,79.4,79.11,79.3,4600.0,71.1135,71.1673,70.9074,71.0777,4600.0
2015-04-10 11:30:00,79.3,79.52,79.19,79.27,14600.0,71.0777,71.2749,70.9791,71.0508,14600.0
2015-04-10 12:00:00,79.32,79.32,79.0,79.0,7400.0,71.0956,71.0956,70.8088,70.8088,7400.0
2015-04-10 12:30:00,79.03,79.09,78.89,78.94,4600.0,70.8357,70.8895,70.7102,70.755,4600.0
2015-04-10 13:00:00,78.99,78.99,78.82,78.9,3300.0,70.7998,70.7998,70.6475,70.7192,3300.0
2015-04-10 13:30:00,78.85,78.99,78.7,78.96,8000.0,70.6743,70.7998,70.5399,70.7729,8000.0
2015-04-10 14:00:00,78.91,78.91,78.5,78.6,13800.0,70.7281,70.7281,70.3606,70.4503,13800.0
2015-04-10 14:30:00,78.67,78.87,78.66,78.82,5900.0,70.513,70.6923,70.504,70.6475,5900.0
2015-04-10 15:00:00,78.86,78.96,78.79,78.89,4500.0,70.6833,70.7729,70.6206,70.7102,4500.0
2015-04-10 15:30:00,78.97,78.97,78.74,78.78,18400.0,70.7819,70.7819,70.5758,70.6116,18400.0
2015-04-13 09:30:00,78.56,79.3,78.31,78.97,17800.0,70.4144,71.0777,70.1903,70.7819,17800.0
2015-04-13 10:00:00,78.95,79.39,78.93,79.39,11200.0,70.764,71.1584,70.7461,71.1584,11200.0
2015-04-13 10:30:00,79.4,79.49,79.02,79.02,15300.0,71.1673,71.248,70.8267,70.8267,15300.0
2015-04-13 11:00:00,79.03,79.15,78.93,79.05,9900.0,70.8357,70.9432,70.7461,70.8536,9900.0
2015-04-13 11:30:00,78.98,79.05,78.96,78.99,7200.0,70.7909,70.8536,70.7729,70.7998,7200.0
2015-04-13 12:00:00,79.03,79.03,78.84,78.86,6400.0,70.8357,70.8357,70.6654,70.6833,6400.0
2015-04-13 12:30:00,78.86,78.91,78.7,78.82,10200.0,70.6833,70.7281,70.5399,70.6475,10200.0
2015-04-13 13:00:00,78.82,78.88,78.72,78.72,6200.0,70.6475,70.7012,70.5578,70.5578,6200.0
2015-04-13 13:30:00,78.71,78.77,78.59,78.61,6700.0,70.5489,70.6026,70.4413,70.4592,6700.0
2015-04-13 14:00:00,78.61,78.61,78.43,78.48,7500.0,70.4592,70.4592,70.2979,70.3427,7500.0
2015-04-13 14:30:00,78.56,78.67,78.45,78.56,14400.0,70.4144,70.513,70.3158,70.4144,14400.0
2015-04-13 15:00:00,78.55,78.55,78.37,78.44,11500.0,70.4055,70.4055,70.2441,70.3069,11500.0
2015-04-13 15:30:00,78.46,78.55,78.3,78.3,22500.0,70.3248,70.4055,70.1814,70.1814,22500.0
2015-04-14 09:30:00,78.36,78.83,78.33,78.56,9100.0,70.2352,70.6564,70.2083,70.4144,9100.0
2015-04-14 10:00:00,78.59,78.59,77.87,78.01,15200.0,70.4413,70.4413,69.796,69.9214,15200.0
2015-04-14 10:30:00,78.05,78.14,77.93,78.03,11100.0,69.9573,70.038,69.8497,69.9394,11100.0
2015-04-14 11:00:00,78.13,78.18,78.07,78.08,22000.0,70.029,70.0738,69.9752,69.9842,22000.0
2015-04-14 11:30:00,78.14,78.59,78.14,78.59,9200.0,70.038,70.4413,70.038,70.4413,9200.0
2015-04-14 12:00:00,78.59,78.68,78.45,78.45,12300.0,70.4413,70.522,70.3158,70.3158,12300.0
2015-04-14 12:30:00,78.5,78.66,78.26,78.37,16400.0,70.3606,70.504,70.1455,70.2441,16400.0
2015-04-14 13:00:00,78.45,78.74,78.38,78.72,9300.0,70.3158,70.5758,70.2531,70.5578,9300.0
2015-04-14 13:30:00,78.73,78.73,78.54,78.64,12800.0,70.5668,70.5668,70.3965,70.4861,12800.0
2015-04-14 14:00:00,78.64,78.78,78.56,78.64,47600.0,70.4861,70.6116,70.4144,70.4861,47600.0
2015-04-14 14:30:00,78.68,78.92,78.62,78.92,9500.0,70.522,70.7371,70.4682,70.7371,9500.0
2015-04-14 15:00:00,78.92,79.06,78.87,78.94,6900.0,70.7371,70.8626,70.6923,70.755,6900.0
2015-04-14 15:30:00,78.94,79.0,78.73,78.83,18900.0,70.755,70.8088,70.5668,70.6564,18900.0
2015-04-15 09:30:00,79.16,79.62,79.16,79.43,3500.0,70.9522,71.3645,70.9522,71.1942,3500.0
2015-04-15 10:00:00,79.4,79.59,79.38,79.56,5600.0,71.1673,71.3376,71.1494,71.3107,5600.0
2015-04-15 10:30:00,79.48,79.57,79.44,79.44,4100.0,71.239,71.3197,71.2032,71.2032,4100.0
2015-04-15 11:00:00,79.44,79.49,79.0,79.37,15900.0,71.2032,71.248,70.8088,71.1404,15900.0
2015-04-15 11:30:00,79.38,79.57,79.29,79.36,13100.0,71.1494,71.3197,71.0687,71.1315,13100.0
2015-04-15 12:00:00,79.36,79.66,79.27,79.66,5100.0,71.1315,71.4004,71.0508,71.4004,5100.0
2015-04-15 12:30:00,79.55,79.78,79.55,79.78,3400.0,71.3018,71.5079,71.3018,71.5079,3400.0
2015-04-15 13:00:00,79.85,79.99,79.8,79.92,19500.0,71.5707,71.6961,71.5258,71.6334,19500.0
2015-04-15 13:30:00,79.95,79.98,79.81,79.88,3000.0,71.6603,71.6872,71.5348,71.5975,3000.0
2015-04-15 14:00:00,79.8,79.88,79.58,79.72,3700.0,71.5258,71.5975,71.3287,71.4541,3700.0
2015-04-15 14:30:00,79.73,79.88,79.7,79.83,5300.0,71.4631,71.5975,71.4362,71.5527,5300.0
2015-04-15 15:00:00,79.86,79.95,79.84,79.92,3100.0,71.5796,71.6603,71.5617,71.6334,3100.0
2015-04-15 15:30:00,79.88,79.88,79.22,79.22,37200.0,71.5975,71.5975,71.006,71.006,37200.0
2015-04-16 09:30:00,79.1,79.27,78.74,78.91,7000.0,70.8984,71.0508,70.5758,70.7281,7000.0
2015-04-16 10:00:00,78.97,78.97,78.7,78.82,11900.0,70.7819,70.7819,70.5399,70.6475,11900.0
2015-04-16 10:30:00,78.71,78.89,78.7,78.79,9700.0,70.5489,70.7102,70.5399,70.6206,9700.0
2015-04-16 11:00:00,78.74,78.91,78.74,78.81,8600.0,70.5758,70.7281,70.5758,70.6385,8600.0
2015-04-16 11:30:00,78.86,78.87,78.72,78.83,7600.0,70.6833,70.6923,70.5578,70.6564,7600.0
2015-04-16 12:00:00,78.84,79.04,78.83,78.99,1800.0,70.6654,70.8446,70.6564,70.7998,1800.0
2015-04-16 12:30:00,79.02,79.18,78.97,79.18,6300.0,70.8267,70.9701,70.7819,70.9701,6300.0
2015-04-16 13:00:00,79.17,79.24,79.08,79.08,1900.0,70.9612,71.0239,70.8805,70.8805,1900.0
2015-04-16 13:30:00,79.04,79.36,79.04,79.32,9100.0,70.8446,71.1315,70.8446,71.0956,9100.0
2015-04-16 14:00:00,79.42,79.42,79.29,79.29,2400.0,71.1852,71.1852,71.0687,71.0687,2400.0
2015-04-16 14:30:00,79.28,79.4,79.23,79.23,3300.0,71.0598,71.1673,71.0149,71.0149,3300.0
2015-04-16 15:00:00,79.24,79.24,79.01,79.06,3800.0,71.0239,71.0239,70.8178,70.8626,3800.0
2015-04-16 15:30:00,79.0,79.11,78.94,79.0,46000.0,70.8088,70.9074,70.755,70.8088,46000.0
2015-04-17 09:30:00,78.62,78.92,78.31,78.75,144000.0,70.4682,70.7371,70.1903,70.5847,144000.0
2015-04-17 10:00:00,78.56,78.87,78.4,78.86,24000.0,70.4144,70.6923,70.271,70.6833,24000.0
2015-04-17 10:30:00,78.85,79.05,78.77,78.97,11900.0,70.6743,70.8536,70.6026,70.7819,11900.0
2015-04-17 11:00:00,78.85,79.11,78.64,79.05,9200.0,70.6743,70.9074,70.4861,70.8536,9200.0
2015-04-17 11:30:00,79.09,79.13,78.85,78.85,3700.0,70.8895,70.9253,70.6743,70.6743,3700.0
2015-04-17 12:00:00,78.82,79.0,78.63,78.95,6700.0,70.6475,70.8088,70.4772,70.764,6700.0
2015-04-17 12:30:00,78.94,79.12,78.89,79.03,12600.0,70.755,70.9164,70.7102,70.8357,12600.0
2015-04-17 13:00:00,79.02,79.21,79.02,79.1,2600.0,70.8267,70.997,70.8267,70.8984,2600.0
2015-04-17 13:30:00,79.06,79.12,78.91,78.98,8300.0,70.8626,70.9164,70.7281,70.7909,8300.0
2015-04-17 14:00:00,78.97,79.01,78.88,78.93,13500.0,70.7819,70.8178,70.7012,70.7461,13500.0
2015-04-17 14:30:00,78.99,79.02,78.85,78.93,16300.0,70.7998,70.8267,70.6743,70.7461,16300.0
2015-04-17 15:00:00,78.91,79.04,78.78,78.8,11500.0,70.7281,70.8446,70.6116,70.6295,11500.0
2015-04-17 15:30:00,78.85,79.1,78.77,79.0,40000.0,70.6743,70.8984,70.6026,70.8088,40000.0
2015-04-20 09:30:00,79.34,80.08,79.34,79.96,7300.0,71.1135,71.7768,71.1135,71.6693,7300.0
2015-04-20 10:00:00,79.86,80.04,79.63,79.76,4400.0,71.5796,71.741,71.3735,71.49,4400.0
2015-04-20 10:30:00,79.65,80.04,79.65,80.03,9700.0,71.3914,71.741,71.3914,71.732,9700.0
2015-04-20 11:00:00,80.03,80.34,79.97,80.02,4100.0,71.732,72.0099,71.6782,71.723,4100.0
2015-04-20 11:30:00,80.02,80.1,79.69,79.97,17800.0,71.723,71.7947,71.4272,71.6782,17800.0
2015-04-20 12:00:00,79.95,80.05,79.88,80.02,7400.0,71.6603,71.7499,71.5975,71.723,7400.0
2015-04-20 12:30:00,79.9,79.95,79.9,79.91,600.0,71.6155,71.6603,71.6155,71.6244,600.0
2015-04-20 13:00:00,79.91,79.95,79.85,79.86,4600.0,71.6244,71.6603,71.5707,71.5796,4600.0
2015-04-20 13:30:00,79.83,79.94,79.76,79.76,2900.0,71.5527,71.6513,71.49,71.49,2900.0
2015-04-20 14:00:00,79.81,79.84,79.75,79.84,2000.0,71.5348,71.5617,71.481,71.5617,2000.0
2015-04-20 14:30:00,79.8,79.87,79.68,79.68,4200.0,71.5258,71.5886,71.4183,71.4183,4200.0
2015-04-20 15:00:00,79.67,79.84,79.67,79.77,4900.0,71.4093,71.5617,71.4093,71.499,4900.0
2015-04-20 15:30:00,79.8,79.85,79.63,79.84,30700.0,71.5258,71.5707,71.3735,71.5617,30700.0
2015-04-21 09:30:00,80.0,80.05,79.19,79.69,10400.0,71.7051,71.7499,70.9791,71.4272,10400.0
2015-04-21 10:00:00,79.69,80.06,79.67,80.02,7000.0,71.4272,71.7589,71.4093,71.723,7000.0
2015-04-21 10:30:00,79.91,80.21,79.81,80.08,6700.0,71.6244,71.8933,71.5348,71.7768,6700.0
2015-04-21 11:00:00,80.05,80.25,79.88,80.02,11900.0,71.7499,71.9292,71.5975,71.723,11900.0
2015-04-21 11:30:00,80.08,80.08,79.71,79.79,5900.0,71.7768,71.7768,71.4452,71.5169,5900.0
2015-04-21 12:00:00,79.73,80.04,79.73,79.9,5400.0,71.4631,71.741,71.4631,71.6155,5400.0
2015-04-21 12:30:00,79.93,80.02,79.87,79.93,6400.0,71.6424,71.723,71.5886,71.6424,6400.0
2015-04-21 13:00:00,79.93,80.02,79.79,79.88,7100.0,71.6424,71.723,71.5169,71.5975,7100.0
2015-04-21 13:30:00,79.89,79.98,79.84,79.89,4800.0,71.6065,71.6872,71.5617,71.6065,4800.0
2015-04-21 14:00:00,79.84,79.95,79.7,79.94,6900.0,71.5617,71.6603,71.4362,71.6513,6900.0
2015-04-21 14:30:00,79.94,79.98,79.83,79.96,5200.0,71.6513,71.6872,71.5527,71.6693,5200.0
2015-04-21 15:00:00,79.92,79.99,79.73,79.77,7800.0,71.6334,71.6961,71.4631,71.499,7800.0
2015-04-21 15:30:00,79.75,79.84,79.52,79.6,30200.0,71.481,71.5617,71.2749,71.3466,30200.0
2015-04-22 09:30:00,79.6,79.82,78.84,79.12,8700.0,71.3466,71.5438,70.6654,70.9164,8700.0
2015-04-22 10:00:00,79.06,79.47,79.0,79.33,8600.0,70.8626,71.2301,70.8088,71.1046,8600.0
2015-04-22 10:30:00,79.45,80.16,79.4,79.98,7900.0,71.2121,71.8485,71.1673,71.6872,7900.0
2015-04-22 11:00:00,79.99,80.03,79.78,79.78,6900.0,71.6961,71.732,71.5079,71.5079,6900.0
2015-04-22 11:30:00,79.79,79.81,79.62,79.8,6400.0,71.5169,71.5348,71.3645,71.5258,6400.0
2015-04-22 12:00:00,79.78,79.87,79.73,79.87,3000.0,71.5079,71.5886,71.4631,71.5886,3000.0
2015-04-22 12:30:00,79.88,80.11,79.88,80.11,2600.0,71.5975,71.8037,71.5975,71.8037,2600.0
2015-04-22 13:00:00,80.04,80.1,79.93,80.08,3500.0,71.741,71.7947,71.6424,71.7768,3500.0
2015-04-22 13:30:00,80.08,80.27,80.08,80.24,2700.0,71.7768,71.9471,71.7768,71.9202,2700.0
2015-04-22 14:00:00,80.28,80.34,80.09,80.18,6400.0,71.9561,72.0099,71.7858,71.8664,6400.0
2015-04-22 14:30:00,80.16,80.19,80.01,80.07,4700.0,71.8485,71.8754,71.7141,71.7678,4700.0
2015-04-22 15:00:00,80.11,80.26,80.05,80.25,6900.0,71.8037,71.9381,71.7499,71.9292,6900.0
2015-04-22 15:30:00,80.26,80.47,80.18,80.42,17400.0,71.9381,72.1264,71.8664,72.0816,17400.0
2015-04-23 09:30:00,80.0,81.05,79.99,80.75,45200.0,71.7051,72.6462,71.6961,72.3773,45200.0
2015-04-23 10:00:00,80.75,80.87,80.21,80.4,40200.0,72.3773,72.4849,71.8933,72.0636,40200.0
2015-04-23 10:30:00,80.32,80.44,80.03,80.19,21700.0,71.9919,72.0995,71.732,71.8754,21700.0
2015-04-23 11:00:00,80.2,80.27,80.12,80.2,5800.0,71.8844,71.9471,71.8127,71.8844,5800.0
2015-04-23 11:30:00,80.19,80.63,80.14,80.54,4800.0,71.8754,72.2698,71.8306,72.1891,4800.0
2015-04-23 12:00:00,80.51,80.51,80.38,80.5,3600.0,72.1622,72.1622,72.0457,72.1533,3600.0
2015-04-23 12:30:00,80.56,80.59,80.46,80.5,8200.0,72.207,72.2339,72.1174,72.1533,8200.0
2015-04-23 13:00:00,80.51,80.55,80.47,80.5,6000.0,72.1622,72.1981,72.1264,72.1533,6000.0
2015-04-23 13:30:00,80.48,80.48,80.34,80.38,7900.0,72.1353,72.1353,72.0099,72.0457,7900.0
2015-04-23 14:00:00,80.38,80.45,80.35,80.4,12200.0,72.0457,72.1084,72.0188,72.0636,12200.0
2015-04-23 14:30:00,80.37,80.43,80.35,80.36,11700.0,72.0367,72.0905,72.0188,72.0278,11700.0
2015-04-23 15:00:00,80.36,80.39,80.25,80.31,14300.0,72.0278,72.0547,71.9292,71.983,14300.0
2015-04-23 15:30:00,80.29,80.33,80.05,80.09,29400.0,71.965,72.0009,71.7499,71.7858,29400.0
2015-04-24 09:30:00,80.17,80.47,79.49,79.52,23600.0,71.8575,72.1264,71.248,71.2749,23600.0
2015-04-24 10:00:00,79.46,79.74,79.36,79.74,15400.0,71.2211,71.4721,71.1315,71.4721,15400.0
2015-04-24 10:30:00,79.72,79.75,79.67,79.74,5200.0,71.4541,71.481,71.4093,71.4721,5200.0
2015-04-24 11:00:00,79.74,79.87,79.72,79.75,2900.0,71.4721,71.5886,71.4541,71.481,2900.0
2015-04-24 11:30:00,79.75,79.95,79.71,79.86,6800.0,71.481,71.6603,71.4452,71.5796,6800.0
2015-04-24 12:00:00,79.77,79.82,79.72,79.76,5000.0,71.499,71.5438,71.4541,71.49,5000.0
2015-04-24 12:30:00,79.75,79.82,79.69,79.7,4800.0,71.481,71.5438,71.4272,71.4362,4800.0
2015-04-24 13:00:00,79.72,79.77,79.66,79.74,7700.0,71.4541,71.499,71.4004,71.4721,7700.0
2015-04-24 13:30:00,79.75,79.82,79.69,79.75,6000.0,71.481,71.5438,71.4272,71.481,6000.0
2015-04-24 14:00:00,79.74,79.79,79.6,79.76,8900.0,71.4721,71.5169,71.3466,71.49,8900.0
2015-04-24 14:30:00,79.75,79.79,79.7,79.76,11200.0,71.481,71.5169,71.4362,71.49,11200.0
2015-04-24 15:00:00,79.77,79.8,79.7,79.74,21800.0,71.499,71.5258,71.4362,71.4721,21800.0
2015-04-24 15:30:00,79.77,79.8,79.62,79.71,27100.0,71.499,71.5258,71.3645,71.4452,27100.0
2015-04-27 09:30:00,79.98,80.17,79.39,80.17,2700.0,71.6872,71.8575,71.1584,71.8575,2700.0
2015-04-27 10:00:00,80.09,80.37,80.06,80.24,7900.0,71.7858,72.0367,71.7589,71.9202,7900.0
2015-04-27 10:30:00,80.26,80.26,79.73,79.78,8500.0,71.9381,71.9381,71.4631,71.5079,8500.0
2015-04-27 11:00:00,79.73,80.0,79.65,79.99,16700.0,71.4631,71.7051,71.3914,71.6961,16700.0
2015-04-27 11:30:00,79.95,80.12,79.89,80.07,52300.0,71.6603,71.8127,71.6065,71.7678,52300.0
2015-04-27 12:00:00,80.06,80.1,79.58,79.7,6900.0,71.7589,71.7947,71.3287,71.4362,6900.0
2015-04-27 12:30:00,79.72,79.81,79.56,79.7,6200.0,71.4541,71.5348,71.3107,71.4362,6200.0
2015-04-27 13:00:00,79.7,79.84,79.51,79.66,6900.0,71.4362,71.5617,71.2659,71.4004,6900.0
2015-04-27 13:30:00,79.7,79.85,79.68,79.69,3900.0,71.4362,71.5707,71.4183,71.4272,3900.0
2015-04-27 14:00:00,79.64,79.83,79.56,79.83,6800.0,71.3824,71.5527,71.3107,71.5527,6800.0
2015-04-27 14:30:00,79.83,79.93,79.68,79.93,15800.0,71.5527,71.6424,71.4183,71.6424,15800.0
2015-04-27 15:00:00,79.98,80.02,79.61,79.71,25200.0,71.6872,71.723,71.3555,71.4452,25200.0
2015-04-27 15:30:00,79.75,80.03,79.68,79.92,30900.0,71.481,71.732,71.4183,71.6334,30900.0
2015-04-28 09:30:00,80.1,80.1,79.4,79.77,6300.0,71.7947,71.7947,71.1673,71.499,6300.0
2015-04-28 10:00:00,79.81,80.0,79.4,79.55,5700.0,71.5348,71.7051,71.1673,71.3018,5700.0
2015-04-28 10:30:00,79.55,79.85,79.49,79.74,2500.0,71.3018,71.5707,71.248,71.4721,2500.0
2015-04-28 11:00:00,79.81,80.17,79.81,79.89,3600.0,71.5348,71.8575,71.5348,71.6065,3600.0
2015-04-28 11:30:00,79.85,80.1,79.81,79.98,3200.0,71.5707,71.7947,71.5348,71.6872,3200.0
2015-04-28 12:00:00,79.98,79.98,79.66,79.94,6600.0,71.6872,71.6872,71.4004,71.6513,6600.0
2015-04-28 12:30:00,79.95,79.95,79.66,79.66,7800.0,71.6603,71.6603,71.4004,71.4004,7800.0
2015-04-28 13:00:00,79.72,79.8,79.65,79.74,4200.0,71.4541,71.5258,71.3914,71.4721,4200.0
2015-04-28 13:30:00,79.73,79.92,79.64,79.8,4700.0,71.4631,71.6334,71.3824,71.5258,4700.0
2015-04-28 14:00:00,79.83,79.85,79.69,79.84,7100.0,71.5527,71.5707,71.4272,71.5617,7100.0
2015-04-28 14:30:00,79.83,80.06,79.77,79.93,12800.0,71.5527,71.7589,71.499,71.6424,12800.0
2015-04-28 15:00:00,79.98,79.99,79.86,79.9,7700.0,71.6872,71.6961,71.5796,71.6155,7700.0
2015-04-28 15:30:00,79.9,80.09,79.9,79.98,20700.0,71.6155,71.7858,71.6155,71.6872,20700.0
2015-04-29 09:30:00,79.55,80.56,79.19,79.2,1800.0,71.3018,72.207,70.9791,70.9881,1800.0
2015-04-29 10:00:00,79.28,79.59,79.11,79.49,43900.0,71.0598,71.3376,70.9074,71.248,43900.0
2015-04-29 10:30:00,79.48,80.03,79.47,79.9,8700.0,71.239,71.732,71.2301,71.6155,8700.0
2015-04-29 11:00:00,79.91,80.1,79.77,79.92,7400.0,71.6244,71.7947,71.499,71.6334,7400.0
2015-04-29 11:30:00,79.93,80.07,79.81,80.06,7600.0,71.6424,71.7678,71.5348,71.7589,7600.0
2015-04-29 12:00:00,79.98,80.05,79.75,79.77,4600.0,71.6872,71.7499,71.481,71.499,4600.0
2015-04-29 12:30:00,79.69,79.89,79.68,79.87,6800.0,71.4272,71.6065,71.4183,71.5886,6800.0
2015-04-29 13:00:00,79.77,79.94,79.69,79.87,2900.0,71.499,71.6513,71.4272,71.5886,2900.0
2015-04-29 13:30:00,79.92,80.24,79.91,80.07,2000.0,71.6334,71.9202,71.6244,71.7678,2000.0
2015-04-29 14:00:00,79.97,80.17,79.73,80.06,8700.0,71.6782,71.8575,71.4631,71.7589,8700.0
2015-04-29 14:30:00,80.04,80.3,79.92,79.98,6100.0,71.741,71.974,71.6334,71.6872,6100.0
2015-04-29 15:00:00,79.98,80.46,79.87,80.38,28400.0,71.6872,72.1174,71.5886,72.0457,28400.0
2015-04-29 15:30:00,80.39,80.53,80.18,80.46,31600.0,72.0547,72.1802,71.8664,72.1174,31600.0
2015-04-30 09:30:00,79.83,80.34,79.56,79.83,12900.0,71.5527,72.0099,71.3107,71.5527,12900.0
2015-04-30 10:00:00,79.67,79.77,79.4,79.62,4600.0,71.4093,71.499,71.1673,71.3645,4600.0
2015-04-30 10:30:00,79.63,79.77,79.47,79.47,4800.0,71.3735,71.499,71.2301,71.2301,4800.0
2015-04-30 11:00:00,79.69,80.17,79.69,79.93,9400.0,71.4272,71.8575,71.4272,71.6424,9400.0
2015-04-30 11:30:00,79.96,80.13,79.73,79.81,10000.0,71.6693,71.8216,71.4631,71.5348,10000.0
2015-04-30 12:00:00,79.75,79.86,79.67,79.72,7800.0,71.481,71.5796,71.4093,71.4541,7800.0
2015-04-30 12:30:00,79.63,79.9,79.63,79.9,3500.0,71.3735,71.6155,71.3735,71.6155,3500.0
2015-04-30 13:00:00,79.87,79.97,79.81,79.97,4100.0,71.5886,71.6782,71.5348,71.6782,4100.0
2015-04-30 13:30:00,79.94,80.01,79.63,79.91,8900.0,71.6513,71.7141,71.3735,71.6244,8900.0
2015-04-30 14:00:00,79.8,79.8,79.43,79.56,8000.0,71.5258,71.5258,71.1942,71.3107,8000.0
2015-04-30 14:30:00,79.51,79.64,79.46,79.52,21100.0,71.2659,71.3824,71.2211,71.2749,21100.0
2015-04-30 15:00:00,79.58,79.58,79.2,79.41,12800.0,71.3287,71.3287,70.9881,71.1763,12800.0
2015-04-30 15:30:00,79.33,79.83,79.17,79.65,91600.0,71.1046,71.5527,70.9612,71.3914,91600.0
2015-05-01 09:30:00,80.16,80.69,79.91,80.15,14700.0,71.8485,72.3236,71.6244,71.8396,14700.0
2015-05-01 10:00:00,80.05,80.68,80.05,80.62,10600.0,71.7499,72.3146,71.7499,72.2608,10600.0
2015-05-01 10:30:00,80.68,80.68,80.33,80.53,9300.0,72.3146,72.3146,72.0009,72.1802,9300.0
2015-05-01 11:00:00,80.5,80.67,80.44,80.66,3100.0,72.1533,72.3056,72.0995,72.2967,3100.0
2015-05-01 11:30:00,80.62,80.64,80.2,80.3,11700.0,72.2608,72.2787,71.8844,71.974,11700.0
2015-05-01 12:00:00,80.3,80.52,80.25,80.48,8500.0,71.974,72.1712,71.9292,72.1353,8500.0
2015-05-01 12:30:00,80.48,80.52,80.26,80.31,10100.0,72.1353,72.1712,71.9381,71.983,10100.0
2015-05-01 13:00:00,80.34,80.85,80.26,80.84,23600.0,72.0099,72.467,71.9381,72.458,23600.0
2015-05-01 13:30:00,80.86,80.93,80.68,80.82,7300.0,72.4759,72.5387,72.3146,72.4401,7300.0
2015-05-01 14:00:00,80.82,80.94,80.69,80.88,6900.0,72.4401,72.5476,72.3236,72.4939,6900.0
2015-05-01 14:30:00,80.97,80.98,80.68,80.76,26200.0,72.5745,72.5835,72.3146,72.3863,26200.0
2015-05-01 15:00:00,80.72,80.86,80.68,80.68,13100.0,72.3505,72.4759,72.3146,72.3146,13100.0
2015-05-01 15:30:00,80.68,80.79,80.5,80.68,60200.0,72.3146,72.4132,72.1533,72.3146,60200.0
2015-05-04 09:30:00,80.68,81.42,80.57,81.33,23400.0,72.3146,72.9779,72.216,72.8972,23400.0
2015-05-04 10:00:00,81.38,81.39,81.15,81.33,11500.0,72.942,72.951,72.7359,72.8972,11500.0
2015-05-04 10:30:00,81.32,81.42,81.09,81.17,21400.0,72.8882,72.9779,72.6821,72.7538,21400.0
2015-05-04 11:00:00,81.21,81.31,81.1,81.21,19000.0,72.7896,72.8793,72.6911,72.7896,19000.0
2015-05-04 11:30:00,81.19,81.39,81.17,81.24,24200.0,72.7717,72.951,72.7538,72.8165,24200.0
2015-05-04 12:00:00,81.24,81.36,81.15,81.33,4700.0,72.8165,72.9241,72.7359,72.8972,4700.0
2015-05-04 12:30:00,81.39,81.4,81.25,81.28,2700.0,72.951,72.9599,72.8255,72.8524,2700.0
2015-05-04 13:00:00,81.3,81.35,81.24,81.33,5000.0,72.8703,72.9151,72.8165,72.8972,5000.0
2015-05-04 13:30:00,81.33,81.38,81.25,81.38,2900.0,72.8972,72.942,72.8255,72.942,2900.0
2015-05-04 14:00:00,81.37,81.61,81.36,81.61,4800.0,72.9331,73.1482,72.9241,73.1482,4800.0
2015-05-04 14:30:00,81.57,81.98,81.57,81.83,21700.0,73.1123,73.4798,73.1123,73.3454,21700.0
2015-05-04 15:00:00,81.83,81.98,81.72,81.82,17400.0,73.3454,73.4798,73.2468,73.3364,17400.0
2015-05-04 15:30:00,81.87,81.93,81.62,81.64,41300.0,73.3812,73.435,73.1571,73.1751,41300.0
2015-05-05 09:30:00,81.02,82.13,81.02,81.56,9700.0,72.6193,73.6143,72.6193,73.1034,9700.0
2015-05-05 10:00:00,81.56,81.56,81.0,81.11,25100.0,73.1034,73.1034,72.6014,72.7,25100.0
2015-05-05 10:30:00,81.06,81.19,80.92,80.92,13500.0,72.6552,72.7717,72.5297,72.5297,13500.0
2015-05-05 11:00:00,80.85,81.17,80.72,80.82,22800.0,72.467,72.7538,72.3505,72.4401,22800.0
2015-05-05 11:30:00,80.82,81.0,80.81,80.86,23600.0,72.4401,72.6014,72.4311,72.4759,23600.0
2015-05-05 12:00:00,81.0,81.12,80.91,81.04,2900.0,72.6014,72.709,72.5208,72.6373,2900.0
2015-05-05 12:30:00,80.99,81.07,80.76,80.76,4200.0,72.5925,72.6642,72.3863,72.3863,4200.0
2015-05-05 13:00:00,80.81,80.84,80.54,80.72,6300.0,72.4311,72.458,72.1891,72.3505,6300.0
2015-05-05 13:30:00,80.7,80.76,80.52,80.61,10200.0,72.3325,72.3863,72.1712,72.2519,10200.0
2015-05-05 14:00:00,80.66,80.84,80.6,80.79,12400.0,72.2967,72.458,72.2429,72.4132,12400.0
2015-05-05 14:30:00,80.81,80.88,80.63,80.74,9400.0,72.4311,72.4939,72.2698,72.3684,9400.0
2015-05-05 15:00:00,80.65,80.9,80.65,80.9,21000.0,72.2877,72.5118,72.2877,72.5118,21000.0
2015-05-05 15:30:00,80.86,81.0,80.69,80.89,34800.0,72.4759,72.6014,72.3236,72.5028,34800.0
2015-05-06 09:30:00,81.17,81.17,80.61,80.81,5600.0,72.7538,72.7538,72.2519,72.4311,5600.0
2015-05-06 10:00:00,80.75,80.79,80.56,80.76,4300.0,72.3773,72.4132,72.207,72.3863,4300.0
2015-05-06 10:30:00,80.73,81.05,80.72,81.02,5600.0,72.3594,72.6462,72.3505,72.6193,5600.0
2015-05-06 11:00:00,80.98,81.0,80.56,80.75,7000.0,72.5835,72.6014,72.207,72.3773,7000.0
2015-05-06 11:30:00,80.84,80.95,80.71,80.88,5100.0,72.458,72.5566,72.3415,72.4939,5100.0
2015-05-06 12:00:00,80.86,80.86,80.68,80.81,4500.0,72.4759,72.4759,72.3146,72.4311,4500.0
2015-05-06 12:30:00,80.83,80.85,80.65,80.73,5900.0,72.449,72.467,72.2877,72.3594,5900.0
2015-05-06 13:00:00,80.63,80.8,80.63,80.68,6000.0,72.2698,72.4222,72.2698,72.3146,6000.0
2015-05-06 13:30:00,80.64,80.78,80.6,80.7,6400.0,72.2787,72.4042,72.2429,72.3325,6400.0
2015-05-06 14:00:00,80.71,80.72,80.4,80.47,13800.0,72.3415,72.3505,72.0636,72.1264,13800.0
2015-05-06 14:30:00,80.44,80.71,80.44,80.7,28700.0,72.0995,72.3415,72.0995,72.3325,28700.0
2015-05-06 15:00:00,80.68,80.79,80.48,80.52,26700.0,72.3146,72.4132,72.1353,72.1712,26700.0
2015-05-06 15:30:00,80.57,81.01,80.54,80.85,67500.0,72.216,72.6104,72.1891,72.467,67500.0
2015-05-07 09:30:00,80.98,80.98,80.46,80.59,7100.0,72.5835,72.5835,72.1174,72.2339,7100.0
2015-05-07 10:00:00,80.56,81.04,80.56,80.73,4400.0,72.207,72.6373,72.207,72.3594,4400.0
2015-05-07 10:30:00,80.77,81.05,80.75,81.04,13900.0,72.3953,72.6462,72.3773,72.6373,13900.0
2015-05-07 11:00:00,81.03,81.12,80.86,81.0,14600.0,72.6283,72.709,72.4759,72.6014,14600.0
2015-05-07 11:30:00,80.99,81.08,80.92,80.97,6700.0,72.5925,72.6731,72.5297,72.5745,6700.0
2015-05-07 12:00:00,80.97,81.12,80.95,81.05,7500.0,72.5745,72.709,72.5566,72.6462,7500.0
2015-05-07 12:30:00,80.98,81.08,80.85,80.91,3900.0,72.5835,72.6731,72.467,72.5208,3900.0
2015-05-07 13:00:00,80.91,81.11,80.85,81.1,2600.0,72.5208,72.7,72.467,72.6911,2600.0
2015-05-07 13:30:00,81.11,81.11,80.85,80.93,9700.0,72.7,72.7,72.467,72.5387,9700.0
2015-05-07 14:00:00,80.94,81.02,80.89,81.0,2700.0,72.5476,72.6193,72.5028,72.6014,2700.0
2015-05-07 14:30:00,80.99,81.01,80.85,80.95,3600.0,72.5925,72.6104,72.467,72.5566,3600.0
2015-05-07 15:00:00,81.0,81.09,80.85,80.95,4600.0,72.6014,72.6821,72.467,72.5566,4600.0
2015-05-07 15:30:00,80.91,81.17,80.87,81.15,24100.0,72.5208,72.7538,72.4849,72.7359,24100.0
2015-05-08 09:30:00,81.45,81.77,81.23,81.77,21500.0,73.0048,73.2916,72.8076,73.2916,21500.0
2015-05-08 10:00:00,81.88,82.06,81.59,81.66,8500.0,73.3902,73.5515,73.1302,73.193,8500.0
2015-05-08 10:30:00,81.6,81.72,81.53,81.61,8400.0,73.1392,73.2468,73.0765,73.1482,8400.0
2015-05-08 11:00:00,81.66,81.83,81.6,81.68,7500.0,73.193,73.3454,73.1392,73.2109,7500.0
2015-05-08 11:30:00,81.69,81.94,81.64,81.83,9800.0,73.2199,73.444,73.1751,73.3454,9800.0
2015-05-08 12:00:00,81.81,81.89,81.72,81.73,3800.0,73.3274,73.3991,73.2468,73.2557,3800.0
2015-05-08 12:30:00,81.78,81.83,81.59,81.59,3700.0,73.3005,73.3454,73.1302,73.1302,3700.0
2015-05-08 13:00:00,81.55,81.66,81.51,81.62,9400.0,73.0944,73.193,73.0585,73.1571,9400.0
2015-05-08 13:30:00,81.64,81.67,81.55,81.59,5100.0,73.1751,73.202,73.0944,73.1302,5100.0
2015-05-08 14:00:00,81.57,81.65,81.5,81.65,11500.0,73.1123,73.184,73.0496,73.184,11500.0
2015-05-08 14:30:00,81.61,81.77,81.6,81.7,8800.0,73.1482,73.2916,73.1392,73.2288,8800.0
2015-05-08 15:00:00,81.7,81.81,81.61,81.74,10200.0,73.2288,73.3274,73.1482,73.2647,10200.0
2015-05-08 15:30:00,81.73,81.83,81.62,81.65,31000.0,73.2557,73.3454,73.1571,73.184,31000.0
2015-05-11 09:30:00,81.45,82.0,81.26,81.8,5100.0,73.0048,73.4977,72.8345,73.3185,5100.0
2015-05-11 10:00:00,81.8,81.84,81.63,81.63,3300.0,73.3185,73.3543,73.1661,73.1661,3300.0
2015-05-11 10:30:00,81.62,81.82,81.55,81.79,10900.0,73.1571,73.3364,73.0944,73.3095,10900.0
2015-05-11 11:00:00,81.83,81.92,81.78,81.9,5900.0,73.3454,73.426,73.3005,73.4081,5900.0
2015-05-11 11:30:00,81.92,82.07,81.88,82.05,6000.0,73.426,73.5605,73.3902,73.5426,6000.0
2015-05-11 12:00:00,82.03,82.04,81.91,81.91,5100.0,73.5246,73.5336,73.4171,73.4171,5100.0
2015-05-11 12:30:00,81.81,81.97,81.8,81.95,12000.0,73.3274,73.4708,73.3185,73.4529,12000.0
2015-05-11 13:00:00,81.96,82.01,81.85,81.98,2700.0,73.4619,73.5067,73.3633,73.4798,2700.0
2015-05-11 13:30:00,82.0,82.07,81.87,82.02,8600.0,73.4977,73.5605,73.3812,73.5157,8600.0
2015-05-11 14:00:00,81.97,82.08,81.97,82.05,2500.0,73.4708,73.5694,73.4708,73.5426,2500.0
2015-05-11 14:30:00,82.05,82.05,81.74,81.76,3700.0,73.5426,73.5426,73.2647,73.2826,3700.0
2015-05-11 15:00:00,81.73,81.99,81.73,81.98,8800.0,73.2557,73.4888,73.2557,73.4798,8800.0
2015-05-11 15:30:00,82.03,82.03,81.87,81.9,19100.0,73.5246,73.5246,73.3812,73.4081,19100.0
2015-05-12 09:30:00,81.41,81.63,81.0,81.12,6400.0,72.9689,73.1661,72.6014,72.709,6400.0
2015-05-12 10:00:00,81.12,81.32,81.01,81.15,5200.0,72.709,72.8882,72.6104,72.7359,5200.0
2015-05-12 10:30:00,81.13,81.85,81.13,81.55,5000.0,72.7179,73.3633,72.7179,73.0944,5000.0
2015-05-12 11:00:00,81.48,81.9,81.48,81.84,4600.0,73.0317,73.4081,73.0317,73.3543,4600.0
2015-05-12 11:30:00,81.83,81.93,81.71,81.71,3200.0,73.3454,73.435,73.2378,73.2378,3200.0
2015-05-12 12:00:00,81.72,81.76,81.63,81.68,3600.0,73.2468,73.2826,73.1661,73.2109,3600.0
2015-05-12 12:30:00,81.73,81.94,81.7,81.9,5600.0,73.2557,73.444,73.2288,73.4081,5600.0
2015-05-12 13:00:00,81.87,82.03,81.87,82.0,6000.0,73.3812,73.5246,73.3812,73.4977,6000.0
2015-05-12 13:30:00,81.98,82.03,81.96,82.03,232300.0,73.4798,73.5246,73.4619,73.5246,232300.0
2015-05-12 14:00:00,82.04,82.05,81.57,82.03,17000.0,73.5336,73.5426,73.1123,73.5246,17000.0
2015-05-12 14:30:00,82.08,82.11,81.93,81.94,12200.0,73.5694,73.5963,73.435,73.444,12200.0
2015-05-12 15:00:00,81.97,82.06,81.81,81.86,175600.0,73.4708,73.5515,73.3274,73.3723,175600.0
2015-05-12 15:30:00,81.87,82.02,81.83,81.99,33900.0,73.3812,73.5157,73.3454,73.4888,33900.0
2015-05-13 09:30:00,82.0,82.35,81.74,82.01,38800.0,73.4977,73.8114,73.2647,73.5067,38800.0
2015-05-13 10:00:00,82.01,82.24,81.88,82.0,12000.0,73.5067,73.7129,73.3902,73.4977,12000.0
2015-05-13 10:30:00,82.01,82.01,81.73,81.78,9700.0,73.5067,73.5067,73.2557,73.3005,9700.0
2015-05-13 11:00:00,81.71,82.03,81.71,81.91,18600.0,73.2378,73.5246,73.2378,73.4171,18600.0
2015-05-13 11:30:00,81.85,82.02,81.77,82.0,44600.0,73.3633,73.5157,73.2916,73.4977,44600.0
2015-05-13 12:00:00,82.0,82.09,81.91,81.99,24100.0,73.4977,73.5784,73.4171,73.4888,24100.0
2015-05-13 12:30:00,81.99,82.15,81.98,82.1,7900.0,73.4888,73.6322,73.4798,73.5874,7900.0
2015-05-13 13:00:00,82.13,82.22,82.06,82.16,14500.0,73.6143,73.6949,73.5515,73.6411,14500.0
2015-05-13 13:30:00,82.18,82.18,82.03,82.14,10800.0,73.6591,73.6591,73.5246,73.6232,10800.0
2015-05-13 14:00:00,82.15,82.15,81.95,82.0,16000.0,73.6322,73.6322,73.4529,73.4977,16000.0
2015-05-13 14:30:00,81.93,82.03,81.89,81.99,16700.0,73.435,73.5246,73.3991,73.4888,16700.0
2015-05-13 15:00:00,81.98,82.0,81.76,81.82,25700.0,73.4798,73.4977,73.2826,73.3364,25700.0
2015-05-13 15:30:00,81.8,82.0,81.71,81.92,102500.0,73.3185,73.4977,73.2378,73.426,102500.0
2015-05-14 09:30:00,82.25,82.29,81.89,82.06,13900.0,73.7218,73.7577,73.3991,73.5515,13900.0
2015-05-14 10:00:00,82.06,82.73,82.06,82.63,7200.0,73.5515,74.152,73.5515,74.0624,7200.0
2015-05-14 10:30:00,82.63,82.73,82.35,82.35,6600.0,74.0624,74.152,73.8114,73.8114,6600.0
2015-05-14 11:00:00,82.33,82.33,82.04,82.2,8700.0,73.7935,73.7935,73.5336,73.677,8700.0
2015-05-14 11:30:00,82.3,82.39,82.07,82.36,6000.0,73.7666,73.8473,73.5605,73.8204,6000.0
2015-05-14 12:00:00,82.37,82.65,82.28,82.52,31400.0,73.8294,74.0803,73.7487,73.9638,31400.0
2015-05-14 12:30:00,82.53,82.67,82.49,82.6,5000.0,73.9728,74.0983,73.9369,74.0355,5000.0
2015-05-14 13:00:00,82.59,83.09,82.59,83.09,13300.0,74.0266,74.4747,74.0266,74.4747,13300.0
2015-05-14 13:30:00,83.03,83.39,83.02,83.14,21500.0,74.4209,74.7436,74.412,74.5195,21500.0
2015-05-14 14:00:00,83.15,83.36,83.15,83.36,2900.0,74.5285,74.7167,74.5285,74.7167,2900.0
2015-05-14 14:30:00,83.37,83.37,83.14,83.35,4500.0,74.7257,74.7257,74.5195,74.7078,4500.0
2015-05-14 15:00:00,83.27,83.27,82.83,82.93,61500.0,74.6361,74.6361,74.2417,74.3313,61500.0
2015-05-14 15:30:00,82.95,83.12,82.92,83.0,100900.0,74.3492,74.5016,74.3223,74.394,100900.0
2015-05-15 09:30:00,83.29,83.49,82.66,83.0,8200.0,74.654,74.8332,74.0893,74.394,8200.0
2015-05-15 10:00:00,82.96,82.96,82.62,82.83,7000.0,74.3582,74.3582,74.0534,74.2417,7000.0
2015-05-15 10:30:00,82.8,82.94,82.64,82.93,8900.0,74.2148,74.3403,74.0714,74.3313,8900.0
2015-05-15 11:00:00,82.92,83.1,82.85,82.94,10800.0,74.3223,74.4837,74.2596,74.3403,10800.0
2015-05-15 11:30:00,83.0,83.5,82.83,83.17,12400.0,74.394,74.8422,74.2417,74.5464,12400.0
2015-05-15 12:00:00,83.18,83.18,83.01,83.15,4700.0,74.5554,74.5554,74.403,74.5285,4700.0
2015-05-15 12:30:00,83.17,83.18,82.76,82.92,11300.0,74.5464,74.5554,74.1789,74.3223,11300.0
2015-05-15 13:00:00,82.97,83.1,82.92,82.96,10600.0,74.3672,74.4837,74.3223,74.3582,10600.0
2015-05-15 13:30:00,82.98,83.13,82.92,83.09,4700.0,74.3761,74.5106,74.3223,74.4747,4700.0
2015-05-15 14:00:00,83.09,83.13,82.87,83.04,9500.0,74.4747,74.5106,74.2775,74.4299,9500.0
2015-05-15 14:30:00,83.08,83.12,82.98,83.08,6600.0,74.4658,74.5016,74.3761,74.4658,6600.0
2015-05-15 15:00:00,83.03,83.22,82.92,83.05,17000.0,74.4209,74.5912,74.3223,74.4389,17000.0
2015-05-15 15:30:00,82.97,83.19,82.97,83.11,22300.0,74.3672,74.5643,74.3672,74.4926,22300.0
2015-05-18 09:30:00,83.14,83.45,82.86,83.36,10800.0,74.5195,74.7974,74.2686,74.7167,10800.0
2015-05-18 10:00:00,83.33,83.38,82.98,83.06,9900.0,74.6898,74.7346,74.3761,74.4478,9900.0
2015-05-18 10:30:00,83.12,83.22,82.92,83.01,9400.0,74.5016,74.5912,74.3223,74.403,9400.0
2015-05-18 11:00:00,83.11,83.58,83.06,83.57,16800.0,74.4926,74.9139,74.4478,74.9049,16800.0
2015-05-18 11:30:00,83.6,83.77,83.49,83.59,10000.0,74.9318,75.0842,74.8332,74.9229,10000.0
2015-05-18 12:00:00,83.67,83.78,83.56,83.75,9900.0,74.9946,75.0932,74.896,75.0663,9900.0
2015-05-18 12:30:00,83.76,83.79,83.63,83.79,13600.0,75.0752,75.1021,74.9587,75.1021,13600.0
2015-05-18 13:00:00,83.8,84.0,83.79,83.92,16600.0,75.1111,75.2904,75.1021,75.2187,16600.0
2015-05-18 13:30:00,83.9,83.98,83.88,83.92,8400.0,75.2007,75.2724,75.1828,75.2187,8400.0
2015-05-18 14:00:00,83.88,83.98,83.86,83.86,9300.0,75.1828,75.2724,75.1649,75.1649,9300.0
2015-05-18 14:30:00,83.88,83.88,83.7,83.78,11900.0,75.1828,75.1828,75.0215,75.0932,11900.0
2015-05-18 15:00:00,83.75,83.89,83.67,83.87,12200.0,75.0663,75.1918,74.9946,75.1738,12200.0
2015-05-18 15:30:00,83.89,84.03,83.87,83.98,43300.0,75.1918,75.3173,75.1738,75.2724,43300.0
2015-05-19 09:30:00,83.5,84.45,83.16,83.16,26700.0,74.8422,75.6937,74.5375,74.5375,26700.0
2015-05-19 10:00:00,83.17,83.49,83.17,83.4,16700.0,74.5464,74.8332,74.5464,74.7526,16700.0
2015-05-19 10:30:00,83.5,83.61,83.36,83.36,4700.0,74.8422,74.9408,74.7167,74.7167,4700.0
2015-05-19 11:00:00,83.34,83.73,83.28,83.63,12000.0,74.6988,75.0484,74.645,74.9587,12000.0
2015-05-19 11:30:00,83.63,83.68,83.37,83.46,16100.0,74.9587,75.0035,74.7257,74.8064,16100.0
2015-05-19 12:00:00,83.44,83.62,83.43,83.5,17900.0,74.7884,74.9498,74.7795,74.8422,17900.0
2015-05-19 12:30:00,83.5,83.55,83.38,83.52,6600.0,74.8422,74.887,74.7346,74.8601,6600.0
2015-05-19 13:00:00,83.53,83.55,83.48,83.48,10700.0,74.8691,74.887,74.8243,74.8243,10700.0
2015-05-19 13:30:00,83.46,83.65,83.46,83.54,8600.0,74.8064,74.9767,74.8064,74.8781,8600.0
2015-05-19 14:00:00,83.57,83.64,83.47,83.47,5700.0,74.9049,74.9677,74.8153,74.8153,5700.0
2015-05-19 14:30:00,83.54,83.57,83.24,83.57,10400.0,74.8781,74.9049,74.6092,74.9049,10400.0
2015-05-19 15:00:00,83.6,83.61,83.38,83.51,12700.0,74.9318,74.9408,74.7346,74.8512,12700.0
2015-05-19 15:30:00,83.51,83.63,83.11,83.55,128000.0,74.8512,74.9587,74.4926,74.887,128000.0
2015-05-20 09:30:00,82.19,82.19,79.26,81.17,219100.0,73.668,73.668,71.0418,72.7538,219100.0
2015-05-20 10:00:00,81.22,81.94,81.07,81.36,106900.0,72.7986,73.444,72.6642,72.9241,106900.0
2015-05-20 10:30:00,81.35,81.42,80.34,80.82,50800.0,72.9151,72.9779,72.0099,72.4401,50800.0
2015-05-20 11:00:00,80.79,81.1,80.31,80.98,61400.0,72.4132,72.6911,71.983,72.5835,61400.0
2015-05-20 11:30:00,80.99,81.15,80.88,81.08,23600.0,72.5925,72.7359,72.4939,72.6731,23600.0
2015-05-20 12:00:00,81.09,81.24,80.83,81.18,15600.0,72.6821,72.8165,72.449,72.7628,15600.0
2015-05-20 12:30:00,81.18,81.49,81.16,81.37,16500.0,72.7628,73.0406,72.7448,72.9331,16500.0
2015-05-20 13:00:00,81.35,81.73,81.24,81.69,22900.0,72.9151,73.2557,72.8165,73.2199,22900.0
2015-05-20 13:30:00,81.69,82.13,81.6,82.06,37200.0,73.2199,73.6143,73.1392,73.5515,37200.0
2015-05-20 14:00:00,82.11,82.45,82.0,82.32,44600.0,73.5963,73.9011,73.4977,73.7846,44600.0
2015-05-20 14:30:00,82.37,82.72,82.33,82.72,28500.0,73.8294,74.1431,73.7935,74.1431,28500.0
2015-05-20 15:00:00,82.74,83.0,82.34,82.49,45300.0,74.161,74.394,73.8025,73.9369,45300.0
2015-05-20 15:30:00,82.49,83.23,82.09,82.77,136200.0,73.9369,74.6002,73.5784,74.1879,136200.0
2015-05-21 09:30:00,82.31,83.17,82.1,82.87,18900.0,73.9714,74.7443,73.7827,74.4746,18900.0
2015-05-21 10:00:00,82.84,83.06,82.67,82.93,10000.0,74.4477,74.6454,74.2949,74.5286,10000.0
2015-05-21 10:30:00,82.97,83.03,82.8,82.99,9300.0,74.5645,74.6184,74.4117,74.5825,9300.0
2015-05-21 11:00:00,82.97,83.02,82.85,82.87,13600.0,74.5645,74.6094,74.4567,74.4746,13600.0
2015-05-21 11:30:00,82.92,82.94,82.77,82.94,8100.0,74.5196,74.5376,74.3848,74.5376,8100.0
2015-05-21 12:00:00,82.94,83.22,82.88,83.05,17100.0,74.5376,74.7892,74.4836,74.6364,17100.0
2015-05-21 12:30:00,83.05,83.14,82.89,82.91,7700.0,74.6364,74.7173,74.4926,74.5106,7700.0
2015-05-21 13:00:00,82.89,82.91,82.68,82.9,12900.0,74.4926,74.5106,74.3039,74.5016,12900.0
2015-05-21 13:30:00,82.9,83.03,82.69,82.76,11900.0,74.5016,74.6184,74.3129,74.3758,11900.0
2015-05-21 14:00:00,82.74,82.99,82.69,82.99,11800.0,74.3578,74.5825,74.3129,74.5825,11800.0
2015-05-21 14:30:00,83.03,83.13,82.97,82.97,7600.0,74.6184,74.7083,74.5645,74.5645,7600.0
2015-05-21 15:00:00,82.98,83.1,82.85,82.93,18700.0,74.5735,74.6813,74.4567,74.5286,18700.0
2015-05-21 15:30:00,82.99,83.3,82.87,82.9,39500.0,74.5825,74.8611,74.4746,74.5016,39500.0
2015-05-22 09:30:00,82.73,83.47,82.73,83.25,10200.0,74.3488,75.0139,74.3488,74.8161,10200.0
2015-05-22 10:00:00,83.26,83.38,82.91,83.02,7500.0,74.8251,74.933,74.5106,74.6094,7500.0
2015-05-22 10:30:00,82.98,83.2,82.92,83.15,208200.0,74.5735,74.7712,74.5196,74.7263,208200.0
2015-05-22 11:00:00,83.17,83.24,83.05,83.24,23100.0,74.7443,74.8072,74.6364,74.8072,23100.0
2015-05-22 11:30:00,83.21,83.3,83.17,83.27,6700.0,74.7802,74.8611,74.7443,74.8341,6700.0
2015-05-22 12:00:00,83.27,83.38,83.22,83.38,4700.0,74.8341,74.933,74.7892,74.933,4700.0
2015-05-22 12:30:00,83.41,83.42,83.37,83.41,4300.0,74.9599,74.9689,74.924,74.9599,4300.0
2015-05-22 13:00:00,83.41,83.41,83.16,83.17,3200.0,74.9599,74.9599,74.7353,74.7443,3200.0
2015-05-22 13:30:00,83.13,83.2,82.97,83.04,4000.0,74.7083,74.7712,74.5645,74.6274,4000.0
2015-05-22 14:00:00,83.04,83.12,82.98,83.04,3600.0,74.6274,74.6993,74.5735,74.6274,3600.0
2015-05-22 14:30:00,83.05,83.06,82.89,82.93,7100.0,74.6364,74.6454,74.4926,74.5286,7100.0
2015-05-22 15:00:00,82.94,83.06,82.91,83.0,11500.0,74.5376,74.6454,74.5106,74.5915,11500.0
2015-05-22 15:30:00,82.98,83.01,82.9,82.99,16900.0,74.5735,74.6005,74.5016,74.5825,16900.0
2015-05-26 09:30:00,82.89,83.3,82.2,82.56,11400.0,74.4926,74.8611,73.8725,74.1961,11400.0
2015-05-26 10:00:00,82.55,82.56,82.23,82.41,9600.0,74.1871,74.1961,73.8995,74.0612,9600.0
2015-05-26 10:30:00,82.41,82.55,82.17,82.44,22900.0,74.0612,74.1871,73.8456,74.0882,22900.0
2015-05-26 11:00:00,82.48,82.48,82.2,82.35,11600.0,74.1242,74.1242,73.8725,74.0073,11600.0
2015-05-26 11:30:00,82.3,82.44,82.11,82.28,9500.0,73.9624,74.0882,73.7916,73.9444,9500.0
2015-05-26 12:00:00,82.22,82.48,82.15,82.48,6100.0,73.8905,74.1242,73.8276,74.1242,6100.0
2015-05-26 12:30:00,82.39,82.48,82.3,82.42,11500.0,74.0433,74.1242,73.9624,74.0702,11500.0
2015-05-26 13:00:00,82.42,82.55,82.37,82.53,19800.0,74.0702,74.1871,74.0253,74.1691,19800.0
2015-05-26 13:30:00,82.55,82.56,82.32,82.45,9500.0,74.1871,74.1961,73.9804,74.0972,9500.0
2015-05-26 14:00:00,82.45,82.5,82.22,82.26,8200.0,74.0972,74.1421,73.8905,73.9264,8200.0
2015-05-26 14:30:00,82.28,82.32,81.9,81.99,10400.0,73.9444,73.9804,73.6029,73.6838,10400.0
2015-05-26 15:00:00,81.99,82.13,81.87,82.13,38100.0,73.6838,73.8096,73.576,73.8096,38100.0
2015-05-26 15:30:00,82.11,82.2,81.99,82.16,39900.0,73.7916,73.8725,73.6838,73.8366,39900.0
2015-05-27 09:30:00,82.34,82.59,82.0,82.56,9100.0,73.9983,74.223,73.6928,74.1961,9100.0
2015-05-27 10:00:00,82.48,82.55,81.99,82.07,15500.0,74.1242,74.1871,73.6838,73.7557,15500.0
2015-05-27 10:30:00,82.09,82.2,82.03,82.12,7100.0,73.7737,73.8725,73.7197,73.8006,7100.0
2015-05-27 11:00:00,82.07,82.18,82.07,82.16,3700.0,73.7557,73.8545,73.7557,73.8366,3700.0
2015-05-27 11:30:00,82.15,82.35,82.11,82.34,4100.0,73.8276,74.0073,73.7916,73.9983,4100.0
2015-05-27 12:00:00,82.38,82.6,82.34,82.55,7800.0,74.0343,74.232,73.9983,74.1871,7800.0
2015-05-27 12:30:00,82.56,82.56,82.35,82.36,4500.0,74.1961,74.1961,74.0073,74.0163,4500.0
2015-05-27 13:00:00,82.35,82.57,82.35,82.57,4900.0,74.0073,74.205,74.0073,74.205,4900.0
2015-05-27 13:30:00,82.58,82.6,82.51,82.51,2600.0,74.214,74.232,74.1511,74.1511,2600.0
2015-05-27 14:00:00,82.52,82.75,82.5,82.53,15300.0,74.1601,74.3668,74.1421,74.1691,15300.0
2015-05-27 14:30:00,82.51,82.61,82.51,82.51,7300.0,74.1511,74.241,74.1511,74.1511,7300.0
2015-05-27 15:00:00,82.52,82.65,82.48,82.5,7500.0,74.1601,74.2769,74.1242,74.1421,7500.0
2015-05-27 15:30:00,82.49,82.64,82.47,82.51,22700.0,74.1331,74.2679,74.1152,74.1511,22700.0
2015-05-28 09:30:00,82.57,83.31,81.76,82.09,27800.0,74.205,74.8701,73.4771,73.7737,27800.0
2015-05-28 10:00:00,82.09,82.34,81.95,82.34,11500.0,73.7737,73.9983,73.6478,73.9983,11500.0
2015-05-28 10:30:00,82.23,82.37,82.12,82.17,17000.0,73.8995,74.0253,73.8006,73.8456,17000.0
2015-05-28 11:00:00,82.16,82.38,82.15,82.34,22900.0,73.8366,74.0343,73.8276,73.9983,22900.0
2015-05-28 11:30:00,82.37,82.49,82.27,82.36,5900.0,74.0253,74.1331,73.9354,74.0163,5900.0
2015-05-28 12:00:00,82.32,82.6,82.32,82.5,7000.0,73.9804,74.232,73.9804,74.1421,7000.0
2015-05-28 12:30:00,82.5,82.5,82.37,82.4,6200.0,74.1421,74.1421,74.0253,74.0523,6200.0
2015-05-28 13:00:00,82.42,82.5,82.4,82.45,4700.0,74.0702,74.1421,74.0523,74.0972,4700.0
2015-05-28 13:30:00,82.5,82.57,82.45,82.51,4000.0,74.1421,74.205,74.0972,74.1511,4000.0
2015-05-28 14:00:00,82.45,82.75,82.36,82.73,36800.0,74.0972,74.3668,74.0163,74.3488,36800.0
2015-05-28 14:30:00,82.74,82.76,82.49,82.59,6300.0,74.3578,74.3758,74.1331,74.223,6300.0
2015-05-28 15:00:00,82.65,82.7,82.47,82.5,6500.0,74.2769,74.3219,74.1152,74.1421,6500.0
2015-05-28 15:30:00,82.56,82.69,82.4,82.69,22600.0,74.1961,74.3129,74.0523,74.3129,22600.0
2015-05-29 09:30:00,82.37,82.91,81.87,81.94,6700.0,74.0253,74.5106,73.576,73.6389,6700.0
2015-05-29 10:00:00,81.86,81.92,81.66,81.71,11900.0,73.567,73.6209,73.3872,73.4322,11900.0
2015-05-29 10:30:00,81.66,81.71,81.01,81.09,10100.0,73.3872,73.4322,72.8031,72.875,10100.0
2015-05-29 11:00:00,81.14,81.18,80.86,80.88,10800.0,72.9199,72.9559,72.6683,72.6862,10800.0
2015-05-29 11:30:00,80.84,81.37,80.84,81.34,6100.0,72.6503,73.1266,72.6503,73.0996,6100.0
2015-05-29 12:00:00,81.35,81.39,81.13,81.39,9500.0,73.1086,73.1446,72.9109,73.1446,9500.0
2015-05-29 12:30:00,81.21,81.49,81.03,81.08,7400.0,72.9828,73.2344,72.8211,72.866,7400.0
2015-05-29 13:00:00,81.12,81.15,81.0,81.15,6400.0,72.9019,72.9289,72.7941,72.9289,6400.0
2015-05-29 13:30:00,81.15,81.21,81.03,81.03,7800.0,72.9289,72.9828,72.8211,72.8211,7800.0
2015-05-29 14:00:00,81.07,81.18,80.97,81.11,7200.0,72.857,72.9559,72.7671,72.8929,7200.0
2015-05-29 14:30:00,81.11,81.15,80.97,81.11,8600.0,72.8929,72.9289,72.7671,72.8929,8600.0
2015-05-29 15:00:00,81.12,81.26,80.95,81.13,9900.0,72.9019,73.0278,72.7492,72.9109,9900.0
2015-05-29 15:30:00,81.15,81.17,80.86,80.88,27400.0,72.9289,72.9469,72.6683,72.6862,27400.0
2015-06-01 09:30:00,80.96,81.36,80.35,80.64,9615.0,72.7581,73.1176,72.2099,72.4706,9615.0
2015-06-01 10:00:00,80.91,81.02,80.51,80.85,5994.0,72.7132,72.8121,72.3537,72.6593,5994.0
2015-06-01 10:30:00,80.84,80.95,80.55,80.95,14028.0,72.6503,72.7492,72.3897,72.7492,14028.0
2015-06-01 11:00:00,80.97,81.14,80.92,80.93,5425.0,72.7671,72.9199,72.7222,72.7312,5425.0
2015-06-01 11:30:00,80.91,80.96,80.78,80.94,3947.0,72.7132,72.7581,72.5964,72.7402,3947.0
2015-06-01 12:00:00,80.96,81.25,80.88,81.19,3830.0,72.7581,73.0188,72.6862,72.9648,3830.0
2015-06-01 12:30:00,81.33,81.44,81.3,81.44,1800.0,73.0907,73.1895,73.0637,73.1895,1800.0
2015-06-01 13:00:00,81.5,81.58,81.3,81.35,3400.0,73.2434,73.3153,73.0637,73.1086,3400.0
2015-06-01 13:30:00,81.35,81.36,81.03,81.1,3600.0,73.1086,73.1176,72.8211,72.884,3600.0
2015-06-01 14:00:00,81.18,81.3,81.03,81.26,4532.0,72.9559,73.0637,72.8211,73.0278,4532.0
2015-06-01 14:30:00,81.26,81.29,81.07,81.1,4674.0,73.0278,73.0547,72.857,72.884,4674.0
2015-06-01 15:00:00,81.11,81.28,81.09,81.17,7812.0,72.8929,73.0457,72.875,72.9469,7812.0
2015-06-01 15:30:00,81.17,81.17,80.89,81.05,17406.0,72.9469,72.9469,72.6952,72.839,17406.0
2015-06-02 09:30:00,80.7,81.01,80.35,81.01,3359.0,72.5245,72.8031,72.2099,72.8031,3359.0
2015-06-02 10:00:00,80.9,81.59,80.9,81.54,6075.0,72.7042,73.3243,72.7042,73.2794,6075.0
2015-06-02 10:30:00,81.5,81.76,81.49,81.64,8355.0,73.2434,73.4771,73.2344,73.3693,8355.0
2015-06-02 11:00:00,81.63,81.71,81.47,81.52,4690.0,73.3603,73.4322,73.2165,73.2614,4690.0
2015-06-02 11:30:00,81.51,81.69,81.45,81.45,3807.0,73.2524,73.4142,73.1985,73.1985,3807.0
2015-06-02 12:00:00,81.43,81.75,81.41,81.57,3900.0,73.1805,73.4681,73.1626,73.3063,3900.0
2015-06-02 12:30:00,81.55,81.74,81.55,81.7,3302.0,73.2884,73.4591,73.2884,73.4232,3302.0
2015-06-02 13:00:00,81.72,81.75,81.59,81.59,3100.0,73.4411,73.4681,73.3243,73.3243,3100.0
2015-06-02 13:30:00,81.59,81.72,81.58,81.68,3472.0,73.3243,73.4411,73.3153,73.4052,3472.0
2015-06-02 14:00:00,81.61,81.61,81.37,81.39,4341.0,73.3423,73.3423,73.1266,73.1446,4341.0
2015-06-02 14:30:00,81.37,81.44,81.24,81.32,6001.0,73.1266,73.1895,73.0098,73.0817,6001.0
2015-06-02 15:00:00,81.36,81.43,80.97,81.21,13840.0,73.1176,73.1805,72.7671,72.9828,13840.0
2015-06-02 15:30:00,81.21,81.31,81.1,81.17,20507.0,72.9828,73.0727,72.884,72.9469,20507.0
2015-06-03 09:30:00,81.33,81.93,81.13,81.93,13855.0,73.0907,73.6299,72.9109,73.6299,13855.0
2015-06-03 10:00:00,81.94,82.68,81.88,82.68,20992.0,73.6389,74.3039,73.5849,74.3039,20992.0
2015-06-03 10:30:00,82.72,82.82,82.38,82.54,10000.0,74.3398,74.4297,74.0343,74.1781,10000.0
2015-06-03 11:00:00,82.58,82.67,82.41,82.51,13156.0,74.214,74.2949,74.0612,74.1511,13156.0
2015-06-03 11:30:00,82.45,82.56,82.37,82.56,9539.0,74.0972,74.1961,74.0253,74.1961,9539.0
2015-06-03 12:00:00,82.55,82.56,82.3,82.3,8405.0,74.1871,74.1961,73.9624,73.9624,8405.0
2015-06-03 12:30:00,82.35,82.45,82.15,82.24,5865.0,74.0073,74.0972,73.8276,73.9085,5865.0
2015-06-03 13:00:00,82.21,82.23,82.1,82.16,5195.0,73.8815,73.8995,73.7827,73.8366,5195.0
2015-06-03 13:30:00,82.1,82.25,82.06,82.13,5300.0,73.7827,73.9175,73.7467,73.8096,5300.0
2015-06-03 14:00:00,82.22,82.32,82.16,82.2,5012.0,73.8905,73.9804,73.8366,73.8725,5012.0
2015-06-03 14:30:00,82.23,82.24,82.09,82.11,11450.0,73.8995,73.9085,73.7737,73.7916,11450.0
2015-06-03 15:00:00,82.13,82.18,82.01,82.1,10816.0,73.8096,73.8545,73.7018,73.7827,10816.0
2015-06-03 15:30:00,82.05,82.24,81.93,81.97,21787.0,73.7377,73.9085,73.6299,73.6658,21787.0
2015-06-04 09:30:00,81.36,81.84,81.15,81.8,15778.0,73.1176,73.549,72.9289,73.513,15778.0
2015-06-04 10:00:00,81.79,81.84,81.69,81.73,5426.0,73.5041,73.549,73.4142,73.4501,5426.0
2015-06-04 10:30:00,81.65,81.95,81.63,81.79,8747.0,73.3782,73.6478,73.3603,73.5041,8747.0
2015-06-04 11:00:00,81.67,81.98,81.64,81.84,9950.0,73.3962,73.6748,73.3693,73.549,9950.0
2015-06-04 11:30:00,81.74,81.85,81.58,81.7,6030.0,73.4591,73.558,73.3153,73.4232,6030.0
2015-06-04 12:00:00,81.69,81.79,81.67,81.73,3375.0,73.4142,73.5041,73.3962,73.4501,3375.0
2015-06-04 12:30:00,81.73,81.81,81.69,81.74,3500.0,73.4501,73.522,73.4142,73.4591,3500.0
2015-06-04 13:00:00,81.74,81.79,81.47,81.53,11395.0,73.4591,73.5041,73.2165,73.2704,11395.0
2015-06-04 13:30:00,81.44,81.44,81.3,81.41,5417.0,73.1895,73.1895,73.0637,73.1626,5417.0
2015-06-04 14:00:00,81.46,81.48,81.32,81.4,6171.0,73.2075,73.2255,73.0817,73.1536,6171.0
2015-06-04 14:30:00,81.4,81.48,81.31,81.36,10220.0,73.1536,73.2255,73.0727,73.1176,10220.0
2015-06-04 15:00:00,81.38,81.45,81.33,81.45,10644.0,73.1356,73.1985,73.0907,73.1985,10644.0
2015-06-04 15:30:00,81.44,81.6,81.34,81.6,39734.0,73.1895,73.3333,73.0996,73.3333,39734.0
2015-06-05 09:30:00,81.31,81.91,81.09,81.85,10086.0,73.0727,73.6119,72.875,73.558,10086.0
2015-06-05 10:00:00,81.85,82.06,81.79,81.92,21071.0,73.558,73.7467,73.5041,73.6209,21071.0
2015-06-05 10:30:00,81.99,82.05,81.79,81.95,14747.0,73.6838,73.7377,73.5041,73.6478,14747.0
2015-06-05 11:00:00,81.9,82.01,81.67,81.79,18454.0,73.6029,73.7018,73.3962,73.5041,18454.0
2015-06-05 11:30:00,81.73,81.82,81.56,81.67,6281.0,73.4501,73.531,73.2974,73.3962,6281.0
2015-06-05 12:00:00,81.74,81.8,81.67,81.77,5450.0,73.4591,73.513,73.3962,73.4861,5450.0
2015-06-05 12:30:00,81.77,82.09,81.77,82.05,4962.0,73.4861,73.7737,73.4861,73.7377,4962.0
2015-06-05 13:00:00,82.0,82.05,81.82,81.96,7104.0,73.6928,73.7377,73.531,73.6568,7104.0
2015-06-05 13:30:00,82.0,82.06,81.78,81.9,1800.0,73.6928,73.7467,73.4951,73.6029,1800.0
2015-06-05 14:00:00,81.93,82.12,81.84,81.94,2662.0,73.6299,73.8006,73.549,73.6389,2662.0
2015-06-05 14:30:00,81.96,82.02,81.83,81.98,5689.0,73.6568,73.7108,73.54,73.6748,5689.0
2015-06-05 15:00:00,82.04,82.05,81.9,81.98,3956.0,73.7287,73.7377,73.6029,73.6748,3956.0
2015-06-05 15:30:00,81.99,82.2,81.9,82.05,19151.0,73.6838,73.8725,73.6029,73.7377,19151.0
2015-06-08 09:30:00,82.06,82.06,81.76,81.78,2203.0,73.7467,73.7467,73.4771,73.4951,2203.0
2015-06-08 10:00:00,81.75,81.81,81.52,81.53,7300.0,73.4681,73.522,73.2614,73.2704,7300.0
2015-06-08 10:30:00,81.52,81.64,81.38,81.39,5478.0,73.2614,73.3693,73.1356,73.1446,5478.0
2015-06-08 11:00:00,81.42,81.42,81.24,81.38,6430.0,73.1715,73.1715,73.0098,73.1356,6430.0
2015-06-08 11:30:00,81.25,81.33,81.05,81.05,4129.0,73.0188,73.0907,72.839,72.839,4129.0
2015-06-08 12:00:00,80.99,81.14,80.99,81.11,4700.0,72.7851,72.9199,72.7851,72.8929,4700.0
2015-06-08 12:30:00,81.05,81.25,81.02,81.02,3900.0,72.839,73.0188,72.8121,72.8121,3900.0
2015-06-08 13:00:00,81.01,81.3,81.0,81.23,8447.0,72.8031,73.0637,72.7941,73.0008,8447.0
2015-06-08 13:30:00,81.18,81.27,80.98,81.27,5984.0,72.9559,73.0367,72.7761,73.0367,5984.0
2015-06-08 14:00:00,81.23,81.32,81.17,81.25,5037.0,73.0008,73.0817,72.9469,73.0188,5037.0
2015-06-08 14:30:00,81.26,81.48,81.26,81.42,5578.0,73.0278,73.2255,73.0278,73.1715,5578.0
2015-06-08 15:00:00,81.36,81.42,81.18,81.22,8292.0,73.1176,73.1715,72.9559,72.9918,8292.0
2015-06-08 15:30:00,81.29,81.29,81.09,81.13,26390.0,73.0547,73.0547,72.875,72.9109,26390.0
2015-06-09 09:30:00,80.98,81.28,80.79,81.06,3599.0,72.7761,73.0457,72.6054,72.848,3599.0
2015-06-09 10:00:00,81.05,81.11,80.93,81.1,4200.0,72.839,72.8929,72.7312,72.884,4200.0
2015-06-09 10:30:00,81.04,81.49,81.04,81.49,6050.0,72.83,73.2344,72.83,73.2344,6050.0
2015-06-09 11:00:00,81.39,81.62,81.35,81.59,3300.0,73.1446,73.3513,73.1086,73.3243,3300.0
2015-06-09 11:30:00,81.61,81.71,81.49,81.67,3135.0,73.3423,73.4322,73.2344,73.3962,3135.0
2015-06-09 12:00:00,81.67,81.67,81.21,81.21,5300.0,73.3962,73.3962,72.9828,72.9828,5300.0
2015-06-09 12:30:00,81.17,81.42,81.14,81.34,4300.0,72.9469,73.1715,72.9199,73.0996,4300.0
2015-06-09 13:00:00,81.35,81.58,81.35,81.48,3100.0,73.1086,73.3153,73.1086,73.2255,3100.0
2015-06-09 13:30:00,81.5,81.55,81.35,81.48,8000.0,73.2434,73.2884,73.1086,73.2255,8000.0
2015-06-09 14:00:00,81.53,81.54,81.4,81.42,3200.0,73.2704,73.2794,73.1536,73.1715,3200.0
2015-06-09 14:30:00,81.43,81.49,81.22,81.22,3470.0,73.1805,73.2344,72.9918,72.9918,3470.0
2015-06-09 15:00:00,81.3,81.3,81.13,81.21,6400.0,73.0637,73.0637,72.9109,72.9828,6400.0
2015-06-09 15:30:00,81.16,81.38,81.1,81.3,27436.0,72.9379,73.1356,72.884,73.0637,27436.0
2015-06-10 09:30:00,81.72,82.41,81.46,82.41,6408.0,73.4411,74.0612,73.2075,74.0612,6408.0
2015-06-10 10:00:00,82.4,82.48,82.13,82.13,5015.0,74.0523,74.1242,73.8096,73.8096,5015.0
2015-06-10 10:30:00,82.23,82.38,82.12,82.38,6200.0,73.8995,74.0343,73.8006,74.0343,6200.0
2015-06-10 11:00:00,82.3,82.49,82.14,82.42,11673.0,73.9624,74.1331,73.8186,74.0702,11673.0
2015-06-10 11:30:00,82.45,82.62,82.13,82.26,7000.0,74.0972,74.25,73.8096,73.9264,7000.0
2015-06-10 12:00:00,82.27,82.39,82.22,82.31,3900.0,73.9354,74.0433,73.8905,73.9714,3900.0
2015-06-10 12:30:00,82.29,82.33,82.03,82.03,5000.0,73.9534,73.9894,73.7197,73.7197,5000.0
2015-06-10 13:00:00,81.99,82.08,81.72,81.78,5100.0,73.6838,73.7647,73.4411,73.4951,5100.0
2015-06-10 13:30:00,81.82,81.82,81.75,81.8,3300.0,73.531,73.531,73.4681,73.513,3300.0
2015-06-10 14:00:00,81.81,82.21,81.81,82.13,7130.0,73.522,73.8815,73.522,73.8096,7130.0
2015-06-10 14:30:00,82.12,82.12,81.88,81.99,8175.0,73.8006,73.8006,73.5849,73.6838,8175.0
2015-06-10 15:00:00,82.06,82.09,81.96,81.96,5526.0,73.7467,73.7737,73.6568,73.6568,5526.0
2015-06-10 15:30:00,81.96,82.38,81.9,82.14,45975.0,73.6568,74.0343,73.6029,73.8186,45975.0
2015-06-11 09:30:00,82.47,82.47,82.01,82.25,3707.0,74.1152,74.1152,73.7018,73.9175,3707.0
2015-06-11 10:00:00,82.16,82.26,82.05,82.23,5800.0,73.8366,73.9264,73.7377,73.8995,5800.0
2015-06-11 10:30:00,82.13,82.16,81.73,82.09,10423.0,73.8096,73.8366,73.4501,73.7737,10423.0
2015-06-11 11:00:00,82.09,82.2,81.92,81.98,5955.0,73.7737,73.8725,73.6209,73.6748,5955.0
2015-06-11 11:30:00,82.04,82.04,81.85,81.85,7005.0,73.7287,73.7287,73.558,73.558,7005.0
2015-06-11 12:00:00,81.88,82.02,81.81,81.9,5939.0,73.5849,73.7108,73.522,73.6029,5939.0
2015-06-11 12:30:00,81.94,81.98,81.81,81.84,5800.0,73.6389,73.6748,73.522,73.549,5800.0
2015-06-11 13:00:00,81.88,81.98,81.83,81.9,7147.0,73.5849,73.6748,73.54,73.6029,7147.0
2015-06-11 13:30:00,81.89,82.05,81.89,82.01,4400.0,73.5939,73.7377,73.5939,73.7018,4400.0
2015-06-11 14:00:00,82.0,82.14,81.95,82.03,7876.0,73.6928,73.8186,73.6478,73.7197,7876.0
2015-06-11 14:30:00,82.03,82.13,81.95,82.02,9068.0,73.7197,73.8096,73.6478,73.7108,9068.0
2015-06-11 15:00:00,82.02,82.18,82.02,82.13,9970.0,73.7108,73.8545,73.7108,73.8096,9970.0
2015-06-11 15:30:00,82.16,82.24,81.94,82.24,29477.0,73.8366,73.9085,73.6389,73.9085,29477.0
2015-06-12 09:30:00,82.03,82.21,81.29,82.09,3998.0,73.7197,73.8815,73.0547,73.7737,3998.0
2015-06-12 10:00:00,81.96,82.19,81.71,81.82,6012.0,73.6568,73.8635,73.4322,73.531,6012.0
2015-06-12 10:30:00,81.83,81.86,81.47,81.58,6340.0,73.54,73.567,73.2165,73.3153,6340.0
2015-06-12 11:00:00,81.49,81.94,81.35,81.89,19478.0,73.2344,73.6389,73.1086,73.5939,19478.0
2015-06-12 11:30:00,81.89,81.94,81.5,81.53,4715.0,73.5939,73.6389,73.2434,73.2704,4715.0
2015-06-12 12:00:00,81.62,81.71,81.53,81.57,3200.0,73.3513,73.4322,73.2704,73.3063,3200.0
2015-06-12 12:30:00,81.53,81.61,81.5,81.57,2700.0,73.2704,73.3423,73.2434,73.3063,2700.0
2015-06-12 13:00:00,81.52,81.69,81.49,81.69,3900.0,73.2614,73.4142,73.2344,73.4142,3900.0
2015-06-12 13:30:00,81.72,81.82,81.47,81.51,2705.0,73.4411,73.531,73.2165,73.2524,2705.0
2015-06-12 14:00:00,81.47,81.5,81.26,81.26,7910.0,73.2165,73.2434,73.0278,73.0278,7910.0
2015-06-12 14:30:00,81.34,81.42,81.26,81.35,7139.0,73.0996,73.1715,73.0278,73.1086,7139.0
2015-06-12 15:00:00,81.36,81.4,81.29,81.36,11188.0,73.1176,73.1536,73.0547,73.1176,11188.0
2015-06-12 15:30:00,81.38,81.45,81.31,81.31,23050.0,73.1356,73.1985,73.0727,73.0727,23050.0
2015-06-15 09:30:00,80.75,81.08,79.61,79.9,16062.0,72.5694,72.866,71.5449,71.8055,16062.0
2015-06-15 10:00:00,79.91,80.15,79.77,80.08,14864.0,71.8145,72.0302,71.6887,71.9673,14864.0
2015-06-15 10:30:00,80.06,80.5,80.06,80.23,7200.0,71.9493,72.3447,71.9493,72.1021,7200.0
2015-06-15 11:00:00,80.29,80.86,80.26,80.47,10000.0,72.156,72.6683,72.1291,72.3178,10000.0
2015-06-15 11:30:00,80.36,80.54,80.22,80.36,7600.0,72.2189,72.3807,72.0931,72.2189,7600.0
2015-06-15 12:00:00,80.36,80.54,80.3,80.37,5200.0,72.2189,72.3807,72.165,72.2279,5200.0
2015-06-15 12:30:00,80.42,80.56,80.39,80.47,3700.0,72.2728,72.3987,72.2459,72.3178,3700.0
2015-06-15 13:00:00,80.54,80.56,80.39,80.41,4700.0,72.3807,72.3987,72.2459,72.2639,4700.0
2015-06-15 13:30:00,80.37,80.42,80.2,80.29,5100.0,72.2279,72.2728,72.0751,72.156,5100.0
2015-06-15 14:00:00,80.29,80.4,80.16,80.2,5202.0,72.156,72.2549,72.0392,72.0751,5202.0
2015-06-15 14:30:00,80.24,80.39,80.08,80.12,12010.0,72.1111,72.2459,71.9673,72.0032,12010.0
2015-06-15 15:00:00,80.14,80.41,80.14,80.41,7689.0,72.0212,72.2639,72.0212,72.2639,7689.0
2015-06-15 15:30:00,80.4,80.65,80.38,80.5,22541.0,72.2549,72.4795,72.2369,72.3447,22541.0
2015-06-16 09:30:00,80.62,80.86,80.49,80.76,7134.0,72.4526,72.6683,72.3358,72.5784,7134.0
2015-06-16 10:00:00,80.61,80.95,80.52,80.61,11496.0,72.4436,72.7492,72.3627,72.4436,11496.0
2015-06-16 10:30:00,80.59,80.63,80.36,80.56,21772.0,72.4256,72.4616,72.2189,72.3987,21772.0
2015-06-16 11:00:00,80.61,80.89,80.53,80.69,10317.0,72.4436,72.6952,72.3717,72.5155,10317.0
2015-06-16 11:30:00,80.8,80.8,80.5,80.5,5327.0,72.6144,72.6144,72.3447,72.3447,5327.0
2015-06-16 12:00:00,80.56,80.61,80.37,80.53,6035.0,72.3987,72.4436,72.2279,72.3717,6035.0
2015-06-16 12:30:00,80.55,80.59,80.42,80.42,7200.0,72.3897,72.4256,72.2728,72.2728,7200.0
2015-06-16 13:00:00,80.4,80.54,80.33,80.54,8000.0,72.2549,72.3807,72.192,72.3807,8000.0
2015-06-16 13:30:00,80.57,80.57,80.36,80.45,8717.0,72.4077,72.4077,72.2189,72.2998,8717.0
2015-06-16 14:00:00,80.49,80.54,80.37,80.44,11394.0,72.3358,72.3807,72.2279,72.2908,11394.0
2015-06-16 14:30:00,80.34,80.54,80.34,80.46,10310.0,72.201,72.3807,72.201,72.3088,10310.0
2015-06-16 15:00:00,80.45,80.55,80.39,80.46,16436.0,72.2998,72.3897,72.2459,72.3088,16436.0
2015-06-16 15:30:00,80.43,80.54,80.35,80.43,32928.0,72.2818,72.3807,72.2099,72.2818,32928.0
2015-06-17 09:30:00,80.82,80.93,80.34,80.37,5930.0,72.6323,72.7312,72.201,72.2279,5930.0
2015-06-17 10:00:00,80.36,80.51,80.27,80.39,9155.0,72.2189,72.3537,72.138,72.2459,9155.0
2015-06-17 10:30:00,80.39,80.55,80.28,80.28,6400.0,72.2459,72.3897,72.147,72.147,6400.0
2015-06-17 11:00:00,80.29,80.51,80.25,80.25,5500.0,72.156,72.3537,72.1201,72.1201,5500.0
2015-06-17 11:30:00,80.2,80.2,79.99,80.06,6556.0,72.0751,72.0751,71.8864,71.9493,6556.0
2015-06-17 12:00:00,80.05,80.11,79.79,79.79,15439.0,71.9403,71.9943,71.7067,71.7067,15439.0
2015-06-17 12:30:00,79.8,80.0,79.53,79.59,6861.0,71.7157,71.8954,71.473,71.5269,6861.0
2015-06-17 13:00:00,79.53,79.85,79.53,79.85,5500.0,71.473,71.7606,71.473,71.7606,5500.0
2015-06-17 13:30:00,79.86,79.9,79.75,79.83,5400.0,71.7696,71.8055,71.6707,71.7426,5400.0
2015-06-17 14:00:00,79.81,80.23,79.68,79.83,15920.0,71.7246,72.1021,71.6078,71.7426,15920.0
2015-06-17 14:30:00,79.82,80.39,79.81,80.14,19730.0,71.7336,72.2459,71.7246,72.0212,19730.0
2015-06-17 15:00:00,80.02,80.36,80.02,80.35,11087.0,71.9134,72.2189,71.9134,72.2099,11087.0
2015-06-17 15:30:00,80.35,80.49,80.28,80.4,28898.0,72.2099,72.3358,72.147,72.2549,28898.0
2015-06-18 09:30:00,80.45,80.67,79.91,80.36,6147.0,72.2998,72.4975,71.8145,72.2189,6147.0
2015-06-18 10:00:00,80.4,80.72,80.35,80.68,11647.0,72.2549,72.5425,72.2099,72.5065,11647.0
2015-06-18 10:30:00,80.68,80.84,80.64,80.7,9200.0,72.5065,72.6503,72.4706,72.5245,9200.0
2015-06-18 11:00:00,80.71,80.86,80.7,80.73,10151.0,72.5335,72.6683,72.5245,72.5514,10151.0
2015-06-18 11:30:00,80.69,80.76,80.32,80.46,31303.0,72.5155,72.5784,72.183,72.3088,31303.0
2015-06-18 12:00:00,80.47,80.56,80.43,80.46,18884.0,72.3178,72.3987,72.2818,72.3088,18884.0
2015-06-18 12:30:00,80.48,80.56,80.47,80.51,18668.0,72.3268,72.3987,72.3178,72.3537,18668.0
2015-06-18 13:00:00,80.54,80.56,80.35,80.44,9158.0,72.3807,72.3987,72.2099,72.2908,9158.0
2015-06-18 13:30:00,80.46,80.51,80.35,80.44,19834.0,72.3088,72.3537,72.2099,72.2908,19834.0
2015-06-18 14:00:00,80.46,80.47,80.31,80.34,15800.0,72.3088,72.3178,72.174,72.201,15800.0
2015-06-18 14:30:00,80.34,80.4,80.2,80.31,35799.0,72.201,72.2549,72.0751,72.174,35799.0
2015-06-18 15:00:00,80.3,80.35,80.21,80.35,31549.0,72.165,72.2099,72.0841,72.2099,31549.0
2015-06-18 15:30:00,80.36,80.52,80.28,80.37,39346.0,72.2189,72.3627,72.147,72.2279,39346.0
2015-06-19 09:30:00,80.57,80.57,79.86,80.18,54979.0,72.4077,72.4077,71.7696,72.0572,54979.0
2015-06-19 10:00:00,80.2,80.48,80.18,80.45,6000.0,72.0751,72.3268,72.0572,72.2998,6000.0
2015-06-19 10:30:00,80.48,80.49,80.37,80.42,6600.0,72.3268,72.3358,72.2279,72.2728,6600.0
2015-06-19 11:00:00,80.42,80.43,80.11,80.11,7994.0,72.2728,72.2818,71.9943,71.9943,7994.0
2015-06-19 11:30:00,80.1,80.16,79.95,80.08,8600.0,71.9853,72.0392,71.8505,71.9673,8600.0
2015-06-19 12:00:00,80.06,80.15,79.92,80.02,5800.0,71.9493,72.0302,71.8235,71.9134,5800.0
2015-06-19 12:30:00,80.1,80.1,79.97,79.97,3000.0,71.9853,71.9853,71.8684,71.8684,3000.0
2015-06-19 13:00:00,79.97,80.28,79.95,80.28,3700.0,71.8684,72.147,71.8505,72.147,3700.0
2015-06-19 13:30:00,80.26,80.37,80.24,80.37,3224.0,72.1291,72.2279,72.1111,72.2279,3224.0
2015-06-19 14:00:00,80.38,80.39,80.11,80.11,5200.0,72.2369,72.2459,71.9943,71.9943,5200.0
2015-06-19 14:30:00,80.16,80.3,80.05,80.3,7095.0,72.0392,72.165,71.9403,72.165,7095.0
2015-06-19 15:00:00,80.25,80.31,80.02,80.03,7735.0,72.1201,72.174,71.9134,71.9224,7735.0
2015-06-19 15:30:00,80.04,80.44,79.89,80.26,79210.0,71.9313,72.2908,71.7965,72.1291,79210.0
2015-06-22 09:30:00,80.75,80.79,80.46,80.6,7489.0,72.5694,72.6054,72.3088,72.4346,7489.0
2015-06-22 10:00:00,80.65,80.98,80.54,80.79,7886.0,72.4795,72.7761,72.3807,72.6054,7886.0
2015-06-22 10:30:00,80.82,80.96,80.76,80.85,11355.0,72.6323,72.7581,72.5784,72.6593,11355.0
2015-06-22 11:00:00,80.85,80.95,80.74,80.93,9733.0,72.6593,72.7492,72.5604,72.7312,9733.0
2015-06-22 11:30:00,81.0,81.02,80.62,80.62,4075.0,72.7941,72.8121,72.4526,72.4526,4075.0
2015-06-22 12:00:00,80.63,80.76,80.61,80.61,6523.0,72.4616,72.5784,72.4436,72.4436,6523.0
2015-06-22 12:30:00,80.61,80.73,80.6,80.71,2400.0,72.4436,72.5514,72.4346,72.5335,2400.0
2015-06-22 13:00:00,80.69,80.72,80.65,80.69,2600.0,72.5155,72.5425,72.4795,72.5155,2600.0
2015-06-22 13:30:00,80.64,80.64,80.51,80.51,3432.0,72.4706,72.4706,72.3537,72.3537,3432.0
2015-06-22 14:00:00,80.54,80.56,80.47,80.52,2200.0,72.3807,72.3987,72.3178,72.3627,2200.0
2015-06-22 14:30:00,80.54,80.58,80.52,80.57,4430.0,72.3807,72.4166,72.3627,72.4077,4430.0
2015-06-22 15:00:00,80.56,80.64,80.48,80.59,5567.0,72.3987,72.4706,72.3268,72.4256,5567.0
2015-06-22 15:30:00,80.61,80.77,80.57,80.67,21483.0,72.4436,72.5874,72.4077,72.4975,21483.0
2015-06-23 09:30:00,80.66,80.83,80.4,80.53,6083.0,72.4885,72.6413,72.2549,72.3717,6083.0
2015-06-23 10:00:00,80.5,80.67,80.19,80.2,7162.0,72.3447,72.4975,72.0661,72.0751,7162.0
2015-06-23 10:30:00,80.2,80.26,80.09,80.11,8200.0,72.0751,72.1291,71.9763,71.9943,8200.0
2015-06-23 11:00:00,80.1,80.11,79.82,79.82,17393.0,71.9853,71.9943,71.7336,71.7336,17393.0
2015-06-23 11:30:00,79.8,80.11,79.8,80.01,15597.0,71.7157,71.9943,71.7157,71.9044,15597.0
2015-06-23 12:00:00,80.01,80.1,79.95,80.0,9019.0,71.9044,71.9853,71.8505,71.8954,9019.0
2015-06-23 12:30:00,79.98,80.0,79.92,79.95,3300.0,71.8774,71.8954,71.8235,71.8505,3300.0
2015-06-23 13:00:00,79.98,80.05,79.94,80.01,2734.0,71.8774,71.9403,71.8415,71.9044,2734.0
2015-06-23 13:30:00,80.05,80.06,79.97,80.0,9560.0,71.9403,71.9493,71.8684,71.8954,9560.0
2015-06-23 14:00:00,79.98,79.99,79.85,79.85,7600.0,71.8774,71.8864,71.7606,71.7606,7600.0
2015-06-23 14:30:00,79.83,80.06,79.83,79.95,7381.0,71.7426,71.9493,71.7426,71.8505,7381.0
2015-06-23 15:00:00,79.94,80.02,79.86,79.99,20833.0,71.8415,71.9134,71.7696,71.8864,20833.0
2015-06-23 15:30:00,79.98,80.12,79.94,80.09,39952.0,71.8774,72.0032,71.8415,71.9763,39952.0
2015-06-24 09:30:00,80.08,80.48,79.78,80.22,8751.0,71.9673,72.3268,71.6977,72.0931,8751.0
2015-06-24 10:00:00,80.2,80.24,79.8,79.87,4395.0,72.0751,72.1111,71.7157,71.7786,4395.0
2015-06-24 10:30:00,79.96,80.09,79.9,80.07,4497.0,71.8595,71.9763,71.8055,71.9583,4497.0
2015-06-24 11:00:00,80.07,80.15,80.02,80.13,4100.0,71.9583,72.0302,71.9134,72.0122,4100.0
2015-06-24 11:30:00,80.22,80.22,80.07,80.13,2381.0,72.0931,72.0931,71.9583,72.0122,2381.0
2015-06-24 12:00:00,80.09,80.09,79.83,79.99,2852.0,71.9763,71.9763,71.7426,71.8864,2852.0
2015-06-24 12:30:00,79.86,79.95,79.86,79.92,1992.0,71.7696,71.8505,71.7696,71.8235,1992.0
2015-06-24 13:00:00,79.92,79.94,79.71,79.72,3100.0,71.8235,71.8415,71.6348,71.6438,3100.0
2015-06-24 13:30:00,79.73,79.78,79.66,79.76,5887.0,71.6528,71.6977,71.5898,71.6797,5887.0
2015-06-24 14:00:00,79.81,79.82,79.67,79.75,4600.0,71.7246,71.7336,71.5988,71.6707,4600.0
2015-06-24 14:30:00,79.77,79.84,79.75,79.78,8634.0,71.6887,71.7516,71.6707,71.6977,8634.0
2015-06-24 15:00:00,79.77,79.79,79.6,79.67,15002.0,71.6887,71.7067,71.5359,71.5988,15002.0
2015-06-24 15:30:00,79.73,79.78,79.68,79.72,19652.0,71.6528,71.6977,71.6078,71.6438,19652.0
2015-06-25 09:30:00,79.87,81.27,79.43,79.59,11081.0,71.7786,73.0367,71.3831,71.5269,11081.0
2015-06-25 10:00:00,79.47,79.57,79.36,79.46,2601.0,71.4191,71.509,71.3202,71.4101,2601.0
2015-06-25 10:30:00,79.46,79.59,79.41,79.59,3292.0,71.4101,71.5269,71.3652,71.5269,3292.0
2015-06-25 11:00:00,79.63,79.75,79.5,79.5,4240.0,71.5629,71.6707,71.4461,71.4461,4240.0
2015-06-25 11:30:00,79.48,79.73,79.45,79.6,3600.0,71.4281,71.6528,71.4011,71.5359,3600.0
2015-06-25 12:00:00,79.65,79.72,79.51,79.63,10280.0,71.5809,71.6438,71.455,71.5629,10280.0
2015-06-25 12:30:00,79.49,79.49,79.37,79.39,2900.0,71.4371,71.4371,71.3292,71.3472,2900.0
2015-06-25 13:00:00,79.33,79.56,79.33,79.56,3848.0,71.2933,71.5,71.2933,71.5,3848.0
2015-06-25 13:30:00,79.57,79.63,79.5,79.6,5842.0,71.509,71.5629,71.4461,71.5359,5842.0
2015-06-25 14:00:00,79.58,79.58,79.41,79.48,13444.0,71.5179,71.5179,71.3652,71.4281,13444.0
2015-06-25 14:30:00,79.43,79.62,79.37,79.59,9167.0,71.3831,71.5539,71.3292,71.5269,9167.0
2015-06-25 15:00:00,79.59,79.77,79.56,79.58,11640.0,71.5269,71.6887,71.5,71.5179,11640.0
2015-06-25 15:30:00,79.58,79.68,79.48,79.57,21216.0,71.5179,71.6078,71.4281,71.509,21216.0
2015-06-26 09:30:00,79.72,80.01,79.4,79.91,4539.0,71.6438,71.9044,71.3562,71.8145,4539.0
2015-06-26 10:00:00,79.93,80.0,79.79,79.89,7464.0,71.8325,71.8954,71.7067,71.7965,7464.0
2015-06-26 10:30:00,79.94,79.99,79.73,79.73,3200.0,71.8415,71.8864,71.6528,71.6528,3200.0
2015-06-26 11:00:00,79.85,79.9,79.57,79.66,14761.0,71.7606,71.8055,71.509,71.5898,14761.0
2015-06-26 11:30:00,79.69,79.82,79.63,79.68,2900.0,71.6168,71.7336,71.5629,71.6078,2900.0
2015-06-26 12:00:00,79.69,79.76,79.59,79.59,3750.0,71.6168,71.6797,71.5269,71.5269,3750.0
2015-06-26 12:30:00,79.62,79.62,79.45,79.49,3100.0,71.5539,71.5539,71.4011,71.4371,3100.0
2015-06-26 13:00:00,79.5,79.73,79.43,79.62,8200.0,71.4461,71.6528,71.3831,71.5539,8200.0
2015-06-26 13:30:00,79.58,79.81,79.53,79.63,3203.0,71.5179,71.7246,71.473,71.5629,3203.0
2015-06-26 14:00:00,79.61,79.76,79.47,79.7,5500.0,71.5449,71.6797,71.4191,71.6258,5500.0
2015-06-26 14:30:00,79.67,79.67,79.44,79.63,15109.0,71.5988,71.5988,71.3921,71.5629,15109.0
2015-06-26 15:00:00,79.64,80.0,79.64,79.91,11054.0,71.5719,71.8954,71.5719,71.8145,11054.0
2015-06-26 15:30:00,79.97,80.15,79.71,80.04,65338.0,71.8684,72.0302,71.6348,71.9313,65338.0
2015-06-29 09:30:00,79.26,79.46,78.55,79.2,7383.0,71.2304,71.4101,70.5923,71.1764,7383.0
2015-06-29 10:00:00,79.37,79.52,79.09,79.09,4762.0,71.3292,71.464,71.0776,71.0776,4762.0
2015-06-29 10:30:00,79.11,79.4,79.11,79.25,3338.0,71.0956,71.3562,71.0956,71.2214,3338.0
2015-06-29 11:00:00,79.22,79.22,78.76,78.92,8400.0,71.1944,71.1944,70.781,70.9248,8400.0
2015-06-29 11:30:00,78.89,78.96,78.81,78.95,2700.0,70.8978,70.9608,70.826,70.9518,2700.0
2015-06-29 12:00:00,78.84,78.89,78.57,78.57,12081.0,70.8529,70.8978,70.6103,70.6103,12081.0
2015-06-29 12:30:00,78.61,78.65,78.29,78.3,6175.0,70.6462,70.6822,70.3586,70.3676,6175.0
2015-06-29 13:00:00,78.29,78.51,78.22,78.51,7035.0,70.3586,70.5563,70.2957,70.5563,7035.0
2015-06-29 13:30:00,78.47,78.56,78.41,78.5,4100.0,70.5204,70.6013,70.4665,70.5474,4100.0
2015-06-29 14:00:00,78.47,78.49,78.22,78.32,5950.0,70.5204,70.5384,70.2957,70.3856,5950.0
2015-06-29 14:30:00,78.32,78.51,78.28,78.41,5999.0,70.3856,70.5563,70.3496,70.4665,5999.0
2015-06-29 15:00:00,78.42,78.52,78.34,78.42,9793.0,70.4755,70.5653,70.4036,70.4755,9793.0
2015-06-29 15:30:00,78.45,78.52,78.06,78.16,23064.0,70.5024,70.5653,70.1519,70.2418,23064.0
2015-06-30 09:30:00,78.63,79.14,78.39,78.64,5492.0,70.6642,71.1225,70.4485,70.6732,5492.0
2015-06-30 10:00:00,78.21,78.89,78.21,78.89,8637.0,70.2867,70.8978,70.2867,70.8978,8637.0
2015-06-30 10:30:00,78.89,78.9,78.33,78.49,11049.0,70.8978,70.9068,70.3946,70.5384,11049.0
2015-06-30 11:00:00,78.38,78.38,78.2,78.24,7900.0,70.4395,70.4395,70.2778,70.3137,7900.0
2015-06-30 11:30:00,78.25,78.34,78.02,78.02,8131.0,70.3227,70.4036,70.116,70.116,8131.0
2015-06-30 12:00:00,78.03,78.12,77.87,77.87,7003.0,70.125,70.2059,69.9812,69.9812,7003.0
2015-06-30 12:30:00,77.97,78.14,77.81,78.05,9236.0,70.0711,70.2238,69.9273,70.1429,9236.0
2015-06-30 13:00:00,78.04,78.12,78.01,78.06,8600.0,70.134,70.2059,70.107,70.1519,8600.0
2015-06-30 13:30:00,78.11,78.43,78.05,78.43,4197.0,70.1969,70.4845,70.1429,70.4845,4197.0
2015-06-30 14:00:00,78.33,78.55,78.2,78.4,5600.0,70.3946,70.5923,70.2778,70.4575,5600.0
2015-06-30 14:30:00,78.46,78.59,78.29,78.29,7200.0,70.5114,70.6282,70.3586,70.3586,7200.0
2015-06-30 15:00:00,78.19,78.46,78.14,78.24,9353.0,70.2688,70.5114,70.2238,70.3137,9353.0
2015-06-30 15:30:00,78.28,78.31,77.8,77.86,49240.0,70.3496,70.3766,69.9183,69.9722,49240.0
2015-07-01 09:30:00,78.41,78.87,78.41,78.72,8380.0,70.4665,70.8799,70.4665,70.7451,8380.0
2015-07-01 10:00:00,78.68,78.87,78.36,78.64,7728.0,70.7091,70.8799,70.4215,70.6732,7728.0
2015-07-01 10:30:00,78.57,78.57,78.21,78.28,4700.0,70.6103,70.6103,70.2867,70.3496,4700.0
2015-07-01 11:00:00,78.21,78.57,78.2,78.47,5180.0,70.2867,70.6103,70.2778,70.5204,5180.0
2015-07-01 11:30:00,78.54,78.54,78.18,78.18,13449.0,70.5833,70.5833,70.2598,70.2598,13449.0
2015-07-01 12:00:00,78.24,78.3,77.94,78.04,6479.0,70.3137,70.3676,70.0441,70.134,6479.0
2015-07-01 12:30:00,78.04,78.04,77.76,77.81,4917.0,70.134,70.134,69.8823,69.9273,4917.0
2015-07-01 13:00:00,77.78,77.99,77.74,77.86,6356.0,69.9003,70.089,69.8644,69.9722,6356.0
2015-07-01 13:30:00,77.9,78.17,77.9,78.0,3492.0,70.0081,70.2508,70.0081,70.098,3492.0
2015-07-01 14:00:00,78.07,78.19,78.0,78.06,7352.0,70.1609,70.2688,70.098,70.1519,7352.0
2015-07-01 14:30:00,78.04,78.06,77.83,77.9,7133.0,70.134,70.1519,69.9452,70.0081,7133.0
2015-07-01 15:00:00,77.87,78.16,77.87,78.16,8964.0,69.9812,70.2418,69.9812,70.2418,8964.0
2015-07-01 15:30:00,78.18,78.18,77.97,78.1,25038.0,70.2598,70.2598,70.0711,70.1879,25038.0
2015-07-02 09:30:00,78.12,78.4,77.85,78.24,12666.0,70.2059,70.4575,69.9632,70.3137,12666.0
2015-07-02 10:00:00,78.23,78.36,78.04,78.21,14287.0,70.3047,70.4215,70.134,70.2867,14287.0
2015-07-02 10:30:00,78.21,78.21,78.06,78.18,5100.0,70.2867,70.2867,70.1519,70.2598,5100.0
2015-07-02 11:00:00,78.14,78.14,77.9,77.95,3662.0,70.2238,70.2238,70.0081,70.0531,3662.0
2015-07-02 11:30:00,77.94,77.94,77.68,77.75,4600.0,70.0441,70.0441,69.8104,69.8733,4600.0
2015-07-02 12:00:00,77.75,77.83,77.55,77.58,11172.0,69.8733,69.9452,69.6936,69.7206,11172.0
2015-07-02 12:30:00,77.75,77.75,77.6,77.6,2800.0,69.8733,69.8733,69.7385,69.7385,2800.0
2015-07-02 13:00:00,77.62,77.75,77.54,77.75,4037.0,69.7565,69.8733,69.6846,69.8733,4037.0
2015-07-02 13:30:00,77.75,77.83,77.62,77.66,4719.0,69.8733,69.9452,69.7565,69.7925,4719.0
2015-07-02 14:00:00,77.68,77.71,77.65,77.68,3953.0,69.8104,69.8374,69.7835,69.8104,3953.0
2015-07-02 14:30:00,77.7,77.79,77.65,77.79,8578.0,69.8284,69.9093,69.7835,69.9093,8578.0
2015-07-02 15:00:00,77.79,77.84,77.74,77.8,11089.0,69.9093,69.9542,69.8644,69.9183,11089.0
2015-07-02 15:30:00,77.8,77.84,77.71,77.75,25840.0,69.9183,69.9542,69.8374,69.8733,25840.0
2015-07-06 09:30:00,77.46,77.46,77.17,77.38,6215.0,69.6127,69.6127,69.3521,69.5408,6215.0
2015-07-06 10:00:00,77.33,77.72,77.28,77.53,5475.0,69.4959,69.8464,69.451,69.6756,5475.0
2015-07-06 10:30:00,77.56,77.98,77.56,77.81,5502.0,69.7026,70.08,69.7026,69.9273,5502.0
2015-07-06 11:00:00,77.74,77.76,77.54,77.59,6644.0,69.8644,69.8823,69.6846,69.7295,6644.0
2015-07-06 11:30:00,77.59,77.64,77.47,77.64,2587.0,69.7295,69.7745,69.6217,69.7745,2587.0
2015-07-06 12:00:00,77.57,77.69,77.54,77.62,3489.0,69.7116,69.8194,69.6846,69.7565,3489.0
2015-07-06 12:30:00,77.62,77.64,77.53,77.55,3900.0,69.7565,69.7745,69.6756,69.6936,3900.0
2015-07-06 13:00:00,77.55,77.6,77.2,77.26,3217.0,69.6936,69.7385,69.3791,69.433,3217.0
2015-07-06 13:30:00,77.23,77.27,77.08,77.08,3300.0,69.406,69.442,69.2712,69.2712,3300.0
2015-07-06 14:00:00,77.07,77.22,77.03,77.09,3900.0,69.2622,69.397,69.2263,69.2802,3900.0
2015-07-06 14:30:00,77.07,77.14,76.92,77.05,5152.0,69.2622,69.3251,69.1274,69.2443,5152.0
2015-07-06 15:00:00,77.06,77.17,76.93,77.16,6052.0,69.2532,69.3521,69.1364,69.3431,6052.0
2015-07-06 15:30:00,77.12,77.43,77.04,77.41,27605.0,69.3072,69.5858,69.2353,69.5678,27605.0
2015-07-07 09:30:00,77.45,77.45,76.8,76.83,12015.0,69.6037,69.6037,69.0196,69.0465,12015.0
2015-07-07 10:00:00,76.85,76.88,76.36,76.51,14517.0,69.0645,69.0915,68.6242,68.759,14517.0
2015-07-07 10:30:00,76.39,76.51,76.02,76.51,11817.0,68.6511,68.759,68.3186,68.759,11817.0
2015-07-07 11:00:00,76.4,76.46,76.04,76.11,7200.0,68.6601,68.714,68.3366,68.3995,7200.0
2015-07-07 11:30:00,76.12,76.64,75.97,76.45,9630.0,68.4085,68.8758,68.2737,68.705,9630.0
2015-07-07 12:00:00,76.44,76.63,76.38,76.59,7731.0,68.6961,68.8668,68.6421,68.8309,7731.0
2015-07-07 12:30:00,76.63,77.03,76.62,77.03,6223.0,68.8668,69.2263,68.8578,69.2263,6223.0
2015-07-07 13:00:00,76.91,77.02,76.74,77.0,5800.0,69.1184,69.2173,68.9657,69.1993,5800.0
2015-07-07 13:30:00,77.0,77.06,76.81,76.81,3970.0,69.1993,69.2532,69.0286,69.0286,3970.0
2015-07-07 14:00:00,76.83,76.9,76.56,76.71,4878.0,69.0465,69.1095,68.8039,68.9387,4878.0
2015-07-07 14:30:00,76.77,77.24,76.77,77.22,8237.0,68.9926,69.415,68.9926,69.397,8237.0
2015-07-07 15:00:00,77.37,77.41,77.14,77.31,7570.0,69.5318,69.5678,69.3251,69.4779,7570.0
2015-07-07 15:30:00,77.34,77.51,77.28,77.38,16756.0,69.5049,69.6577,69.451,69.5408,16756.0
2015-07-08 09:30:00,76.74,77.43,76.3,76.66,7038.0,68.9657,69.5858,68.5702,68.8938,7038.0
2015-07-08 10:00:00,76.71,76.71,76.23,76.32,7100.0,68.9387,68.9387,68.5073,68.5882,7100.0
2015-07-08 10:30:00,76.31,76.31,75.79,76.0,33780.0,68.5792,68.5792,68.1119,68.3006,33780.0
2015-07-08 11:00:00,76.02,76.16,75.88,76.02,19782.0,68.3186,68.4444,68.1928,68.3186,19782.0
2015-07-08 11:30:00,76.03,76.04,75.85,75.87,12577.0,68.3276,68.3366,68.1658,68.1838,12577.0
2015-07-08 12:00:00,75.89,75.99,75.8,75.82,10600.0,68.2018,68.2916,68.1209,68.1389,10600.0
2015-07-08 12:30:00,75.86,75.91,75.63,75.88,9906.0,68.1748,68.2197,67.9681,68.1928,9906.0
2015-07-08 13:00:00,75.89,75.97,75.67,75.88,13427.0,68.2018,68.2737,68.0041,68.1928,13427.0
2015-07-08 13:30:00,75.89,75.9,75.74,75.86,10318.0,68.2018,68.2108,68.067,68.1748,10318.0
2015-07-08 14:00:00,75.8,75.81,75.51,75.62,17251.0,68.1209,68.1299,67.8603,67.9591,17251.0
2015-07-08 14:30:00,75.57,75.87,75.57,75.66,14953.0,67.9142,68.1838,67.9142,67.9951,14953.0
2015-07-08 15:00:00,75.76,76.02,75.76,75.96,31094.0,68.0849,68.3186,68.0849,68.2647,31094.0
2015-07-08 15:30:00,75.88,76.28,75.81,76.26,34111.0,68.1928,68.5523,68.1299,68.5343,34111.0
2015-07-09 09:30:00,77.18,77.39,76.64,77.08,12798.0,69.3611,69.5498,68.8758,69.2712,12798.0
2015-07-09 10:00:00,77.06,77.21,76.49,76.49,5638.0,69.2532,69.388,68.741,68.741,5638.0
2015-07-09 10:30:00,76.47,76.65,76.1,76.24,34696.0,68.723,68.8848,68.3905,68.5163,34696.0
2015-07-09 11:00:00,76.28,76.34,76.02,76.02,10400.0,68.5523,68.6062,68.3186,68.3186,10400.0
2015-07-09 11:30:00,76.02,76.2,75.96,76.08,12725.0,68.3186,68.4804,68.2647,68.3725,12725.0
2015-07-09 12:00:00,76.0,76.09,75.96,76.0,15000.0,68.3006,68.3815,68.2647,68.3006,15000.0
2015-07-09 12:30:00,76.02,76.13,75.93,75.95,25845.0,68.3186,68.4175,68.2377,68.2557,25845.0
2015-07-09 13:00:00,76.03,76.11,75.93,76.1,7950.0,68.3276,68.3995,68.2377,68.3905,7950.0
2015-07-09 13:30:00,76.11,76.18,76.06,76.12,6679.0,68.3995,68.4624,68.3545,68.4085,6679.0
2015-07-09 14:00:00,76.12,76.12,75.92,75.92,6000.0,68.4085,68.4085,68.2287,68.2287,6000.0
2015-07-09 14:30:00,75.91,76.05,75.78,75.92,11628.0,68.2197,68.3456,68.1029,68.2287,11628.0
2015-07-09 15:00:00,75.88,76.01,75.6,75.61,26700.0,68.1928,68.3096,67.9412,67.9501,26700.0
2015-07-09 15:30:00,75.6,75.86,75.59,75.65,27250.0,67.9412,68.1748,67.9322,67.9861,27250.0
2015-07-10 09:30:00,76.24,76.72,75.61,75.9,10329.0,68.5163,68.9477,67.9501,68.2108,10329.0
2015-07-10 10:00:00,75.99,76.07,75.9,76.04,7350.0,68.2916,68.3635,68.2108,68.3366,7350.0
2015-07-10 10:30:00,76.0,76.03,75.84,75.99,11742.0,68.3006,68.3276,68.1568,68.2916,11742.0
2015-07-10 11:00:00,75.94,76.14,75.9,76.06,9623.0,68.2467,68.4264,68.2108,68.3545,9623.0
2015-07-10 11:30:00,76.0,76.05,75.91,75.95,4924.0,68.3006,68.3456,68.2197,68.2557,4924.0
2015-07-10 12:00:00,75.95,76.02,75.93,75.93,5618.0,68.2557,68.3186,68.2377,68.2377,5618.0
2015-07-10 12:30:00,75.9,75.96,75.78,75.92,5465.0,68.2108,68.2647,68.1029,68.2287,5465.0
2015-07-10 13:00:00,75.9,76.05,75.79,75.79,8700.0,68.2108,68.3456,68.1119,68.1119,8700.0
2015-07-10 13:30:00,75.83,75.88,75.73,75.82,5943.0,68.1479,68.1928,68.058,68.1389,5943.0
2015-07-10 14:00:00,75.85,75.97,75.8,75.9,16015.0,68.1658,68.2737,68.1209,68.2108,16015.0
2015-07-10 14:30:00,75.98,76.0,75.89,75.96,5732.0,68.2827,68.3006,68.2018,68.2647,5732.0
2015-07-10 15:00:00,76.0,76.0,75.94,75.94,10622.0,68.3006,68.3006,68.2467,68.2467,10622.0
2015-07-10 15:30:00,75.94,76.0,75.86,75.86,19618.0,68.2467,68.3006,68.1748,68.1748,19618.0
2015-07-13 09:30:00,76.44,76.68,76.02,76.57,10143.0,68.6961,68.9117,68.3186,68.8129,10143.0
2015-07-13 10:00:00,76.7,76.96,76.63,76.79,11988.0,68.9297,69.1634,68.8668,69.0106,11988.0
2015-07-13 10:30:00,76.74,77.16,76.74,77.04,17239.0,68.9657,69.3431,68.9657,69.2353,17239.0
2015-07-13 11:00:00,77.11,77.15,77.02,77.07,10835.0,69.2982,69.3341,69.2173,69.2622,10835.0
2015-07-13 11:30:00,77.16,77.24,76.92,76.97,18883.0,69.3431,69.415,69.1274,69.1724,18883.0
2015-07-13 12:00:00,76.97,77.04,76.85,76.89,9936.0,69.1724,69.2353,69.0645,69.1005,9936.0
2015-07-13 12:30:00,76.99,77.17,76.97,76.98,8200.0,69.1903,69.3521,69.1724,69.1813,8200.0
2015-07-13 13:00:00,77.0,77.01,76.95,77.01,7507.0,69.1993,69.2083,69.1544,69.2083,7507.0
2015-07-13 13:30:00,76.99,77.09,76.99,77.05,3310.0,69.1903,69.2802,69.1903,69.2443,3310.0
2015-07-13 14:00:00,77.08,77.08,76.87,76.87,8570.0,69.2712,69.2712,69.0825,69.0825,8570.0
2015-07-13 14:30:00,76.91,77.02,76.91,76.99,6986.0,69.1184,69.2173,69.1184,69.1903,6986.0
2015-07-13 15:00:00,76.99,77.02,76.76,76.79,14800.0,69.1903,69.2173,68.9836,69.0106,14800.0
2015-07-13 15:30:00,76.79,76.89,76.71,76.86,46956.0,69.0106,69.1005,68.9387,69.0735,46956.0
2015-07-14 09:30:00,76.91,77.23,76.78,77.17,3999.0,69.1184,69.406,69.0016,69.3521,3999.0
2015-07-14 10:00:00,77.15,77.2,77.07,77.1,3900.0,69.3341,69.3791,69.2622,69.2892,3900.0
2015-07-14 10:30:00,77.11,77.19,77.01,77.15,17761.0,69.2982,69.3701,69.2083,69.3341,17761.0
2015-07-14 11:00:00,77.19,77.3,77.14,77.16,13870.0,69.3701,69.4689,69.3251,69.3431,13870.0
2015-07-14 11:30:00,77.15,77.23,77.11,77.2,4260.0,69.3341,69.406,69.2982,69.3791,4260.0
2015-07-14 12:00:00,77.2,77.25,77.13,77.17,9151.0,69.3791,69.424,69.3162,69.3521,9151.0
2015-07-14 12:30:00,77.19,77.19,77.0,77.0,2800.0,69.3701,69.3701,69.1993,69.1993,2800.0
2015-07-14 13:00:00,77.1,77.13,76.95,77.08,8260.0,69.2892,69.3162,69.1544,69.2712,8260.0
2015-07-14 13:30:00,77.17,77.2,77.01,77.2,19232.0,69.3521,69.3791,69.2083,69.3791,19232.0
2015-07-14 14:00:00,77.18,77.4,77.15,77.32,9098.0,69.3611,69.5588,69.3341,69.4869,9098.0
2015-07-14 14:30:00,77.33,77.35,77.12,77.33,8100.0,69.4959,69.5139,69.3072,69.4959,8100.0
2015-07-14 15:00:00,77.34,77.5,77.26,77.5,13065.0,69.5049,69.6487,69.433,69.6487,13065.0
2015-07-14 15:30:00,77.46,77.46,77.19,77.39,28090.0,69.6127,69.6127,69.3701,69.5498,28090.0
2015-07-15 09:30:00,77.22,77.93,76.43,76.95,17020.0,69.397,70.0351,68.6871,69.1544,17020.0
2015-07-15 10:00:00,76.79,76.9,76.57,76.71,11800.0,69.0106,69.1095,68.8129,68.9387,11800.0
2015-07-15 10:30:00,76.68,77.13,76.68,76.84,14356.0,68.9117,69.3162,68.9117,69.0555,14356.0
2015-07-15 11:00:00,76.76,76.79,76.69,76.69,4600.0,68.9836,69.0106,68.9207,68.9207,4600.0
2015-07-15 11:30:00,76.76,76.77,76.43,76.49,6110.0,68.9836,68.9926,68.6871,68.741,6110.0
2015-07-15 12:00:00,76.49,76.51,76.38,76.38,2540.0,68.741,68.759,68.6421,68.6421,2540.0
2015-07-15 12:30:00,76.37,76.82,76.36,76.63,12909.0,68.6331,69.0376,68.6242,68.8668,12909.0
2015-07-15 13:00:00,76.63,76.69,76.35,76.35,2655.0,68.8668,68.9207,68.6152,68.6152,2655.0
2015-07-15 13:30:00,76.38,76.48,76.32,76.33,4100.0,68.6421,68.732,68.5882,68.5972,4100.0
2015-07-15 14:00:00,76.35,76.53,76.35,76.36,5029.0,68.6152,68.7769,68.6152,68.6242,5029.0
2015-07-15 14:30:00,76.38,76.38,76.04,76.07,9572.0,68.6421,68.6421,68.3366,68.3635,9572.0
2015-07-15 15:00:00,76.08,76.23,75.98,76.12,10327.0,68.3725,68.5073,68.2827,68.4085,10327.0
2015-07-15 15:30:00,76.13,76.32,75.95,76.07,30729.0,68.4175,68.5882,68.2557,68.3635,30729.0
2015-07-16 09:30:00,76.56,76.97,76.51,76.77,6459.0,68.8039,69.1724,68.759,68.9926,6459.0
2015-07-16 10:00:00,76.89,76.89,76.51,76.74,9308.0,69.1005,69.1005,68.759,68.9657,9308.0
2015-07-16 10:30:00,76.71,76.75,76.32,76.65,10100.0,68.9387,68.9746,68.5882,68.8848,10100.0
2015-07-16 11:00:00,76.57,76.63,76.28,76.28,7033.0,68.8129,68.8668,68.5523,68.5523,7033.0
2015-07-16 11:30:00,76.32,76.34,75.99,75.99,13070.0,68.5882,68.6062,68.2916,68.2916,13070.0
2015-07-16 12:00:00,76.04,76.08,75.83,75.84,5010.0,68.3366,68.3725,68.1479,68.1568,5010.0
2015-07-16 12:30:00,75.88,75.88,75.53,75.55,11087.0,68.1928,68.1928,67.8782,67.8962,11087.0
2015-07-16 13:00:00,75.61,75.67,75.02,75.19,34013.0,67.9501,68.0041,67.4199,67.5727,34013.0
2015-07-16 13:30:00,75.15,75.39,75.02,75.18,12107.0,67.5367,67.7524,67.4199,67.5637,12107.0
2015-07-16 14:00:00,75.19,75.29,75.03,75.23,23092.0,67.5727,67.6626,67.4289,67.6086,23092.0
2015-07-16 14:30:00,75.24,75.34,75.14,75.17,15615.0,67.6176,67.7075,67.5278,67.5547,15615.0
2015-07-16 15:00:00,75.25,75.4,75.16,75.4,19013.0,67.6266,67.7614,67.5457,67.7614,19013.0
2015-07-16 15:30:00,75.41,75.41,75.13,75.3,42713.0,67.7704,67.7704,67.5188,67.6715,42713.0
2015-07-17 09:30:00,75.51,75.79,74.89,74.89,9513.0,67.8603,68.1119,67.3031,67.3031,9513.0
2015-07-17 10:00:00,74.9,75.14,74.81,75.11,13022.0,67.3121,67.5278,67.2312,67.5008,13022.0
2015-07-17 10:30:00,75.15,75.21,74.96,75.07,14803.0,67.5367,67.5907,67.366,67.4648,14803.0
2015-07-17 11:00:00,75.1,75.36,75.08,75.11,11928.0,67.4918,67.7255,67.4738,67.5008,11928.0
2015-07-17 11:30:00,75.08,75.08,74.78,74.84,16531.0,67.4738,67.4738,67.2042,67.2581,16531.0
2015-07-17 12:00:00,74.84,74.95,74.78,74.84,9146.0,67.2581,67.357,67.2042,67.2581,9146.0
2015-07-17 12:30:00,74.78,74.85,74.66,74.73,10259.0,67.2042,67.2671,67.0964,67.1593,10259.0
2015-07-17 13:00:00,74.69,74.69,74.42,74.45,18618.0,67.1233,67.1233,66.8807,66.9077,18618.0
2015-07-17 13:30:00,74.58,74.58,74.32,74.32,15680.0,67.0245,67.0245,66.7908,66.7908,15680.0
2015-07-17 14:00:00,74.39,74.53,74.08,74.52,18288.0,66.8537,66.9796,66.5751,66.9706,18288.0
2015-07-17 14:30:00,74.51,74.65,74.44,74.55,13659.0,66.9616,67.0874,66.8987,66.9975,13659.0
2015-07-17 15:00:00,74.59,75.03,74.59,75.03,16500.0,67.0335,67.4289,67.0335,67.4289,16500.0
2015-07-17 15:30:00,75.07,75.23,75.02,75.17,60768.0,67.4648,67.6086,67.4199,67.5547,60768.0
2015-07-20 09:30:00,75.31,75.69,75.14,75.45,8399.0,67.6805,68.022,67.5278,67.8063,8399.0
2015-07-20 10:00:00,75.23,75.49,75.06,75.14,4000.0,67.6086,67.8423,67.4559,67.5278,4000.0
2015-07-20 10:30:00,75.22,75.47,75.14,75.47,17908.0,67.5996,67.8243,67.5278,67.8243,17908.0
2015-07-20 11:00:00,75.49,75.6,75.25,75.33,4694.0,67.8423,67.9412,67.6266,67.6985,4694.0
2015-07-20 11:30:00,75.25,75.25,75.12,75.2,3416.0,67.6266,67.6266,67.5098,67.5817,3416.0
2015-07-20 12:00:00,75.16,75.5,75.14,75.33,9302.0,67.5457,67.8513,67.5278,67.6985,9302.0
2015-07-20 12:30:00,75.41,75.42,75.22,75.27,6633.0,67.7704,67.7794,67.5996,67.6446,6633.0
2015-07-20 13:00:00,75.31,75.34,75.26,75.27,1600.0,67.6805,67.7075,67.6356,67.6446,1600.0
2015-07-20 13:30:00,75.27,75.31,75.13,75.18,5321.0,67.6446,67.6805,67.5188,67.5637,5321.0
2015-07-20 14:00:00,75.17,75.29,75.17,75.26,9873.0,67.5547,67.6626,67.5547,67.6356,9873.0
2015-07-20 14:30:00,75.28,75.28,75.01,75.04,6025.0,67.6536,67.6536,67.4109,67.4379,6025.0
2015-07-20 15:00:00,75.0,75.07,74.89,74.95,11335.0,67.4019,67.4648,67.3031,67.357,11335.0
2015-07-20 15:30:00,74.99,75.05,74.73,74.74,29646.0,67.3929,67.4469,67.1593,67.1683,29646.0
2015-07-21 09:30:00,74.6,74.76,74.1,74.43,4363.0,67.0425,67.1862,66.5931,66.8897,4363.0
2015-07-21 10:00:00,74.48,75.02,74.48,74.94,5947.0,66.9346,67.4199,66.9346,67.348,5947.0
2015-07-21 10:30:00,75.0,75.0,74.54,74.54,14498.0,67.4019,67.4019,66.9885,66.9885,14498.0
2015-07-21 11:00:00,74.77,74.79,74.48,74.63,2300.0,67.1952,67.2132,66.9346,67.0694,2300.0
2015-07-21 11:30:00,74.62,74.73,74.6,74.71,2700.0,67.0604,67.1593,67.0425,67.1413,2700.0
2015-07-21 12:00:00,74.62,74.82,74.62,74.8,4922.0,67.0604,67.2402,67.0604,67.2222,4922.0
2015-07-21 12:30:00,74.73,74.92,74.69,74.92,3971.0,67.1593,67.33,67.1233,67.33,3971.0
2015-07-21 13:00:00,74.83,74.9,74.51,74.65,3016.0,67.2492,67.3121,66.9616,67.0874,3016.0
2015-07-21 13:30:00,74.64,74.64,74.34,74.48,6313.0,67.0784,67.0784,66.8088,66.9346,6313.0
2015-07-21 14:00:00,74.45,74.55,74.27,74.55,4881.0,66.9077,66.9975,66.7459,66.9975,4881.0
2015-07-21 14:30:00,74.47,74.53,74.24,74.3,5000.0,66.9256,66.9796,66.7189,66.7729,5000.0
2015-07-21 15:00:00,74.42,74.46,74.24,74.38,10725.0,66.8807,66.9166,66.7189,66.8447,10725.0
2015-07-21 15:30:00,74.39,74.59,74.27,74.27,26728.0,66.8537,67.0335,66.7459,66.7459,26728.0
2015-07-22 09:30:00,74.16,74.68,73.88,74.43,8537.0,66.647,67.1144,66.3954,66.8897,8537.0
2015-07-22 10:00:00,74.43,74.52,74.37,74.38,5250.0,66.8897,66.9706,66.8358,66.8447,5250.0
2015-07-22 10:30:00,74.27,74.41,74.26,74.41,4700.0,66.7459,66.8717,66.7369,66.8717,4700.0
2015-07-22 11:00:00,74.31,74.39,73.9,74.1,4600.0,66.7818,66.8537,66.4134,66.5931,4600.0
2015-07-22 11:30:00,74.11,74.25,74.04,74.15,3625.0,66.6021,66.7279,66.5392,66.638,3625.0
2015-07-22 12:00:00,74.28,74.29,74.17,74.27,14702.0,66.7549,66.7639,66.656,66.7459,14702.0
2015-07-22 12:30:00,74.24,74.24,73.6,73.69,21691.0,66.7189,66.7189,66.1438,66.2246,21691.0
2015-07-22 13:00:00,73.71,73.98,73.7,73.92,13700.0,66.2426,66.4853,66.2336,66.4313,13700.0
2015-07-22 13:30:00,73.88,73.97,73.82,73.91,6094.0,66.3954,66.4763,66.3415,66.4224,6094.0
2015-07-22 14:00:00,73.95,74.07,73.71,73.87,35689.0,66.4583,66.5662,66.2426,66.3864,35689.0
2015-07-22 14:30:00,73.95,74.0,73.81,73.91,9181.0,66.4583,66.5032,66.3325,66.4224,9181.0
2015-07-22 15:00:00,73.9,73.9,73.57,73.63,11203.0,66.4134,66.4134,66.1168,66.1707,11203.0
2015-07-22 15:30:00,73.58,73.66,73.36,73.41,46848.0,66.1258,66.1977,65.9281,65.973,46848.0
2015-07-23 09:30:00,73.64,73.94,73.36,73.77,6767.0,66.1797,66.4493,65.9281,66.2965,6767.0
2015-07-23 10:00:00,73.84,73.93,73.78,73.84,14118.0,66.3595,66.4403,66.3055,66.3595,14118.0
2015-07-23 10:30:00,73.87,74.11,73.82,73.95,13369.0,66.3864,66.6021,66.3415,66.4583,13369.0
2015-07-23 11:00:00,73.98,74.07,73.82,73.87,7684.0,66.4853,66.5662,66.3415,66.3864,7684.0
2015-07-23 11:30:00,73.85,73.91,73.37,73.45,10302.0,66.3684,66.4224,65.9371,66.009,10302.0
2015-07-23 12:00:00,73.58,73.65,73.19,73.26,10554.0,66.1258,66.1887,65.7753,65.8382,10554.0
2015-07-23 12:30:00,73.28,73.33,73.2,73.33,4000.0,65.8562,65.9011,65.7843,65.9011,4000.0
2015-07-23 13:00:00,73.33,73.53,73.33,73.47,7875.0,65.9011,66.0809,65.9011,66.0269,7875.0
2015-07-23 13:30:00,73.44,73.57,73.39,73.57,4750.0,66.0,66.1168,65.955,66.1168,4750.0
2015-07-23 14:00:00,73.6,73.64,73.51,73.58,8397.0,66.1438,66.1797,66.0629,66.1258,8397.0
2015-07-23 14:30:00,73.62,73.91,73.59,73.86,19158.0,66.1617,66.4224,66.1348,66.3774,19158.0
2015-07-23 15:00:00,73.9,73.98,73.75,73.95,26532.0,66.4134,66.4853,66.2786,66.4583,26532.0
2015-07-23 15:30:00,73.95,73.99,73.7,73.71,39180.0,66.4583,66.4943,66.2336,66.2426,39180.0
2015-07-24 09:30:00,73.56,73.87,73.02,73.64,8286.0,66.1078,66.3864,65.6225,66.1797,8286.0
2015-07-24 10:00:00,73.69,73.71,73.31,73.42,7502.0,66.2246,66.2426,65.8831,65.982,7502.0
2015-07-24 10:30:00,73.31,73.4,73.21,73.23,6436.0,65.8831,65.964,65.7933,65.8113,6436.0
2015-07-24 11:00:00,73.26,73.4,73.16,73.33,5249.0,65.8382,65.964,65.7483,65.9011,5249.0
2015-07-24 11:30:00,73.34,73.42,73.2,73.35,5900.0,65.9101,65.982,65.7843,65.9191,5900.0
2015-07-24 12:00:00,73.3,73.34,73.24,73.31,7888.0,65.8742,65.9101,65.8202,65.8831,7888.0
2015-07-24 12:30:00,73.38,73.4,73.14,73.14,4500.0,65.9461,65.964,65.7304,65.7304,4500.0
2015-07-24 13:00:00,73.16,73.16,72.89,73.0,11416.0,65.7483,65.7483,65.5057,65.6046,11416.0
2015-07-24 13:30:00,72.97,72.97,72.6,72.67,11305.0,65.5776,65.5776,65.2451,65.308,11305.0
2015-07-24 14:00:00,72.63,73.03,72.62,72.9,5835.0,65.272,65.6315,65.263,65.5147,5835.0
2015-07-24 14:30:00,72.85,73.06,72.76,73.06,5533.0,65.4697,65.6585,65.3889,65.6585,5533.0
2015-07-24 15:00:00,73.05,73.05,72.78,72.82,12640.0,65.6495,65.6495,65.4068,65.4428,12640.0
2015-07-24 15:30:00,72.8,72.91,72.48,72.62,36896.0,65.4248,65.5237,65.1372,65.263,36896.0
2015-07-27 09:30:00,72.34,72.77,71.75,72.68,10518.0,65.0114,65.3979,64.4812,65.317,10518.0
2015-07-27 10:00:00,72.64,72.75,72.5,72.59,5400.0,65.281,65.3799,65.1552,65.2361,5400.0
2015-07-27 10:30:00,72.63,72.93,72.63,72.81,5200.0,65.272,65.5416,65.272,65.4338,5200.0
2015-07-27 11:00:00,72.75,72.94,72.52,72.8,5499.0,65.3799,65.5506,65.1732,65.4248,5499.0
2015-07-27 11:30:00,72.82,72.97,72.71,72.87,8572.0,65.4428,65.5776,65.3439,65.4877,8572.0
2015-07-27 12:00:00,72.86,72.94,72.71,72.77,18630.0,65.4787,65.5506,65.3439,65.3979,18630.0
2015-07-27 12:30:00,72.78,72.84,72.66,72.66,5594.0,65.4068,65.4608,65.299,65.299,5594.0
2015-07-27 13:00:00,72.66,72.72,72.37,72.42,5300.0,65.299,65.3529,65.0384,65.0833,5300.0
2015-07-27 13:30:00,72.4,72.57,72.4,72.41,7740.0,65.0653,65.2181,65.0653,65.0743,7740.0
2015-07-27 14:00:00,72.4,72.52,72.3,72.38,6478.0,65.0653,65.1732,64.9755,65.0474,6478.0
2015-07-27 14:30:00,72.37,72.41,72.23,72.27,10267.0,65.0384,65.0743,64.9126,64.9485,10267.0
2015-07-27 15:00:00,72.24,72.39,72.22,72.31,8931.0,64.9215,65.0563,64.9036,64.9845,8931.0
2015-07-27 15:30:00,72.31,72.39,72.11,72.3,23262.0,64.9845,65.0563,64.8047,64.9755,23262.0
2015-07-28 09:30:00,72.53,73.07,71.99,72.53,11813.0,65.1822,65.6675,64.6969,65.1822,11813.0
2015-07-28 10:00:00,72.58,72.58,72.17,72.27,12500.0,65.2271,65.2271,64.8586,64.9485,12500.0
2015-07-28 10:30:00,72.37,72.66,72.22,72.61,13581.0,65.0384,65.299,64.9036,65.2541,13581.0
2015-07-28 11:00:00,72.71,73.18,72.67,73.15,11200.0,65.3439,65.7663,65.308,65.7394,11200.0
2015-07-28 11:30:00,73.18,73.34,73.1,73.23,7854.0,65.7663,65.9101,65.6944,65.8113,7854.0
2015-07-28 12:00:00,73.23,73.31,73.07,73.27,10500.0,65.8113,65.8831,65.6675,65.8472,10500.0
2015-07-28 12:30:00,73.36,73.37,73.2,73.25,6630.0,65.9281,65.9371,65.7843,65.8292,6630.0
2015-07-28 13:00:00,73.24,73.42,73.23,73.36,5500.0,65.8202,65.982,65.8113,65.9281,5500.0
2015-07-28 13:30:00,73.34,73.39,73.2,73.3,8550.0,65.9101,65.955,65.7843,65.8742,8550.0
2015-07-28 14:00:00,73.24,73.53,73.24,73.41,12828.0,65.8202,66.0809,65.8202,65.973,12828.0
2015-07-28 14:30:00,73.44,73.46,73.2,73.44,5200.0,66.0,66.0179,65.7843,66.0,5200.0
2015-07-28 15:00:00,73.42,73.48,73.16,73.2,9713.0,65.982,66.0359,65.7483,65.7843,9713.0
2015-07-28 15:30:00,73.23,73.44,73.12,73.26,17839.0,65.8113,66.0,65.7124,65.8382,17839.0
2015-07-29 09:30:00,73.12,73.56,73.08,73.44,7144.0,65.7124,66.1078,65.6764,66.0,7144.0
2015-07-29 10:00:00,73.44,73.63,73.28,73.28,4450.0,66.0,66.1707,65.8562,65.8562,4450.0
2015-07-29 10:30:00,73.33,73.91,73.33,73.87,5900.0,65.9011,66.4224,65.9011,66.3864,5900.0
2015-07-29 11:00:00,73.85,73.91,73.73,73.86,11100.0,66.3684,66.4224,66.2606,66.3774,11100.0
2015-07-29 11:30:00,74.0,74.02,73.86,73.93,2600.0,66.5032,66.5212,66.3774,66.4403,2600.0
2015-07-29 12:00:00,73.89,74.04,73.85,74.04,2844.0,66.4044,66.5392,66.3684,66.5392,2844.0
2015-07-29 12:30:00,74.04,74.14,73.98,74.01,4647.0,66.5392,66.6291,66.4853,66.5122,4647.0
2015-07-29 13:00:00,73.98,74.07,73.85,73.91,3600.0,66.4853,66.5662,66.3684,66.4224,3600.0
2015-07-29 13:30:00,73.88,73.95,73.84,73.9,3873.0,66.3954,66.4583,66.3595,66.4134,3873.0
2015-07-29 14:00:00,73.85,74.16,73.57,74.01,12140.0,66.3684,66.647,66.1168,66.5122,12140.0
2015-07-29 14:30:00,74.01,74.12,73.9,74.12,12036.0,66.5122,66.6111,66.4134,66.6111,12036.0
2015-07-29 15:00:00,74.07,74.19,73.98,74.09,11808.0,66.5662,66.674,66.4853,66.5841,11808.0
2015-07-29 15:30:00,74.04,74.46,74.0,74.42,41966.0,66.5392,66.9166,66.5032,66.8807,41966.0
2015-07-30 09:30:00,74.1,74.24,73.75,73.9,10489.0,66.5931,66.7189,66.2786,66.4134,10489.0
2015-07-30 10:00:00,73.87,74.37,73.84,74.37,3599.0,66.3864,66.8358,66.3595,66.8358,3599.0
2015-07-30 10:30:00,74.39,74.6,74.33,74.4,6056.0,66.8537,67.0425,66.7998,66.8627,6056.0
2015-07-30 11:00:00,74.31,74.53,74.22,74.53,3220.0,66.7818,66.9796,66.701,66.9796,3220.0
2015-07-30 11:30:00,74.56,74.66,74.38,74.48,14456.0,67.0065,67.0964,66.8447,66.9346,14456.0
2015-07-30 12:00:00,74.62,74.68,74.48,74.63,4500.0,67.0604,67.1144,66.9346,67.0694,4500.0
2015-07-30 12:30:00,74.64,74.65,74.24,74.47,5857.0,67.0784,67.0874,66.7189,66.9256,5857.0
2015-07-30 13:00:00,74.53,74.61,74.33,74.56,2971.0,66.9796,67.0514,66.7998,67.0065,2971.0
2015-07-30 13:30:00,74.55,74.55,74.21,74.3,22658.0,66.9975,66.9975,66.692,66.7729,22658.0
2015-07-30 14:00:00,74.4,74.54,74.33,74.37,6906.0,66.8627,66.9885,66.7998,66.8358,6906.0
2015-07-30 14:30:00,74.42,74.81,74.42,74.77,4200.0,66.8807,67.2312,66.8807,67.1952,4200.0
2015-07-30 15:00:00,74.77,74.83,74.66,74.74,6520.0,67.1952,67.2492,67.0964,67.1683,6520.0
2015-07-30 15:30:00,74.69,74.77,74.43,74.47,19380.0,67.1233,67.1952,66.8897,66.9256,19380.0
2015-07-31 09:30:00,74.81,74.83,74.53,74.72,5355.0,67.2312,67.2492,66.9796,67.1503,5355.0
2015-07-31 10:00:00,74.72,74.91,74.5,74.62,7500.0,67.1503,67.3211,66.9526,67.0604,7500.0
2015-07-31 10:30:00,74.63,74.89,74.43,74.59,8899.0,67.0694,67.3031,66.8897,67.0335,8899.0
2015-07-31 11:00:00,74.59,74.75,74.45,74.45,8156.0,67.0335,67.1773,66.9077,66.9077,8156.0
2015-07-31 11:30:00,74.55,74.64,74.24,74.42,7100.0,66.9975,67.0784,66.7189,66.8807,7100.0
2015-07-31 12:00:00,74.44,74.55,74.39,74.43,9170.0,66.8987,66.9975,66.8537,66.8897,9170.0
2015-07-31 12:30:00,74.46,74.54,74.38,74.46,6700.0,66.9166,66.9885,66.8447,66.9166,6700.0
2015-07-31 13:00:00,74.44,74.65,74.41,74.45,5008.0,66.8987,67.0874,66.8717,66.9077,5008.0
2015-07-31 13:30:00,74.45,74.45,74.21,74.35,15119.0,66.9077,66.9077,66.692,66.8178,15119.0
2015-07-31 14:00:00,74.36,74.46,74.17,74.18,13661.0,66.8268,66.9166,66.656,66.665,13661.0
2015-07-31 14:30:00,74.26,74.33,74.09,74.26,11069.0,66.7369,66.7998,66.5841,66.7369,11069.0
2015-07-31 15:00:00,74.26,74.28,74.0,74.08,15717.0,66.7369,66.7549,66.5032,66.5751,15717.0
2015-07-31 15:30:00,74.07,74.25,74.04,74.11,38251.0,66.5662,66.7279,66.5392,66.6021,38251.0
2015-08-03 09:30:00,74.2,74.2,73.24,73.63,3844.0,66.683,66.683,65.8202,66.1707,3844.0
2015-08-03 10:00:00,73.82,74.07,73.8,73.86,9081.0,66.3415,66.5662,66.3235,66.3774,9081.0
2015-08-03 10:30:00,73.86,74.35,73.86,74.35,10409.0,66.3774,66.8178,66.3774,66.8178,10409.0
2015-08-03 11:00:00,74.44,74.45,74.13,74.14,4800.0,66.8987,66.9077,66.6201,66.6291,4800.0
2015-08-03 11:30:00,74.13,74.13,73.84,73.85,3030.0,66.6201,66.6201,66.3595,66.3684,3030.0
2015-08-03 12:00:00,73.88,74.13,73.79,74.12,4000.0,66.3954,66.6201,66.3145,66.6111,4000.0
2015-08-03 12:30:00,74.05,74.06,73.77,73.89,4200.0,66.5482,66.5572,66.2965,66.4044,4200.0
2015-08-03 13:00:00,73.85,73.89,73.7,73.83,5178.0,66.3684,66.4044,66.2336,66.3505,5178.0
2015-08-03 13:30:00,73.8,73.94,73.71,73.88,4031.0,66.3235,66.4493,66.2426,66.3954,4031.0
2015-08-03 14:00:00,73.87,73.93,73.71,73.91,2800.0,66.3864,66.4403,66.2426,66.4224,2800.0
2015-08-03 14:30:00,73.92,74.04,73.75,73.76,13762.0,66.4313,66.5392,66.2786,66.2876,13762.0
2015-08-03 15:00:00,73.75,73.89,73.7,73.83,7600.0,66.2786,66.4044,66.2336,66.3505,7600.0
2015-08-03 15:30:00,73.86,74.08,73.71,73.86,26945.0,66.3774,66.5751,66.2426,66.3774,26945.0
2015-08-04 09:30:00,73.83,74.42,73.83,74.2,3144.0,66.3505,66.8807,66.3505,66.683,3144.0
2015-08-04 10:00:00,74.35,74.35,73.97,73.97,17703.0,66.8178,66.8178,66.4763,66.4763,17703.0
2015-08-04 10:30:00,73.96,74.19,73.83,73.97,6000.0,66.4673,66.674,66.3505,66.4763,6000.0
2015-08-04 11:00:00,74.04,74.1,73.95,73.95,2100.0,66.5392,66.5931,66.4583,66.4583,2100.0
2015-08-04 11:30:00,73.92,73.97,73.75,73.8,5465.0,66.4313,66.4763,66.2786,66.3235,5465.0
2015-08-04 12:00:00,73.82,73.83,73.72,73.81,2700.0,66.3415,66.3505,66.2516,66.3325,2700.0
2015-08-04 12:30:00,73.79,73.79,73.59,73.67,2300.0,66.3145,66.3145,66.1348,66.2067,2300.0
2015-08-04 13:00:00,73.62,73.66,73.44,73.65,2500.0,66.1617,66.1977,66.0,66.1887,2500.0
2015-08-04 13:30:00,73.59,73.77,73.36,73.36,2900.0,66.1348,66.2965,65.9281,65.9281,2900.0
2015-08-04 14:00:00,73.38,73.41,73.15,73.15,4300.0,65.9461,65.973,65.7394,65.7394,4300.0
2015-08-04 14:30:00,73.2,73.56,73.17,73.42,5413.0,65.7843,66.1078,65.7573,65.982,5413.0
2015-08-04 15:00:00,73.48,73.56,73.36,73.48,12373.0,66.0359,66.1078,65.9281,66.0359,12373.0
2015-08-04 15:30:00,73.44,73.6,73.31,73.52,22739.0,66.0,66.1438,65.8831,66.0719,22739.0
2015-08-05 09:30:00,73.92,74.54,73.92,74.15,7750.0,66.4313,66.9885,66.4313,66.638,7750.0
2015-08-05 10:00:00,74.09,74.45,74.09,74.41,19400.0,66.5841,66.9077,66.5841,66.8717,19400.0
2015-08-05 10:30:00,74.41,74.75,74.38,74.47,16424.0,66.8717,67.1773,66.8447,66.9256,16424.0
2015-08-05 11:00:00,74.41,74.55,73.96,74.03,19891.0,66.8717,66.9975,66.4673,66.5302,19891.0
2015-08-05 11:30:00,74.16,74.31,73.81,73.81,11800.0,66.647,66.7818,66.3325,66.3325,11800.0
2015-08-05 12:00:00,73.85,74.27,73.67,73.85,18757.0,66.3684,66.7459,66.2067,66.3684,18757.0
2015-08-05 12:30:00,73.88,74.26,73.88,74.23,1900.0,66.3954,66.7369,66.3954,66.7099,1900.0
2015-08-05 13:00:00,74.05,74.08,73.9,74.08,3015.0,66.5482,66.5751,66.4134,66.5751,3015.0
2015-08-05 13:30:00,74.22,74.26,73.95,74.24,2300.0,66.701,66.7369,66.4583,66.7189,2300.0
2015-08-05 14:00:00,74.22,74.39,74.09,74.27,7248.0,66.701,66.8537,66.5841,66.7459,7248.0
2015-08-05 14:30:00,74.26,74.35,73.99,74.0,10000.0,66.7369,66.8178,66.4943,66.5032,10000.0
2015-08-05 15:00:00,74.03,74.31,73.98,74.1,16386.0,66.5302,66.7818,66.4853,66.5931,16386.0
2015-08-05 15:30:00,74.07,74.2,74.0,74.1,15898.0,66.5662,66.683,66.5032,66.5931,15898.0
2015-08-06 09:30:00,74.17,74.99,74.17,74.42,5906.0,66.656,67.3929,66.656,66.8807,5906.0
2015-08-06 10:00:00,74.26,74.61,74.19,74.36,7800.0,66.7369,67.0514,66.674,66.8268,7800.0
2015-08-06 10:30:00,74.3,74.63,74.25,74.55,5260.0,66.7729,67.0694,66.7279,66.9975,5260.0
2015-08-06 11:00:00,74.54,74.54,74.31,74.31,4300.0,66.9885,66.9885,66.7818,66.7818,4300.0
2015-08-06 11:30:00,74.15,74.25,73.93,74.01,4225.0,66.638,66.7279,66.4403,66.5122,4225.0
2015-08-06 12:00:00,73.93,74.03,73.81,73.91,6300.0,66.4403,66.5302,66.3325,66.4224,6300.0
2015-08-06 12:30:00,73.84,73.96,73.72,73.85,6590.0,66.3595,66.4673,66.2516,66.3684,6590.0
2015-08-06 13:00:00,73.88,73.99,73.78,73.9,10653.0,66.3954,66.4943,66.3055,66.4134,10653.0
2015-08-06 13:30:00,73.88,74.1,73.77,73.93,4200.0,66.3954,66.5931,66.2965,66.4403,4200.0
2015-08-06 14:00:00,73.96,74.2,73.86,74.17,9800.0,66.4673,66.683,66.3774,66.656,9800.0
2015-08-06 14:30:00,74.18,74.19,73.96,73.98,7055.0,66.665,66.674,66.4673,66.4853,7055.0
2015-08-06 15:00:00,73.98,74.15,73.97,74.08,8907.0,66.4853,66.638,66.4763,66.5751,8907.0
2015-08-06 15:30:00,74.05,74.11,73.95,74.05,16210.0,66.5482,66.6021,66.4583,66.5482,16210.0
2015-08-07 09:30:00,73.91,74.27,73.67,74.26,7301.0,66.4224,66.7459,66.2067,66.7369,7301.0
2015-08-07 10:00:00,74.18,74.2,73.86,73.86,5003.0,66.665,66.683,66.3774,66.3774,5003.0
2015-08-07 10:30:00,73.86,73.95,73.65,73.7,7929.0,66.3774,66.4583,66.1887,66.2336,7929.0
2015-08-07 11:00:00,73.82,73.89,73.41,73.41,2631.0,66.3415,66.4044,65.973,65.973,2631.0
2015-08-07 11:30:00,73.47,73.79,73.47,73.75,6386.0,66.0269,66.3145,66.0269,66.2786,6386.0
2015-08-07 12:00:00,73.75,73.78,73.65,73.66,4000.0,66.2786,66.3055,66.1887,66.1977,4000.0
2015-08-07 12:30:00,73.75,73.75,73.59,73.72,1030.0,66.2786,66.2786,66.1348,66.2516,1030.0
2015-08-07 13:00:00,73.76,73.78,73.61,73.71,4560.0,66.2876,66.3055,66.1528,66.2426,4560.0
2015-08-07 13:30:00,73.72,73.75,73.6,73.65,3800.0,66.2516,66.2786,66.1438,66.1887,3800.0
2015-08-07 14:00:00,73.65,74.06,73.65,73.87,7810.0,66.1887,66.5572,66.1887,66.3864,7810.0
2015-08-07 14:30:00,73.92,73.98,73.78,73.89,2919.0,66.4313,66.4853,66.3055,66.4044,2919.0
2015-08-07 15:00:00,73.89,74.0,73.66,73.96,7887.0,66.4044,66.5032,66.1977,66.4673,7887.0
2015-08-07 15:30:00,73.96,74.23,73.86,74.13,30752.0,66.4673,66.7099,66.3774,66.6201,30752.0
2015-08-10 09:30:00,74.54,75.4,74.54,75.3,3325.0,66.9885,67.7614,66.9885,67.6715,3325.0
2015-08-10 10:00:00,75.24,75.52,75.12,75.45,5404.0,67.6176,67.8693,67.5098,67.8063,5404.0
2015-08-10 10:30:00,75.47,75.58,75.12,75.38,3800.0,67.8243,67.9232,67.5098,67.7434,3800.0
2015-08-10 11:00:00,75.45,75.66,75.31,75.49,15197.0,67.8063,67.9951,67.6805,67.8423,15197.0
2015-08-10 11:30:00,75.45,75.55,75.38,75.44,9692.0,67.8063,67.8962,67.7434,67.7974,9692.0
2015-08-10 12:00:00,75.52,75.71,75.43,75.58,3600.0,67.8693,68.04,67.7884,67.9232,3600.0
2015-08-10 12:30:00,75.57,75.95,75.57,75.84,3773.0,67.9142,68.2557,67.9142,68.1568,3773.0
2015-08-10 13:00:00,75.85,75.89,75.79,75.82,8500.0,68.1658,68.2018,68.1119,68.1389,8500.0
2015-08-10 13:30:00,75.89,75.92,75.79,75.9,6400.0,68.2018,68.2287,68.1119,68.2108,6400.0
2015-08-10 14:00:00,75.91,75.94,75.8,75.84,4875.0,68.2197,68.2467,68.1209,68.1568,4875.0
2015-08-10 14:30:00,75.84,75.89,75.65,75.89,10898.0,68.1568,68.2018,67.9861,68.2018,10898.0
2015-08-10 15:00:00,75.89,75.89,75.72,75.8,12843.0,68.2018,68.2018,68.049,68.1209,12843.0
2015-08-10 15:30:00,75.84,75.89,75.53,75.6,45087.0,68.1568,68.2018,67.8782,67.9412,45087.0
2015-08-11 09:30:00,74.8,74.96,74.41,74.89,3129.0,67.2222,67.366,66.8717,67.3031,3129.0
2015-08-11 10:00:00,74.89,75.17,74.76,75.14,5250.0,67.3031,67.5547,67.1862,67.5278,5250.0
2015-08-11 10:30:00,75.03,75.34,74.87,74.99,8122.0,67.4289,67.7075,67.2851,67.3929,8122.0
2015-08-11 11:00:00,74.97,74.98,74.35,74.49,8571.0,67.375,67.384,66.8178,66.9436,8571.0
2015-08-11 11:30:00,74.52,74.77,74.47,74.49,2800.0,66.9706,67.1952,66.9256,66.9436,2800.0
2015-08-11 12:00:00,74.52,74.67,74.39,74.54,11200.0,66.9706,67.1054,66.8537,66.9885,11200.0
2015-08-11 12:30:00,74.56,74.73,74.5,74.5,7500.0,67.0065,67.1593,66.9526,66.9526,7500.0
2015-08-11 13:00:00,74.5,74.53,74.14,74.38,7871.0,66.9526,66.9796,66.6291,66.8447,7871.0
2015-08-11 13:30:00,74.29,74.58,74.07,74.07,5800.0,66.7639,67.0245,66.5662,66.5662,5800.0
2015-08-11 14:00:00,74.04,74.39,73.99,74.21,11600.0,66.5392,66.8537,66.4943,66.692,11600.0
2015-08-11 14:30:00,74.23,74.3,74.01,74.28,18600.0,66.7099,66.7729,66.5122,66.7549,18600.0
2015-08-11 15:00:00,74.22,74.66,74.19,74.44,18300.0,66.701,67.0964,66.674,66.8987,18300.0
2015-08-11 15:30:00,74.48,74.48,74.11,74.29,24551.0,66.9346,66.9346,66.6021,66.7639,24551.0
2015-08-12 09:30:00,73.48,74.47,73.38,73.86,9133.0,66.0359,66.9256,65.9461,66.3774,9133.0
2015-08-12 10:00:00,74.19,74.19,72.96,73.26,10022.0,66.674,66.674,65.5686,65.8382,10022.0
2015-08-12 10:30:00,73.42,73.43,73.0,73.25,7074.0,65.982,65.991,65.6046,65.8292,7074.0
2015-08-12 11:00:00,73.43,73.71,73.43,73.55,4529.0,65.991,66.2426,65.991,66.0988,4529.0
2015-08-12 11:30:00,73.5,73.57,73.19,73.27,4358.0,66.0539,66.1168,65.7753,65.8472,4358.0
2015-08-12 12:00:00,73.2,73.5,73.11,73.5,4900.0,65.7843,66.0539,65.7034,66.0539,4900.0
2015-08-12 12:30:00,73.71,73.91,73.56,73.59,3200.0,66.2426,66.4224,66.1078,66.1348,3200.0
2015-08-12 13:00:00,73.72,74.11,73.67,73.97,3100.0,66.2516,66.6021,66.2067,66.4763,3100.0
2015-08-12 13:30:00,74.02,74.24,73.89,74.23,2100.0,66.5212,66.7189,66.4044,66.7099,2100.0
2015-08-12 14:00:00,74.14,74.32,73.99,74.04,4605.0,66.6291,66.7908,66.4943,66.5392,4605.0
2015-08-12 14:30:00,74.11,74.26,73.99,74.05,67559.0,66.6021,66.7369,66.4943,66.5482,67559.0
2015-08-12 15:00:00,74.05,74.5,74.0,74.44,12422.0,66.5482,66.9526,66.5032,66.8987,12422.0
2015-08-12 15:30:00,74.44,74.56,74.31,74.37,18457.0,66.8987,67.0065,66.7818,66.8358,18457.0
2015-08-13 09:30:00,74.33,74.38,73.96,73.96,1975.0,66.7998,66.8447,66.4673,66.4673,1975.0
2015-08-13 10:00:00,74.0,74.16,73.89,73.92,15480.0,66.5032,66.647,66.4044,66.4313,15480.0
2015-08-13 10:30:00,73.91,74.0,73.82,73.84,25550.0,66.4224,66.5032,66.3415,66.3595,25550.0
2015-08-13 11:00:00,73.9,73.91,73.5,73.7,14185.0,66.4134,66.4224,66.0539,66.2336,14185.0
2015-08-13 11:30:00,73.6,73.73,73.48,73.7,9412.0,66.1438,66.2606,66.0359,66.2336,9412.0
2015-08-13 12:00:00,73.73,73.95,73.68,73.81,8713.0,66.2606,66.4583,66.2157,66.3325,8713.0
2015-08-13 12:30:00,73.79,73.89,73.75,73.84,3300.0,66.3145,66.4044,66.2786,66.3595,3300.0
2015-08-13 13:00:00,73.89,73.89,73.86,73.88,4925.0,66.4044,66.4044,66.3774,66.3954,4925.0
2015-08-13 13:30:00,73.89,73.9,73.83,73.89,9401.0,66.4044,66.4134,66.3505,66.4044,9401.0
2015-08-13 14:00:00,73.9,74.11,73.87,73.95,9500.0,66.4134,66.6021,66.3864,66.4583,9500.0
2015-08-13 14:30:00,74.03,74.11,73.77,74.03,10278.0,66.5302,66.6021,66.2965,66.5302,10278.0
2015-08-13 15:00:00,74.01,74.02,73.82,73.9,12046.0,66.5122,66.5212,66.3415,66.4134,12046.0
2015-08-13 15:30:00,73.83,74.12,73.73,74.1,17242.0,66.3505,66.6111,66.2606,66.5931,17242.0
2015-08-14 09:30:00,73.99,74.17,73.87,74.03,4428.0,66.4943,66.656,66.3864,66.5302,4428.0
2015-08-14 10:00:00,74.14,74.2,74.01,74.11,8787.0,66.6291,66.683,66.5122,66.6021,8787.0
2015-08-14 10:30:00,74.12,74.21,73.77,73.93,7900.0,66.6111,66.692,66.2965,66.4403,7900.0
2015-08-14 11:00:00,73.93,74.03,73.83,73.97,10500.0,66.4403,66.5302,66.3505,66.4763,10500.0
2015-08-14 11:30:00,73.97,74.01,73.85,73.86,19061.0,66.4763,66.5122,66.3684,66.3774,19061.0
2015-08-14 12:00:00,73.87,73.95,73.77,73.86,7385.0,66.3864,66.4583,66.2965,66.3774,7385.0
2015-08-14 12:30:00,73.86,73.87,73.61,73.81,6584.0,66.3774,66.3864,66.1528,66.3325,6584.0
2015-08-14 13:00:00,73.76,74.0,73.74,73.94,6800.0,66.2876,66.5032,66.2696,66.4493,6800.0
2015-08-14 13:30:00,73.96,74.0,73.94,73.97,12570.0,66.4673,66.5032,66.4493,66.4763,12570.0
2015-08-14 14:00:00,74.0,74.0,73.91,73.98,11643.0,66.5032,66.5032,66.4224,66.4853,11643.0
2015-08-14 14:30:00,74.0,74.11,73.97,74.01,5772.0,66.5032,66.6021,66.4763,66.5122,5772.0
2015-08-14 15:00:00,74.02,74.09,73.98,74.0,24959.0,66.5212,66.5841,66.4853,66.5032,24959.0
2015-08-14 15:30:00,74.02,74.11,73.91,74.11,55925.0,66.5212,66.6021,66.4224,66.6021,55925.0
2015-08-17 09:30:00,73.93,74.15,73.29,73.76,5349.0,66.4403,66.638,65.8652,66.2876,5349.0
2015-08-17 10:00:00,73.87,74.1,73.81,74.0,11700.0,66.3864,66.5931,66.3325,66.5032,11700.0
2015-08-17 10:30:00,74.06,74.07,73.93,73.97,12960.0,66.5572,66.5662,66.4403,66.4763,12960.0
2015-08-17 11:00:00,74.03,74.07,73.94,73.94,39276.0,66.5302,66.5662,66.4493,66.4493,39276.0
2015-08-17 11:30:00,73.94,74.23,73.88,74.11,38940.0,66.4493,66.7099,66.3954,66.6021,38940.0
2015-08-17 12:00:00,74.12,74.13,74.05,74.05,12049.0,66.6111,66.6201,66.5482,66.5482,12049.0
2015-08-17 12:30:00,74.11,74.13,74.07,74.12,10505.0,66.6021,66.6201,66.5662,66.6111,10505.0
2015-08-17 13:00:00,74.08,74.13,74.03,74.05,21714.0,66.5751,66.6201,66.5302,66.5482,21714.0
2015-08-17 13:30:00,74.04,74.08,74.03,74.05,16731.0,66.5392,66.5751,66.5302,66.5482,16731.0
2015-08-17 14:00:00,74.05,74.21,74.02,74.13,16117.0,66.5482,66.692,66.5212,66.6201,16117.0
2015-08-17 14:30:00,74.14,74.17,74.09,74.11,14181.0,66.6291,66.656,66.5841,66.6021,14181.0
2015-08-17 15:00:00,74.09,74.15,74.07,74.11,25837.0,66.5841,66.638,66.5662,66.6021,25837.0
2015-08-17 15:30:00,74.1,74.35,74.06,74.32,78660.0,66.5931,66.8178,66.5572,66.7908,78660.0
2015-08-18 09:30:00,74.07,75.75,74.07,74.3,12613.0,66.5662,68.076,66.5662,66.7729,12613.0
2015-08-18 10:00:00,74.2,74.33,74.06,74.23,19240.0,66.683,66.7998,66.5572,66.7099,19240.0
2015-08-18 10:30:00,74.23,74.26,74.09,74.2,23690.0,66.7099,66.7369,66.5841,66.683,23690.0
2015-08-18 11:00:00,74.23,74.26,74.16,74.17,11779.0,66.7099,66.7369,66.647,66.656,11779.0
2015-08-18 11:30:00,74.17,74.22,74.08,74.1,8220.0,66.656,66.701,66.5751,66.5931,8220.0
2015-08-18 12:00:00,74.11,74.19,74.1,74.15,9344.0,66.6021,66.674,66.5931,66.638,9344.0
2015-08-18 12:30:00,74.19,74.19,74.07,74.07,7522.0,66.674,66.674,66.5662,66.5662,7522.0
2015-08-18 13:00:00,74.03,74.16,74.01,74.12,6156.0,66.5302,66.647,66.5122,66.6111,6156.0
2015-08-18 13:30:00,74.13,74.23,74.03,74.03,8913.0,66.6201,66.7099,66.5302,66.5302,8913.0
2015-08-18 14:00:00,74.03,74.2,74.0,74.15,10954.0,66.5302,66.683,66.5032,66.638,10954.0
2015-08-18 14:30:00,74.15,74.19,74.06,74.17,7720.0,66.638,66.674,66.5572,66.656,7720.0
2015-08-18 15:00:00,74.16,74.16,74.07,74.11,13752.0,66.647,66.647,66.5662,66.6021,13752.0
2015-08-18 15:30:00,74.12,74.12,73.79,73.8,52963.0,66.6111,66.6111,66.3145,66.3235,52963.0
2015-08-19 09:30:00,73.45,73.74,73.26,73.55,14820.0,66.009,66.2696,65.8382,66.0988,14820.0
2015-08-19 10:00:00,73.42,73.84,73.35,73.56,9449.0,65.982,66.3595,65.9191,66.1078,9449.0
2015-08-19 10:30:00,73.5,73.61,72.6,72.84,19296.0,66.0539,66.1528,65.2451,65.4608,19296.0
2015-08-19 11:00:00,72.85,72.94,72.55,72.65,12548.0,65.4697,65.5506,65.2001,65.29,12548.0
2015-08-19 11:30:00,72.64,72.84,72.54,72.64,51936.0,65.281,65.4608,65.1912,65.281,51936.0
2015-08-19 12:00:00,72.6,72.78,72.53,72.78,8100.0,65.2451,65.4068,65.1822,65.4068,8100.0
2015-08-19 12:30:00,72.72,72.83,72.62,72.74,7203.0,65.3529,65.4518,65.263,65.3709,7203.0
2015-08-19 13:00:00,72.74,72.79,72.65,72.65,5600.0,65.3709,65.4158,65.29,65.29,5600.0
2015-08-19 13:30:00,72.64,72.88,72.56,72.75,27955.0,65.281,65.4967,65.2091,65.3799,27955.0
2015-08-19 14:00:00,72.79,73.51,72.73,73.09,36986.0,65.4158,66.0629,65.3619,65.6854,36986.0
2015-08-19 14:30:00,73.26,73.26,72.87,73.01,29967.0,65.8382,65.8382,65.4877,65.6135,29967.0
2015-08-19 15:00:00,72.98,73.23,72.92,73.11,39563.0,65.5866,65.8113,65.5327,65.7034,39563.0
2015-08-19 15:30:00,73.15,73.64,73.07,73.27,66839.0,65.7394,66.1797,65.6675,65.8472,66839.0
2015-08-20 09:30:00,72.59,72.94,72.5,72.74,8558.0,65.2361,65.5506,65.1552,65.3709,8558.0
2015-08-20 10:00:00,72.69,73.0,72.29,72.29,25412.0,65.326,65.6046,64.9665,64.9665,25412.0
2015-08-20 10:30:00,72.35,72.56,72.17,72.34,38037.0,65.0204,65.2091,64.8586,65.0114,38037.0
2015-08-20 11:00:00,72.38,72.44,72.01,72.31,9473.0,65.0474,65.1013,64.7148,64.9845,9473.0
2015-08-20 11:30:00,72.28,72.59,72.23,72.59,23690.0,64.9575,65.2361,64.9126,65.2361,23690.0
2015-08-20 12:00:00,72.64,72.64,72.42,72.62,10550.0,65.281,65.281,65.0833,65.263,10550.0
2015-08-20 12:30:00,72.63,72.64,72.35,72.45,13548.0,65.272,65.281,65.0204,65.1103,13548.0
2015-08-20 13:00:00,72.42,72.43,71.98,72.31,17816.0,65.0833,65.0923,64.6879,64.9845,17816.0
2015-08-20 13:30:00,72.36,72.57,72.17,72.39,10800.0,65.0294,65.2181,64.8586,65.0563,10800.0
2015-08-20 14:00:00,72.34,72.34,71.98,72.09,9069.0,65.0114,65.0114,64.6879,64.7867,9069.0
2015-08-20 14:30:00,72.04,72.13,71.79,71.88,11987.0,64.7418,64.8227,64.5171,64.598,11987.0
2015-08-20 15:00:00,71.81,71.82,71.31,71.38,65081.0,64.5351,64.5441,64.0858,64.1487,65081.0
2015-08-20 15:30:00,71.41,71.61,70.96,70.99,69375.0,64.1756,64.3554,63.7712,63.7982,69375.0
2015-08-21 09:30:00,67.14,68.0,65.14,66.74,127986.0,60.5701,61.346,58.7658,60.2093,127986.0
2015-08-21 10:00:00,66.74,67.24,65.57,66.04,177409.0,60.2093,60.6603,59.1538,59.5778,177409.0
2015-08-21 10:30:00,66.04,66.58,65.55,66.33,180996.0,59.5778,60.0649,59.1357,59.8394,180996.0
2015-08-21 11:00:00,66.26,66.4,65.0,65.15,77497.0,59.7762,59.9025,58.6395,58.7749,77497.0
2015-08-21 11:30:00,65.0,65.5,64.63,65.1,75278.0,58.6395,59.0906,58.3057,58.7298,75278.0
2015-08-21 12:00:00,65.19,66.47,65.07,65.77,64765.0,58.8109,59.9657,58.7027,59.3342,64765.0
2015-08-21 12:30:00,65.8,66.21,65.11,65.39,69603.0,59.3613,59.7311,58.7388,58.9914,69603.0
2015-08-21 13:00:00,65.35,65.44,65.01,65.09,53828.0,58.9553,59.0365,58.6486,58.7207,53828.0
2015-08-21 13:30:00,65.2,65.49,65.01,65.02,28559.0,58.82,59.0816,58.6486,58.6576,28559.0
2015-08-21 14:00:00,65.1,65.16,63.73,64.12,37336.0,58.7298,58.7839,57.4938,57.8457,37336.0
2015-08-21 14:30:00,64.13,64.49,63.01,63.21,58861.0,57.8547,58.1794,56.8443,57.0247,58861.0
2015-08-21 15:00:00,63.01,63.58,62.41,62.76,110347.0,56.8443,57.3585,56.303,56.6187,110347.0
2015-08-21 15:30:00,62.82,63.18,62.35,62.39,146843.0,56.6729,56.9976,56.2489,56.2849,146843.0
2015-08-24 09:30:00,58.96,62.69,58.51,61.12,90499.0,53.1906,56.5556,52.7846,55.1392,90499.0
2015-08-24 10:00:00,61.12,63.95,60.94,63.02,80234.0,55.1392,57.6923,54.9768,56.8533,80234.0
2015-08-24 10:30:00,63.01,63.7,62.77,63.36,51079.0,56.8443,57.4667,56.6278,57.16,51079.0
2015-08-24 11:00:00,63.36,63.4,62.6,62.63,48508.0,57.16,57.1961,56.4744,56.5015,48508.0
2015-08-24 11:30:00,62.6,63.43,62.3,63.37,22934.0,56.4744,57.2232,56.2037,57.169,22934.0
2015-08-24 12:00:00,63.36,63.85,62.95,63.85,24474.0,57.16,57.6021,56.7901,57.6021,24474.0
2015-08-24 12:30:00,63.82,64.79,63.77,64.79,56595.0,57.575,58.4501,57.5299,58.4501,56595.0
2015-08-24 13:00:00,64.81,65.34,64.81,65.02,86409.0,58.4681,58.9463,58.4681,58.6576,86409.0
2015-08-24 13:30:00,65.0,65.01,64.52,64.75,90102.0,58.6395,58.6486,58.2065,58.414,90102.0
2015-08-24 14:00:00,64.75,65.05,64.58,64.72,65081.0,58.414,58.6846,58.2606,58.3869,65081.0
2015-08-24 14:30:00,64.7,64.7,63.41,63.45,63061.0,58.3689,58.3689,57.2051,57.2412,63061.0
2015-08-24 15:00:00,63.45,63.89,63.18,63.2,67445.0,57.2412,57.6382,56.9976,57.0157,67445.0
2015-08-24 15:30:00,63.19,63.86,62.78,63.04,105857.0,57.0067,57.6111,56.6368,56.8713,105857.0
2015-08-25 09:30:00,65.5,65.51,63.01,63.94,46244.0,59.0906,59.0996,56.8443,57.6833,46244.0
2015-08-25 10:00:00,63.95,64.5,63.94,64.06,27709.0,57.6923,58.1885,57.6833,57.7915,27709.0
2015-08-25 10:30:00,64.06,64.28,63.93,64.27,24206.0,57.7915,57.99,57.6742,57.981,24206.0
2015-08-25 11:00:00,64.16,65.23,64.16,65.18,20426.0,57.8817,58.847,57.8817,58.8019,20426.0
2015-08-25 11:30:00,65.11,65.11,64.65,64.65,15400.0,58.7388,58.7388,58.3238,58.3238,15400.0
2015-08-25 12:00:00,64.69,65.06,64.63,64.9,8800.0,58.3599,58.6937,58.3057,58.5493,8800.0
2015-08-25 12:30:00,64.86,64.96,64.69,64.82,9629.0,58.5132,58.6035,58.3599,58.4772,9629.0
2015-08-25 13:00:00,64.82,64.88,64.12,64.13,15497.0,58.4772,58.5313,57.8457,57.8547,15497.0
2015-08-25 13:30:00,64.17,64.49,63.95,64.37,11100.0,57.8908,58.1794,57.6923,58.0712,11100.0
2015-08-25 14:00:00,64.3,64.45,63.84,64.04,27795.0,58.008,58.1434,57.593,57.7735,27795.0
2015-08-25 14:30:00,64.04,64.48,64.0,64.09,23177.0,57.7735,58.1704,57.7374,57.8186,23177.0
2015-08-25 15:00:00,64.28,64.28,63.68,63.79,34419.0,57.99,57.99,57.4487,57.5479,34419.0
2015-08-25 15:30:00,63.8,63.85,62.87,63.01,93422.0,57.557,57.6021,56.718,56.8443,93422.0
2015-08-26 09:30:00,64.2,64.2,63.0,63.2,22147.0,57.9178,57.9178,56.8352,57.0157,22147.0
2015-08-26 10:00:00,63.3,63.45,62.69,63.18,62142.0,57.1059,57.2412,56.5556,56.9976,62142.0
2015-08-26 10:30:00,63.23,63.37,62.36,62.4,37267.0,57.0427,57.169,56.2579,56.294,37267.0
2015-08-26 11:00:00,62.4,63.03,62.35,62.84,24969.0,56.294,56.8623,56.2489,56.6909,24969.0
2015-08-26 11:30:00,62.83,62.99,62.57,62.83,23480.0,56.6819,56.8262,56.4473,56.6819,23480.0
2015-08-26 12:00:00,62.92,62.92,62.64,62.8,29397.0,56.7631,56.7631,56.5105,56.6548,29397.0
2015-08-26 12:30:00,62.8,63.03,62.66,63.03,27342.0,56.6548,56.8623,56.5285,56.8623,27342.0
2015-08-26 13:00:00,62.97,63.27,62.81,63.18,17018.0,56.8082,57.0788,56.6638,56.9976,17018.0
2015-08-26 13:30:00,63.22,63.59,63.22,63.57,15739.0,57.0337,57.3675,57.0337,57.3495,15739.0
2015-08-26 14:00:00,63.56,63.59,63.06,63.38,15757.0,57.3404,57.3675,56.8894,57.1781,15757.0
2015-08-26 14:30:00,63.38,63.79,63.38,63.52,41666.0,57.1781,57.5479,57.1781,57.3044,41666.0
2015-08-26 15:00:00,63.53,64.32,63.46,63.91,26245.0,57.3134,58.0261,57.2502,57.6562,26245.0
2015-08-26 15:30:00,63.88,64.11,63.75,64.05,53165.0,57.6291,57.8366,57.5119,57.7825,53165.0
2015-08-27 09:30:00,64.97,65.78,64.31,64.96,25045.0,58.6125,59.3432,58.0171,58.6035,25045.0
2015-08-27 10:00:00,64.98,65.58,64.74,65.3,16621.0,58.6215,59.1628,58.405,58.9102,16621.0
2015-08-27 10:30:00,65.27,66.2,65.27,66.16,20362.0,58.8831,59.7221,58.8831,59.686,20362.0
2015-08-27 11:00:00,66.15,66.3,65.92,65.92,17937.0,59.677,59.8123,59.4695,59.4695,17937.0
2015-08-27 11:30:00,66.08,66.25,65.94,66.15,11825.0,59.6139,59.7672,59.4876,59.677,11825.0
2015-08-27 12:00:00,66.21,66.49,66.12,66.22,26398.0,59.7311,59.9837,59.6499,59.7402,26398.0
2015-08-27 12:30:00,66.22,66.31,66.1,66.27,17323.0,59.7402,59.8214,59.6319,59.7853,17323.0
2015-08-27 13:00:00,66.3,66.54,66.14,66.17,14703.0,59.8123,60.0288,59.668,59.6951,14703.0
2015-08-27 13:30:00,66.17,66.29,65.95,66.24,12825.0,59.6951,59.8033,59.4966,59.7582,12825.0
2015-08-27 14:00:00,66.24,66.28,65.64,65.66,21000.0,59.7582,59.7943,59.2169,59.235,21000.0
2015-08-27 14:30:00,65.77,66.06,65.35,65.35,27969.0,59.3342,59.5958,58.9553,58.9553,27969.0
2015-08-27 15:00:00,65.32,66.11,65.01,66.11,31092.0,58.9282,59.6409,58.6486,59.6409,31092.0
2015-08-27 15:30:00,65.99,66.33,65.83,66.21,69660.0,59.5327,59.8394,59.3883,59.7311,69660.0
2015-08-28 09:30:00,66.0,66.76,65.62,66.59,17446.0,59.5417,60.2273,59.1989,60.074,17446.0
2015-08-28 10:00:00,66.61,66.7,66.34,66.67,25838.0,60.092,60.1732,59.8484,60.1461,25838.0
2015-08-28 10:30:00,66.74,66.75,66.0,66.15,23994.0,60.2093,60.2183,59.5417,59.677,23994.0
2015-08-28 11:00:00,66.17,66.49,66.11,66.49,13690.0,59.6951,59.9837,59.6409,59.9837,13690.0
2015-08-28 11:30:00,66.48,66.75,65.93,66.06,21749.0,59.9747,60.2183,59.4785,59.5958,21749.0
2015-08-28 12:00:00,66.07,66.51,66.07,66.34,15735.0,59.6048,60.0018,59.6048,59.8484,15735.0
2015-08-28 12:30:00,66.36,66.68,66.36,66.46,15748.0,59.8665,60.1551,59.8665,59.9567,15748.0
2015-08-28 13:00:00,66.4,66.72,66.37,66.59,14545.0,59.9025,60.1912,59.8755,60.074,14545.0
2015-08-28 13:30:00,66.55,66.61,66.12,66.6,13686.0,60.0379,60.092,59.6499,60.083,13686.0
2015-08-28 14:00:00,66.53,66.86,66.52,66.54,15030.0,60.0198,60.3175,60.0108,60.0288,15030.0
2015-08-28 14:30:00,66.67,66.83,66.5,66.83,15857.0,60.1461,60.2905,59.9928,60.2905,15857.0
2015-08-28 15:00:00,66.81,66.82,66.38,66.46,26886.0,60.2724,60.2814,59.8845,59.9567,26886.0
2015-08-28 15:30:00,66.36,66.9,66.32,66.75,66760.0,59.8665,60.3536,59.8304,60.2183,66760.0
2015-08-31 09:30:00,66.32,66.47,65.95,66.34,19160.0,59.8304,59.9657,59.4966,59.8484,19160.0
2015-08-31 10:00:00,66.21,66.53,65.95,66.45,20916.0,59.7311,60.0198,59.4966,59.9477,20916.0
2015-08-31 10:30:00,66.45,66.52,66.25,66.25,17485.0,59.9477,60.0108,59.7672,59.7672,17485.0
2015-08-31 11:00:00,66.25,66.8,66.13,66.8,17825.0,59.7672,60.2634,59.659,60.2634,17825.0
2015-08-31 11:30:00,66.78,67.1,66.71,66.71,20994.0,60.2454,60.534,60.1822,60.1822,20994.0
2015-08-31 12:00:00,66.71,66.89,66.63,66.85,23764.0,60.1822,60.3446,60.11,60.3085,23764.0
2015-08-31 12:30:00,66.88,66.91,66.73,66.75,17648.0,60.3356,60.3626,60.2003,60.2183,17648.0
2015-08-31 13:00:00,66.76,66.76,66.62,66.75,15752.0,60.2273,60.2273,60.101,60.2183,15752.0
2015-08-31 13:30:00,66.73,66.73,66.5,66.61,16547.0,60.2003,60.2003,59.9928,60.092,16547.0
2015-08-31 14:00:00,66.61,66.74,66.31,66.52,17034.0,60.092,60.2093,59.8214,60.0108,17034.0
2015-08-31 14:30:00,66.52,66.6,66.49,66.5,23545.0,60.0108,60.083,59.9837,59.9928,23545.0
2015-08-31 15:00:00,66.5,66.67,66.47,66.52,26707.0,59.9928,60.1461,59.9657,60.0108,26707.0
2015-08-31 15:30:00,66.52,66.72,66.42,66.52,43314.0,60.0108,60.1912,59.9206,60.0108,43314.0
2015-09-01 09:30:00,64.9,65.84,64.9,65.41,18212.0,58.5493,59.3973,58.5493,59.0094,18212.0
2015-09-01 10:00:00,65.23,65.23,64.9,65.1,17885.0,58.847,58.847,58.5493,58.7298,17885.0
2015-09-01 10:30:00,65.1,65.32,64.92,65.0,16458.0,58.7298,58.9282,58.5674,58.6395,16458.0
2015-09-01 11:00:00,65.12,65.48,64.91,65.05,28000.0,58.7478,59.0726,58.5583,58.6846,28000.0
2015-09-01 11:30:00,65.09,65.12,64.12,64.24,40050.0,58.7207,58.7478,57.8457,57.9539,40050.0
2015-09-01 12:00:00,64.26,64.39,64.08,64.37,23328.0,57.972,58.0892,57.8096,58.0712,23328.0
2015-09-01 12:30:00,64.35,64.36,63.69,64.09,34511.0,58.0531,58.0622,57.4577,57.8186,34511.0
2015-09-01 13:00:00,63.95,64.23,63.94,64.16,16734.0,57.6923,57.9449,57.6833,57.8817,16734.0
2015-09-01 13:30:00,64.16,64.3,64.12,64.28,21247.0,57.8817,58.008,57.8457,57.99,21247.0
2015-09-01 14:00:00,64.29,64.29,64.09,64.16,21840.0,57.999,57.999,57.8186,57.8817,21840.0
2015-09-01 14:30:00,64.16,64.31,64.11,64.12,30486.0,57.8817,58.0171,57.8366,57.8457,30486.0
2015-09-01 15:00:00,64.14,64.2,63.99,64.01,30046.0,57.8637,57.9178,57.7284,57.7464,30046.0
2015-09-01 15:30:00,64.0,64.01,63.66,63.82,76129.0,57.7374,57.7464,57.4307,57.575,76129.0
2015-09-02 09:30:00,64.46,64.75,63.7,64.14,61060.0,58.1524,58.414,57.4667,57.8637,61060.0
2015-09-02 10:00:00,64.13,64.29,63.8,63.81,51724.0,57.8547,57.999,57.557,57.566,51724.0
2015-09-02 10:30:00,63.81,63.84,63.56,63.75,28276.0,57.566,57.593,57.3404,57.5119,28276.0
2015-09-02 11:00:00,63.8,63.81,63.45,63.67,29010.0,57.557,57.566,57.2412,57.4397,29010.0
2015-09-02 11:30:00,63.7,63.7,63.03,63.17,22831.0,57.4667,57.4667,56.8623,56.9886,22831.0
2015-09-02 12:00:00,63.21,63.41,63.03,63.41,20734.0,57.0247,57.2051,56.8623,57.2051,20734.0
2015-09-02 12:30:00,63.46,63.83,63.35,63.8,23514.0,57.2502,57.584,57.151,57.557,23514.0
2015-09-02 13:00:00,63.8,63.84,63.66,63.76,20072.0,57.557,57.593,57.4307,57.5209,20072.0
2015-09-02 13:30:00,63.8,63.97,63.73,63.92,19707.0,57.557,57.7103,57.4938,57.6652,19707.0
2015-09-02 14:00:00,63.98,64.19,63.89,64.05,19392.0,57.7194,57.9088,57.6382,57.7825,19392.0
2015-09-02 14:30:00,64.11,64.14,63.92,64.01,42306.0,57.8366,57.8637,57.6652,57.7464,42306.0
2015-09-02 15:00:00,64.0,64.47,64.0,64.36,28910.0,57.7374,58.1614,57.7374,58.0622,28910.0
2015-09-02 15:30:00,64.35,64.59,64.03,64.57,90982.0,58.0531,58.2697,57.7645,58.2516,90982.0
2015-09-03 09:30:00,64.6,64.86,64.34,64.79,16236.0,58.2787,58.5132,58.0441,58.4501,16236.0
2015-09-03 10:00:00,64.79,65.3,64.79,65.2,15954.0,58.4501,58.9102,58.4501,58.82,15954.0
2015-09-03 10:30:00,65.2,65.52,65.09,65.48,10919.0,58.82,59.1087,58.7207,59.0726,10919.0
2015-09-03 11:00:00,65.59,65.69,65.49,65.58,18668.0,59.1718,59.262,59.0816,59.1628,18668.0
2015-09-03 11:30:00,65.56,65.58,65.27,65.35,16025.0,59.1447,59.1628,58.8831,58.9553,16025.0
2015-09-03 12:00:00,65.32,65.5,65.32,65.45,12300.0,58.9282,59.0906,58.9282,59.0455,12300.0
2015-09-03 12:30:00,65.4,65.49,65.33,65.46,18400.0,59.0004,59.0816,58.9372,59.0545,18400.0
2015-09-03 13:00:00,65.46,65.47,65.15,65.34,13628.0,59.0545,59.0635,58.7749,58.9463,13628.0
2015-09-03 13:30:00,65.34,65.37,65.13,65.22,20750.0,58.9463,58.9733,58.7568,58.838,20750.0
2015-09-03 14:00:00,65.09,65.12,64.86,65.03,18368.0,58.7207,58.7478,58.5132,58.6666,18368.0
2015-09-03 14:30:00,65.06,65.09,64.94,65.06,23461.0,58.6937,58.7207,58.5854,58.6937,23461.0
2015-09-03 15:00:00,64.99,65.24,64.99,65.23,18774.0,58.6305,58.8561,58.6305,58.847,18774.0
2015-09-03 15:30:00,65.2,65.27,65.03,65.12,30281.0,58.82,58.8831,58.6666,58.7478,30281.0
2015-09-04 09:30:00,64.17,64.78,64.09,64.34,28738.0,57.8908,58.4411,57.8186,58.0441,28738.0
2015-09-04 10:00:00,64.31,64.91,64.31,64.91,12695.0,58.0171,58.5583,58.0171,58.5583,12695.0
2015-09-04 10:30:00,64.97,65.18,64.8,64.87,15636.0,58.6125,58.8019,58.4591,58.5223,15636.0
2015-09-04 11:00:00,65.0,65.0,64.76,64.86,9094.0,58.6395,58.6395,58.423,58.5132,9094.0
2015-09-04 11:30:00,64.87,64.88,64.71,64.82,11500.0,58.5223,58.5313,58.3779,58.4772,11500.0
2015-09-04 12:00:00,64.82,64.91,64.53,64.53,15393.0,58.4772,58.5583,58.2155,58.2155,15393.0
2015-09-04 12:30:00,64.52,64.77,64.52,64.62,12600.0,58.2065,58.432,58.2065,58.2967,12600.0
2015-09-04 13:00:00,64.62,64.73,64.49,64.73,15564.0,58.2967,58.396,58.1794,58.396,15564.0
2015-09-04 13:30:00,64.72,64.76,64.63,64.74,13143.0,58.3869,58.423,58.3057,58.405,13143.0
2015-09-04 14:00:00,64.75,64.75,64.56,64.56,14966.0,58.414,58.414,58.2426,58.2426,14966.0
2015-09-04 14:30:00,64.56,64.56,64.24,64.44,21207.0,58.2426,58.2426,57.9539,58.1343,21207.0
2015-09-04 15:00:00,64.47,64.5,64.28,64.28,16278.0,58.1614,58.1885,57.99,57.99,16278.0
2015-09-04 15:30:00,64.37,64.66,64.3,64.45,47038.0,58.0712,58.3328,58.008,58.1434,47038.0
2015-09-08 09:30:00,65.61,66.02,65.33,65.34,27538.0,59.1898,59.5597,58.9372,58.9463,27538.0
2015-09-08 10:00:00,65.36,65.55,65.2,65.44,36121.0,58.9643,59.1357,58.82,59.0365,36121.0
2015-09-08 10:30:00,65.53,65.55,65.3,65.51,23640.0,59.1177,59.1357,58.9102,59.0996,23640.0
2015-09-08 11:00:00,65.48,65.73,65.36,65.59,36340.0,59.0726,59.2981,58.9643,59.1718,36340.0
2015-09-08 11:30:00,65.6,65.8,65.56,65.8,32544.0,59.1808,59.3613,59.1447,59.3613,32544.0
2015-09-08 12:00:00,65.78,66.0,65.71,66.0,30723.0,59.3432,59.5417,59.2801,59.5417,30723.0
2015-09-08 12:30:00,65.99,66.03,65.92,65.97,13180.0,59.5327,59.5688,59.4695,59.5146,13180.0
2015-09-08 13:00:00,65.97,65.99,65.85,65.94,10898.0,59.5146,59.5327,59.4064,59.4876,10898.0
2015-09-08 13:30:00,65.94,65.94,65.79,65.79,20615.0,59.4876,59.4876,59.3522,59.3522,20615.0
2015-09-08 14:00:00,65.79,65.96,65.79,65.92,21126.0,59.3522,59.5056,59.3522,59.4695,21126.0
2015-09-08 14:30:00,65.93,66.02,65.93,65.98,22329.0,59.4785,59.5597,59.4785,59.5236,22329.0
2015-09-08 15:00:00,65.91,66.08,65.81,66.0,32449.0,59.4605,59.6139,59.3703,59.5417,32449.0
2015-09-08 15:30:00,65.99,66.05,65.79,65.89,62400.0,59.5327,59.5868,59.3522,59.4425,62400.0
2015-09-09 09:30:00,66.17,66.7,65.7,66.51,35230.0,59.6951,60.1732,59.271,60.0018,35230.0
2015-09-09 10:00:00,66.54,66.7,66.14,66.16,26805.0,60.0288,60.1732,59.668,59.686,26805.0
2015-09-09 10:30:00,66.16,66.2,65.85,65.96,16473.0,59.686,59.7221,59.4064,59.5056,16473.0
2015-09-09 11:00:00,65.99,66.0,65.71,65.83,37193.0,59.5327,59.5417,59.2801,59.3883,37193.0
2015-09-09 11:30:00,65.83,65.87,65.44,65.62,20713.0,59.3883,59.4244,59.0365,59.1989,20713.0
2015-09-09 12:00:00,65.57,65.98,65.57,65.98,14279.0,59.1538,59.5236,59.1538,59.5236,14279.0
2015-09-09 12:30:00,66.05,66.13,65.92,65.92,10294.0,59.5868,59.659,59.4695,59.4695,10294.0
2015-09-09 13:00:00,65.93,65.97,65.78,65.82,10422.0,59.4785,59.5146,59.3432,59.3793,10422.0
2015-09-09 13:30:00,65.71,65.71,65.25,65.36,11423.0,59.2801,59.2801,58.8651,58.9643,11423.0
2015-09-09 14:00:00,65.37,65.79,65.37,65.76,15829.0,58.9733,59.3522,58.9733,59.3252,15829.0
2015-09-09 14:30:00,65.74,65.77,65.64,65.76,14293.0,59.3071,59.3342,59.2169,59.3252,14293.0
2015-09-09 15:00:00,65.76,65.92,65.67,65.76,28508.0,59.3252,59.4695,59.244,59.3252,28508.0
2015-09-09 15:30:00,65.75,65.75,65.16,65.35,32630.0,59.3162,59.3162,58.7839,58.9553,32630.0
2015-09-10 09:30:00,65.25,65.8,65.07,65.4,19458.0,58.8651,59.3613,58.7027,59.0004,19458.0
2015-09-10 10:00:00,65.53,65.83,65.28,65.74,21961.0,59.1177,59.3883,58.8921,59.3071,21961.0
2015-09-10 10:30:00,65.73,66.58,65.73,66.33,15334.0,59.2981,60.0649,59.2981,59.8394,15334.0
2015-09-10 11:00:00,66.33,66.33,65.92,65.96,15195.0,59.8394,59.8394,59.4695,59.5056,15195.0
2015-09-10 11:30:00,66.01,66.37,65.92,66.35,19544.0,59.5507,59.8755,59.4695,59.8574,19544.0
2015-09-10 12:00:00,66.33,66.41,66.15,66.18,10419.0,59.8394,59.9116,59.677,59.7041,10419.0
2015-09-10 12:30:00,66.16,66.28,66.09,66.2,16238.0,59.686,59.7943,59.6229,59.7221,16238.0
2015-09-10 13:00:00,66.22,66.26,66.11,66.24,16888.0,59.7402,59.7762,59.6409,59.7582,16888.0
2015-09-10 13:30:00,66.2,66.35,66.2,66.26,21761.0,59.7221,59.8574,59.7221,59.7762,21761.0
2015-09-10 14:00:00,66.28,66.32,66.2,66.29,30898.0,59.7943,59.8304,59.7221,59.8033,30898.0
2015-09-10 14:30:00,66.27,66.29,65.94,66.11,47516.0,59.7853,59.8033,59.4876,59.6409,47516.0
2015-09-10 15:00:00,66.1,66.32,66.01,66.2,51809.0,59.6319,59.8304,59.5507,59.7221,51809.0
2015-09-10 15:30:00,66.2,66.21,66.02,66.11,56972.0,59.7221,59.7311,59.5597,59.6409,56972.0
2015-09-11 09:30:00,65.83,66.25,65.73,65.9,22504.0,59.3883,59.7672,59.2981,59.4515,22504.0
2015-09-11 10:00:00,65.77,65.85,65.59,65.85,13414.0,59.3342,59.4064,59.1718,59.4064,13414.0
2015-09-11 10:30:00,65.84,65.9,65.62,65.68,16741.0,59.3973,59.4515,59.1989,59.253,16741.0
2015-09-11 11:00:00,65.63,66.08,65.63,66.08,14034.0,59.2079,59.6139,59.2079,59.6139,14034.0
2015-09-11 11:30:00,66.15,66.49,66.11,66.37,12700.0,59.677,59.9837,59.6409,59.8755,12700.0
2015-09-11 12:00:00,66.37,66.64,66.37,66.55,21995.0,59.8755,60.1191,59.8755,60.0379,21995.0
2015-09-11 12:30:00,66.48,66.61,66.36,66.58,7420.0,59.9747,60.092,59.8665,60.0649,7420.0
2015-09-11 13:00:00,66.62,66.68,66.43,66.43,15243.0,60.101,60.1551,59.9296,59.9296,15243.0
2015-09-11 13:30:00,66.43,66.49,66.34,66.48,11099.0,59.9296,59.9837,59.8484,59.9747,11099.0
2015-09-11 14:00:00,66.4,66.56,66.35,66.53,12636.0,59.9025,60.0469,59.8574,60.0198,12636.0
2015-09-11 14:30:00,66.54,66.7,66.48,66.48,16127.0,60.0288,60.1732,59.9747,59.9747,16127.0
2015-09-11 15:00:00,66.48,66.69,66.48,66.68,24339.0,59.9747,60.1642,59.9747,60.1551,24339.0
2015-09-11 15:30:00,66.7,66.75,66.55,66.63,47126.0,60.1732,60.2183,60.0379,60.11,47126.0
2015-09-14 09:30:00,66.62,66.62,65.96,66.03,11712.0,60.101,60.101,59.5056,59.5688,11712.0
2015-09-14 10:00:00,66.01,66.29,65.95,66.14,12691.0,59.5507,59.8033,59.4966,59.668,12691.0
2015-09-14 10:30:00,66.17,66.29,66.02,66.1,13500.0,59.6951,59.8033,59.5597,59.6319,13500.0
2015-09-14 11:00:00,66.08,66.23,65.73,65.79,11600.0,59.6139,59.7492,59.2981,59.3522,11600.0
2015-09-14 11:30:00,65.78,65.83,65.62,65.71,5700.0,59.3432,59.3883,59.1989,59.2801,5700.0
2015-09-14 12:00:00,65.7,65.79,65.66,65.79,9640.0,59.271,59.3522,59.235,59.3522,9640.0
2015-09-14 12:30:00,65.77,65.84,65.61,65.61,4400.0,59.3342,59.3973,59.1898,59.1898,4400.0
2015-09-14 13:00:00,65.61,65.82,65.49,65.78,10001.0,59.1898,59.3793,59.0816,59.3432,10001.0
2015-09-14 13:30:00,65.76,65.76,65.53,65.74,8299.0,59.3252,59.3252,59.1177,59.3071,8299.0
2015-09-14 14:00:00,65.75,65.76,65.56,65.67,6900.0,59.3162,59.3252,59.1447,59.244,6900.0
2015-09-14 14:30:00,65.64,65.69,65.58,65.63,9610.0,59.2169,59.262,59.1628,59.2079,9610.0
2015-09-14 15:00:00,65.66,65.7,65.58,65.7,12400.0,59.235,59.271,59.1628,59.271,12400.0
2015-09-14 15:30:00,65.67,65.67,65.49,65.61,35990.0,59.244,59.244,59.0816,59.1898,35990.0
2015-09-15 09:30:00,65.64,65.99,65.56,65.99,7933.0,59.2169,59.5327,59.1447,59.5327,7933.0
2015-09-15 10:00:00,66.0,66.06,65.85,65.98,6800.0,59.5417,59.5958,59.4064,59.5236,6800.0
2015-09-15 10:30:00,66.03,66.37,66.03,66.12,10471.0,59.5688,59.8755,59.5688,59.6499,10471.0
2015-09-15 11:00:00,66.18,66.18,65.91,66.0,7660.0,59.7041,59.7041,59.4605,59.5417,7660.0
2015-09-15 11:30:00,65.97,66.09,65.93,66.03,4000.0,59.5146,59.6229,59.4785,59.5688,4000.0
2015-09-15 12:00:00,66.03,66.1,65.93,65.97,5883.0,59.5688,59.6319,59.4785,59.5146,5883.0
2015-09-15 12:30:00,65.99,65.99,65.59,65.7,8500.0,59.5327,59.5327,59.1718,59.271,8500.0
2015-09-15 13:00:00,65.74,66.01,65.68,65.95,7001.0,59.3071,59.5507,59.253,59.4966,7001.0
2015-09-15 13:30:00,66.02,66.05,65.92,65.92,4892.0,59.5597,59.5868,59.4695,59.4695,4892.0
2015-09-15 14:00:00,65.92,66.08,65.88,66.07,9564.0,59.4695,59.6139,59.4334,59.6048,9564.0
2015-09-15 14:30:00,66.03,66.24,66.0,66.18,13738.0,59.5688,59.7582,59.5417,59.7041,13738.0
2015-09-15 15:00:00,66.16,66.47,66.16,66.47,13740.0,59.686,59.9657,59.686,59.9657,13740.0
2015-09-15 15:30:00,66.48,66.5,66.18,66.39,56752.0,59.9747,59.9928,59.7041,59.8935,56752.0
2015-09-16 09:30:00,66.49,66.94,66.23,66.72,12313.0,59.9837,60.3897,59.7492,60.1912,12313.0
2015-09-16 10:00:00,66.66,67.36,66.66,66.96,29491.0,60.1371,60.7686,60.1371,60.4077,29491.0
2015-09-16 10:30:00,67.01,67.1,66.9,67.0,8790.0,60.4529,60.534,60.3536,60.4438,8790.0
2015-09-16 11:00:00,67.07,67.47,67.01,67.38,9524.0,60.507,60.8678,60.4529,60.7866,9524.0
2015-09-16 11:30:00,67.32,67.33,67.17,67.21,10703.0,60.7325,60.7415,60.5972,60.6333,10703.0
2015-09-16 12:00:00,67.23,67.37,67.23,67.32,4885.0,60.6513,60.7776,60.6513,60.7325,4885.0
2015-09-16 12:30:00,67.33,67.42,67.25,67.34,5600.0,60.7415,60.8227,60.6694,60.7506,5600.0
2015-09-16 13:00:00,67.33,67.33,67.05,67.11,15970.0,60.7415,60.7415,60.4889,60.5431,15970.0
2015-09-16 13:30:00,67.06,67.14,67.06,67.14,6952.0,60.498,60.5701,60.498,60.5701,6952.0
2015-09-16 14:00:00,67.11,67.21,67.07,67.13,13833.0,60.5431,60.6333,60.507,60.5611,13833.0
2015-09-16 14:30:00,67.13,67.33,67.11,67.33,11004.0,60.5611,60.7415,60.5431,60.7415,11004.0
2015-09-16 15:00:00,67.3,67.35,67.21,67.29,11655.0,60.7145,60.7596,60.6333,60.7055,11655.0
2015-09-16 15:30:00,67.3,67.37,67.18,67.28,28972.0,60.7145,60.7776,60.6062,60.6964,28972.0
2015-09-17 09:30:00,67.3,67.3,66.51,67.11,13086.0,60.7145,60.7145,60.0018,60.5431,13086.0
2015-09-17 10:00:00,67.06,67.3,66.95,67.2,9639.0,60.498,60.7145,60.3987,60.6243,9639.0
2015-09-17 10:30:00,67.21,67.21,66.79,66.84,13511.0,60.6333,60.6333,60.2544,60.2995,13511.0
2015-09-17 11:00:00,66.85,67.1,66.85,67.0,6387.0,60.3085,60.534,60.3085,60.4438,6387.0
2015-09-17 11:30:00,67.04,67.07,66.91,67.05,7326.0,60.4799,60.507,60.3626,60.4889,7326.0
2015-09-17 12:00:00,67.04,67.11,67.0,67.06,2500.0,60.4799,60.5431,60.4438,60.498,2500.0
2015-09-17 12:30:00,67.09,67.09,66.87,66.94,6901.0,60.525,60.525,60.3266,60.3897,6901.0
2015-09-17 13:00:00,66.91,67.08,66.89,67.01,6200.0,60.3626,60.516,60.3446,60.4529,6200.0
2015-09-17 13:30:00,67.04,67.09,66.87,66.87,7421.0,60.4799,60.525,60.3266,60.3266,7421.0
2015-09-17 14:00:00,66.92,67.18,66.54,66.94,9328.0,60.3717,60.6062,60.0288,60.3897,9328.0
2015-09-17 14:30:00,66.87,67.54,66.86,67.3,9300.0,60.3266,60.931,60.3175,60.7145,9300.0
2015-09-17 15:00:00,67.37,67.4,66.4,66.61,15535.0,60.7776,60.8047,59.9025,60.092,15535.0
2015-09-17 15:30:00,66.63,66.76,66.27,66.31,35461.0,60.11,60.2273,59.7853,59.8214,35461.0
2015-09-18 09:30:00,65.43,65.59,64.88,65.45,55643.0,59.0275,59.1718,58.5313,59.0455,55643.0
2015-09-18 10:00:00,65.45,65.62,65.33,65.59,8600.0,59.0455,59.1989,58.9372,59.1718,8600.0
2015-09-18 10:30:00,65.64,65.65,65.21,65.46,16723.0,59.2169,59.2259,58.829,59.0545,16723.0
2015-09-18 11:00:00,65.44,65.45,65.23,65.25,8395.0,59.0365,59.0455,58.847,58.8651,8395.0
2015-09-18 11:30:00,65.23,65.49,65.18,65.37,11300.0,58.847,59.0816,58.8019,58.9733,11300.0
2015-09-18 12:00:00,65.34,65.36,65.22,65.35,7197.0,58.9463,58.9643,58.838,58.9553,7197.0
2015-09-18 12:30:00,65.27,65.38,65.16,65.33,6969.0,58.8831,58.9824,58.7839,58.9372,6969.0
2015-09-18 13:00:00,65.26,65.39,65.11,65.28,7600.0,58.8741,58.9914,58.7388,58.8921,7600.0
2015-09-18 13:30:00,65.25,65.25,64.96,64.96,4224.0,58.8651,58.8651,58.6035,58.6035,4224.0
2015-09-18 14:00:00,65.0,65.2,65.0,65.2,9225.0,58.6395,58.82,58.6395,58.82,9225.0
2015-09-18 14:30:00,65.2,65.29,65.13,65.29,12054.0,58.82,58.9012,58.7568,58.9012,12054.0
2015-09-18 15:00:00,65.27,65.3,64.86,64.89,13357.0,58.8831,58.9102,58.5132,58.5403,13357.0
2015-09-18 15:30:00,64.88,65.06,64.75,65.02,58170.0,58.5313,58.6937,58.414,58.6576,58170.0
2015-09-21 09:30:00,65.21,65.59,64.77,65.32,10012.0,58.829,59.1718,58.432,58.9282,10012.0
2015-09-21 10:00:00,65.45,65.89,65.44,65.81,6800.0,59.0455,59.4425,59.0365,59.3703,6800.0
2015-09-21 10:30:00,65.74,66.03,65.58,65.58,6640.0,59.3071,59.5688,59.1628,59.1628,6640.0
2015-09-21 11:00:00,65.57,65.7,65.54,65.59,5300.0,59.1538,59.271,59.1267,59.1718,5300.0
2015-09-21 11:30:00,65.55,65.55,65.27,65.28,4950.0,59.1357,59.1357,58.8831,58.8921,4950.0
2015-09-21 12:00:00,65.25,65.33,65.06,65.28,7200.0,58.8651,58.9372,58.6937,58.8921,7200.0
2015-09-21 12:30:00,65.28,65.29,64.88,64.99,5600.0,58.8921,58.9012,58.5313,58.6305,5600.0
2015-09-21 13:00:00,64.95,65.29,64.95,65.18,7500.0,58.5944,58.9012,58.5944,58.8019,7500.0
2015-09-21 13:30:00,65.25,65.4,65.17,65.23,9900.0,58.8651,59.0004,58.7929,58.847,9900.0
2015-09-21 14:00:00,65.23,65.27,65.14,65.25,11652.0,58.847,58.8831,58.7658,58.8651,11652.0
2015-09-21 14:30:00,65.2,65.59,65.19,65.48,9737.0,58.82,59.1718,58.8109,59.0726,9737.0
2015-09-21 15:00:00,65.45,65.5,65.09,65.22,16562.0,59.0455,59.0906,58.7207,58.838,16562.0
2015-09-21 15:30:00,65.2,65.26,64.82,64.92,60759.0,58.82,58.8741,58.4772,58.5674,60759.0
2015-09-22 09:30:00,64.0,64.32,63.81,64.32,14926.0,57.7374,58.0261,57.566,58.0261,14926.0
2015-09-22 10:00:00,64.35,64.57,63.81,63.88,21018.0,58.0531,58.2516,57.566,57.6291,21018.0
2015-09-22 10:30:00,63.96,63.96,63.73,63.9,8600.0,57.7013,57.7013,57.4938,57.6472,8600.0
2015-09-22 11:00:00,63.97,64.04,63.67,63.67,8817.0,57.7103,57.7735,57.4397,57.4397,8817.0
2015-09-22 11:30:00,63.64,63.67,63.52,63.58,6600.0,57.4126,57.4397,57.3044,57.3585,6600.0
2015-09-22 12:00:00,63.56,63.74,63.48,63.62,8355.0,57.3404,57.5028,57.2683,57.3946,8355.0
2015-09-22 12:30:00,63.69,63.71,63.28,63.35,12240.0,57.4577,57.4758,57.0878,57.151,12240.0
2015-09-22 13:00:00,63.37,63.58,63.26,63.26,10400.0,57.169,57.3585,57.0698,57.0698,10400.0
2015-09-22 13:30:00,63.27,63.53,63.26,63.41,17200.0,57.0788,57.3134,57.0698,57.2051,17200.0
2015-09-22 14:00:00,63.43,63.59,63.28,63.54,7984.0,57.2232,57.3675,57.0878,57.3224,7984.0
2015-09-22 14:30:00,63.58,63.65,63.45,63.53,10715.0,57.3585,57.4216,57.2412,57.3134,10715.0
2015-09-22 15:00:00,63.53,63.62,63.42,63.58,16377.0,57.3134,57.3946,57.2141,57.3585,16377.0
2015-09-22 15:30:00,63.58,63.82,63.56,63.68,44377.0,57.3585,57.575,57.3404,57.4487,44377.0
2015-09-23 09:30:00,63.71,63.89,63.32,63.89,14459.0,57.4758,57.6382,57.1239,57.6382,14459.0
2015-09-23 10:00:00,63.89,63.89,63.65,63.8,12500.0,57.6382,57.6382,57.4216,57.557,12500.0
2015-09-23 10:30:00,63.76,63.82,63.64,63.71,9200.0,57.5209,57.575,57.4126,57.4758,9200.0
2015-09-23 11:00:00,63.67,63.7,63.16,63.22,9849.0,57.4397,57.4667,56.9796,57.0337,9849.0
2015-09-23 11:30:00,63.17,63.17,62.83,62.92,28180.0,56.9886,56.9886,56.6819,56.7631,28180.0
2015-09-23 12:00:00,62.89,62.89,62.48,62.5,16503.0,56.736,56.736,56.3661,56.3842,16503.0
2015-09-23 12:30:00,62.48,62.7,62.3,62.55,21869.0,56.3661,56.5646,56.2037,56.4293,21869.0
2015-09-23 13:00:00,62.53,62.66,62.51,62.6,24771.0,56.4112,56.5285,56.3932,56.4744,24771.0
2015-09-23 13:30:00,62.59,62.86,62.58,62.75,17675.0,56.4654,56.7089,56.4563,56.6097,17675.0
2015-09-23 14:00:00,62.77,62.98,62.74,62.75,16148.0,56.6278,56.8172,56.6007,56.6097,16148.0
2015-09-23 14:30:00,62.75,62.82,62.6,62.75,22470.0,56.6097,56.6729,56.4744,56.6097,22470.0
2015-09-23 15:00:00,62.72,62.79,62.62,62.69,24713.0,56.5826,56.6458,56.4924,56.5556,24713.0
2015-09-23 15:30:00,62.7,62.92,62.69,62.73,46065.0,56.5646,56.7631,56.5556,56.5917,46065.0
2015-09-24 09:30:00,62.07,62.15,61.7,61.8,12474.0,55.9963,56.0684,55.6625,55.7527,12474.0
2015-09-24 10:00:00,61.87,62.06,61.42,61.42,12349.0,55.8158,55.9872,55.4099,55.4099,12349.0
2015-09-24 10:30:00,61.46,61.65,61.21,61.32,11100.0,55.4459,55.6173,55.2204,55.3196,11100.0
2015-09-24 11:00:00,61.37,61.45,61.13,61.27,11202.0,55.3647,55.4369,55.1482,55.2745,11202.0
2015-09-24 11:30:00,61.33,61.54,61.25,61.43,12700.0,55.3287,55.5181,55.2565,55.4189,12700.0
2015-09-24 12:00:00,61.5,61.6,61.36,61.43,8710.0,55.482,55.5722,55.3557,55.4189,8710.0
2015-09-24 12:30:00,61.45,61.63,61.38,61.45,13594.0,55.4369,55.5993,55.3738,55.4369,13594.0
2015-09-24 13:00:00,61.45,61.65,61.43,61.6,7090.0,55.4369,55.6173,55.4189,55.5722,7090.0
2015-09-24 13:30:00,61.57,61.83,61.5,61.71,6900.0,55.5452,55.7797,55.482,55.6715,6900.0
2015-09-24 14:00:00,61.76,62.03,61.75,61.97,7819.0,55.7166,55.9602,55.7076,55.906,7819.0
2015-09-24 14:30:00,61.98,62.38,61.84,62.17,28293.0,55.9151,56.2759,55.7888,56.0865,28293.0
2015-09-24 15:00:00,62.21,62.27,61.92,62.12,32923.0,56.1226,56.1767,55.8609,56.0414,32923.0
2015-09-24 15:30:00,62.14,62.14,61.71,61.83,67835.0,56.0594,56.0594,55.6715,55.7797,67835.0
2015-09-25 09:30:00,62.59,62.59,62.09,62.36,7975.0,56.4654,56.4654,56.0143,56.2579,7975.0
2015-09-25 10:00:00,62.44,62.61,62.31,62.31,8249.0,56.33,56.4834,56.2128,56.2128,8249.0
2015-09-25 10:30:00,62.32,62.53,62.27,62.53,5133.0,56.2218,56.4112,56.1767,56.4112,5133.0
2015-09-25 11:00:00,62.53,62.57,62.43,62.5,7164.0,56.4112,56.4473,56.321,56.3842,7164.0
2015-09-25 11:30:00,62.58,62.61,62.32,62.42,7750.0,56.4563,56.4834,56.2218,56.312,7750.0
2015-09-25 12:00:00,62.36,62.42,62.19,62.38,5594.0,56.2579,56.312,56.1045,56.2759,5594.0
2015-09-25 12:30:00,62.39,62.68,62.39,62.62,5175.0,56.2849,56.5466,56.2849,56.4924,5175.0
2015-09-25 13:00:00,62.7,62.82,62.67,62.81,5327.0,56.5646,56.6729,56.5375,56.6638,5327.0
2015-09-25 13:30:00,62.83,63.03,62.76,62.88,11365.0,56.6819,56.8623,56.6187,56.727,11365.0
2015-09-25 14:00:00,62.9,63.15,62.65,62.65,13150.0,56.745,56.9706,56.5195,56.5195,13150.0
2015-09-25 14:30:00,62.65,62.78,62.4,62.55,12075.0,56.5195,56.6368,56.294,56.4293,12075.0
2015-09-25 15:00:00,62.55,62.57,62.26,62.51,12190.0,56.4293,56.4473,56.1677,56.3932,12190.0
2015-09-25 15:30:00,62.45,62.55,62.25,62.32,29773.0,56.3391,56.4293,56.1586,56.2218,29773.0
2015-09-28 09:30:00,61.99,61.99,61.42,61.67,10068.0,55.9241,55.9241,55.4099,55.6354,10068.0
2015-09-28 10:00:00,61.78,61.78,61.52,61.61,7413.0,55.7346,55.7346,55.5001,55.5813,7413.0
2015-09-28 10:30:00,61.71,61.86,61.45,61.72,7566.0,55.6715,55.8068,55.4369,55.6805,7566.0
2015-09-28 11:00:00,61.8,62.02,61.7,61.72,8370.0,55.7527,55.9511,55.6625,55.6805,8370.0
2015-09-28 11:30:00,61.72,61.96,61.72,61.83,6932.0,55.6805,55.897,55.6805,55.7797,6932.0
2015-09-28 12:00:00,61.81,61.81,61.56,61.69,6078.0,55.7617,55.7617,55.5362,55.6534,6078.0
2015-09-28 12:30:00,61.7,61.7,61.56,61.68,7102.0,55.6625,55.6625,55.5362,55.6444,7102.0
2015-09-28 13:00:00,61.72,61.91,61.7,61.8,6900.0,55.6805,55.8519,55.6625,55.7527,6900.0
2015-09-28 13:30:00,61.82,61.94,61.68,61.68,6200.0,55.7707,55.879,55.6444,55.6444,6200.0
2015-09-28 14:00:00,61.56,61.64,61.44,61.64,5484.0,55.5362,55.6083,55.4279,55.6083,5484.0
2015-09-28 14:30:00,61.63,61.74,61.55,61.68,16595.0,55.5993,55.6985,55.5271,55.6444,16595.0
2015-09-28 15:00:00,61.68,61.7,61.49,61.64,24046.0,55.6444,55.6625,55.473,55.6083,24046.0
2015-09-28 15:30:00,61.65,61.75,61.45,61.48,49164.0,55.6173,55.7076,55.4369,55.464,49164.0
2015-09-29 09:30:00,61.5,62.15,61.39,62.15,30257.0,55.482,56.0684,55.3828,56.0684,30257.0
2015-09-29 10:00:00,62.14,62.23,61.94,62.2,19019.0,56.0594,56.1406,55.879,56.1135,19019.0
2015-09-29 10:30:00,62.16,62.27,61.97,62.18,11074.0,56.0774,56.1767,55.906,56.0955,11074.0
2015-09-29 11:00:00,62.18,62.25,61.94,62.13,13535.0,56.0955,56.1586,55.879,56.0504,13535.0
2015-09-29 11:30:00,62.12,62.2,61.93,62.01,12035.0,56.0414,56.1135,55.8699,55.9421,12035.0
2015-09-29 12:00:00,62.04,62.15,61.8,62.03,12716.0,55.9692,56.0684,55.7527,55.9602,12716.0
2015-09-29 12:30:00,62.01,62.06,61.85,61.86,5000.0,55.9421,55.9872,55.7978,55.8068,5000.0
2015-09-29 13:00:00,61.85,62.22,61.85,62.22,9300.0,55.7978,56.1316,55.7978,56.1316,9300.0
2015-09-29 13:30:00,62.23,62.28,62.06,62.21,9600.0,56.1406,56.1857,55.9872,56.1226,9600.0
2015-09-29 14:00:00,62.23,62.32,61.9,62.31,12747.0,56.1406,56.2218,55.8429,56.2128,12747.0
2015-09-29 14:30:00,62.35,62.38,62.03,62.16,12813.0,56.2489,56.2759,55.9602,56.0774,12813.0
2015-09-29 15:00:00,62.15,62.19,61.8,61.88,18824.0,56.0684,56.1045,55.7527,55.8248,18824.0
2015-09-29 15:30:00,61.91,62.2,61.86,61.95,77560.0,55.8519,56.1135,55.8068,55.888,77560.0
2015-09-30 09:30:00,62.56,63.06,61.43,63.03,12443.0,56.4383,56.8894,55.4189,56.8623,12443.0
2015-09-30 10:00:00,63.01,63.28,62.94,63.12,12500.0,56.8443,57.0878,56.7811,56.9435,12500.0
2015-09-30 10:30:00,63.1,63.1,62.75,62.8,15500.0,56.9255,56.9255,56.6097,56.6548,15500.0
2015-09-30 11:00:00,62.87,62.87,62.54,62.59,11002.0,56.718,56.718,56.4203,56.4654,11002.0
2015-09-30 11:30:00,62.53,62.54,62.28,62.35,9723.0,56.4112,56.4203,56.1857,56.2489,9723.0
2015-09-30 12:00:00,62.4,62.42,62.1,62.35,6629.0,56.294,56.312,56.0233,56.2489,6629.0
2015-09-30 12:30:00,62.39,62.42,62.25,62.3,7508.0,56.2849,56.312,56.1586,56.2037,7508.0
2015-09-30 13:00:00,62.32,62.51,62.3,62.46,14699.0,56.2218,56.3932,56.2037,56.3481,14699.0
2015-09-30 13:30:00,62.41,62.6,62.35,62.5,10460.0,56.303,56.4744,56.2489,56.3842,10460.0
2015-09-30 14:00:00,62.5,62.89,62.5,62.84,7930.0,56.3842,56.736,56.3842,56.6909,7930.0
2015-09-30 14:30:00,62.9,63.04,62.74,63.04,12062.0,56.745,56.8713,56.6007,56.8713,12062.0
2015-09-30 15:00:00,63.01,63.01,62.85,62.97,12741.0,56.8443,56.8443,56.6999,56.8082,12741.0
2015-09-30 15:30:00,62.98,63.17,62.87,62.94,51354.0,56.8172,56.9886,56.718,56.7811,51354.0
2015-10-01 09:30:00,62.98,63.58,62.98,63.2,15529.0,56.8172,57.3585,56.8172,57.0157,15529.0
2015-10-01 10:00:00,63.06,63.55,62.97,63.52,16123.0,56.8894,57.3314,56.8082,57.3044,16123.0
2015-10-01 10:30:00,63.52,63.53,62.94,63.0,29187.0,57.3044,57.3134,56.7811,56.8352,29187.0
2015-10-01 11:00:00,63.0,63.0,62.58,62.74,22391.0,56.8352,56.8352,56.4563,56.6007,22391.0
2015-10-01 11:30:00,62.72,62.72,62.0,62.06,18269.0,56.5826,56.5826,55.9331,55.9872,18269.0
2015-10-01 12:00:00,62.06,62.13,61.86,61.97,21463.0,55.9872,56.0504,55.8068,55.906,21463.0
2015-10-01 12:30:00,61.99,62.15,61.88,61.89,15062.0,55.9241,56.0684,55.8248,55.8339,15062.0
2015-10-01 13:00:00,61.9,62.12,61.69,62.0,18457.0,55.8429,56.0414,55.6534,55.9331,18457.0
2015-10-01 13:30:00,62.03,62.28,61.99,62.24,12936.0,55.9602,56.1857,55.9241,56.1496,12936.0
2015-10-01 14:00:00,62.21,62.63,62.05,62.37,22080.0,56.1226,56.5015,55.9782,56.2669,22080.0
2015-10-01 14:30:00,62.39,62.48,62.19,62.44,34734.0,56.2849,56.3661,56.1045,56.33,34734.0
2015-10-01 15:00:00,62.44,62.64,62.3,62.42,32531.0,56.33,56.5105,56.2037,56.312,32531.0
2015-10-01 15:30:00,62.42,62.47,62.13,62.36,53091.0,56.312,56.3571,56.0504,56.2579,53091.0
2015-10-02 09:30:00,61.78,62.31,61.67,61.99,16576.0,55.7346,56.2128,55.6354,55.9241,16576.0
2015-10-02 10:00:00,62.02,62.34,61.98,62.23,24744.0,55.9511,56.2398,55.9151,56.1406,24744.0
2015-10-02 10:30:00,62.19,62.61,62.07,62.52,20798.0,56.1045,56.4834,55.9963,56.4022,20798.0
2015-10-02 11:00:00,62.62,63.07,62.62,62.78,20099.0,56.4924,56.8984,56.4924,56.6368,20099.0
2015-10-02 11:30:00,62.8,63.09,62.76,63.04,20082.0,56.6548,56.9164,56.6187,56.8713,20082.0
2015-10-02 12:00:00,63.06,63.53,62.99,63.38,14300.0,56.8894,57.3134,56.8262,57.1781,14300.0
2015-10-02 12:30:00,63.39,63.62,63.34,63.53,9226.0,57.1871,57.3946,57.142,57.3134,9226.0
2015-10-02 13:00:00,63.52,63.84,63.48,63.71,12608.0,57.3044,57.593,57.2683,57.4758,12608.0
2015-10-02 13:30:00,63.76,63.99,63.62,63.84,10486.0,57.5209,57.7284,57.3946,57.593,10486.0
2015-10-02 14:00:00,63.84,64.1,63.75,64.06,11100.0,57.593,57.8276,57.5119,57.7915,11100.0
2015-10-02 14:30:00,64.08,64.13,63.9,63.92,15517.0,57.8096,57.8547,57.6472,57.6652,15517.0
2015-10-02 15:00:00,63.92,64.34,63.87,64.32,22010.0,57.6652,58.0441,57.6201,58.0261,22010.0
2015-10-02 15:30:00,64.36,64.38,64.17,64.17,90622.0,58.0622,58.0802,57.8908,57.8908,90622.0
2015-10-05 09:30:00,64.37,66.39,64.37,66.05,25184.0,58.0712,59.8935,58.0712,59.5868,25184.0
2015-10-05 10:00:00,65.99,66.27,65.68,66.27,13706.0,59.5327,59.7853,59.253,59.7853,13706.0
2015-10-05 10:30:00,66.26,66.27,65.91,66.08,17830.0,59.7762,59.7853,59.4605,59.6139,17830.0
2015-10-05 11:00:00,66.12,66.63,66.1,66.53,20568.0,59.6499,60.11,59.6319,60.0198,20568.0
2015-10-05 11:30:00,66.5,66.65,66.22,66.65,15402.0,59.9928,60.1281,59.7402,60.1281,15402.0
2015-10-05 12:00:00,66.63,66.7,66.51,66.6,10525.0,60.11,60.1732,60.0018,60.083,10525.0
2015-10-05 12:30:00,66.61,66.77,66.49,66.49,12616.0,60.092,60.2363,59.9837,59.9837,12616.0
2015-10-05 13:00:00,66.54,66.58,66.47,66.51,12232.0,60.0288,60.0649,59.9657,60.0018,12232.0
2015-10-05 13:30:00,66.57,66.67,66.41,66.61,13218.0,60.0559,60.1461,59.9116,60.092,13218.0
2015-10-05 14:00:00,66.55,66.56,66.43,66.46,11853.0,60.0379,60.0469,59.9296,59.9567,11853.0
2015-10-05 14:30:00,66.5,66.54,66.44,66.49,18033.0,59.9928,60.0288,59.9386,59.9837,18033.0
2015-10-05 15:00:00,66.44,66.57,66.39,66.46,25077.0,59.9386,60.0559,59.8935,59.9567,25077.0
2015-10-05 15:30:00,66.45,66.49,66.17,66.22,35857.0,59.9477,59.9837,59.6951,59.7402,35857.0
2015-10-06 09:30:00,66.46,67.23,66.16,66.87,22033.0,59.9567,60.6513,59.686,60.3266,22033.0
2015-10-06 10:00:00,66.92,66.99,66.58,66.75,13100.0,60.3717,60.4348,60.0649,60.2183,13100.0
2015-10-06 10:30:00,66.64,67.07,66.6,66.93,19614.0,60.1191,60.507,60.083,60.3807,19614.0
2015-10-06 11:00:00,66.88,67.2,66.88,67.05,23820.0,60.3356,60.6243,60.3356,60.4889,23820.0
2015-10-06 11:30:00,67.05,67.13,66.74,66.76,19001.0,60.4889,60.5611,60.2093,60.2273,19001.0
2015-10-06 12:00:00,66.82,66.97,66.71,66.82,13422.0,60.2814,60.4168,60.1822,60.2814,13422.0
2015-10-06 12:30:00,66.78,66.81,66.66,66.66,10448.0,60.2454,60.2724,60.1371,60.1371,10448.0
2015-10-06 13:00:00,66.66,66.84,66.64,66.76,12906.0,60.1371,60.2995,60.1191,60.2273,12906.0
2015-10-06 13:30:00,66.68,66.68,66.37,66.44,6245.0,60.1551,60.1551,59.8755,59.9386,6245.0
2015-10-06 14:00:00,66.42,66.82,66.34,66.82,15185.0,59.9206,60.2814,59.8484,60.2814,15185.0
2015-10-06 14:30:00,66.8,67.0,66.66,66.68,21242.0,60.2634,60.4438,60.1371,60.1551,21242.0
2015-10-06 15:00:00,66.7,66.72,66.52,66.72,13087.0,60.1732,60.1912,60.0108,60.1912,13087.0
2015-10-06 15:30:00,66.74,66.75,66.49,66.61,32623.0,60.2093,60.2183,59.9837,60.092,32623.0
2015-10-07 09:30:00,66.96,68.24,66.34,68.2,15967.0,60.4077,61.5625,59.8484,61.5264,15967.0
2015-10-07 10:00:00,68.15,68.53,68.07,68.47,14623.0,61.4813,61.8241,61.4091,61.77,14623.0
2015-10-07 10:30:00,68.44,68.44,67.45,67.71,22208.0,61.7429,61.7429,60.8498,61.0844,22208.0
2015-10-07 11:00:00,67.7,67.74,66.92,67.08,16480.0,61.0753,61.1114,60.3717,60.516,16480.0
2015-10-07 11:30:00,67.12,67.73,67.06,67.73,19934.0,60.5521,61.1024,60.498,61.1024,19934.0
2015-10-07 12:00:00,67.76,67.96,67.38,67.49,24386.0,61.1295,61.3099,60.7866,60.8859,24386.0
2015-10-07 12:30:00,67.51,67.79,67.46,67.7,11150.0,60.9039,61.1565,60.8588,61.0753,11150.0
2015-10-07 13:00:00,67.74,68.11,67.64,68.11,20698.0,61.1114,61.4452,61.0212,61.4452,20698.0
2015-10-07 13:30:00,68.14,68.48,68.14,68.37,23657.0,61.4723,61.779,61.4723,61.6798,23657.0
2015-10-07 14:00:00,68.37,68.43,68.1,68.13,15778.0,61.6798,61.7339,61.4362,61.4633,15778.0
2015-10-07 14:30:00,68.16,68.33,67.94,68.01,18414.0,61.4903,61.6437,61.2919,61.355,18414.0
2015-10-07 15:00:00,67.99,68.27,67.93,67.93,22721.0,61.337,61.5896,61.2828,61.2828,22721.0
2015-10-07 15:30:00,67.95,68.09,67.74,67.96,66803.0,61.3009,61.4272,61.1114,61.3099,66803.0
2015-10-08 09:30:00,67.56,68.69,65.04,68.57,20512.0,60.949,61.9685,58.6756,61.8602,20512.0
2015-10-08 10:00:00,68.56,68.65,68.23,68.25,53612.0,61.8512,61.9324,61.5535,61.5715,53612.0
2015-10-08 10:30:00,68.25,68.67,68.25,68.64,16591.0,61.5715,61.9504,61.5715,61.9234,16591.0
2015-10-08 11:00:00,68.63,68.93,68.55,68.93,21903.0,61.9143,62.185,61.8422,62.185,21903.0
2015-10-08 11:30:00,68.93,69.0,68.82,68.96,12234.0,62.185,62.2481,62.0857,62.212,12234.0
2015-10-08 12:00:00,68.9,69.08,68.86,68.9,14068.0,62.1579,62.3203,62.1218,62.1579,14068.0
2015-10-08 12:30:00,68.92,69.07,68.62,68.63,18713.0,62.176,62.3113,61.9053,61.9143,18713.0
2015-10-08 13:00:00,68.6,68.64,68.43,68.55,25270.0,61.8873,61.9234,61.7339,61.8422,25270.0
2015-10-08 13:30:00,68.55,68.64,68.47,68.59,16497.0,61.8422,61.9234,61.77,61.8782,16497.0
2015-10-08 14:00:00,68.6,68.9,68.51,68.75,39422.0,61.8873,62.1579,61.8061,62.0226,39422.0
2015-10-08 14:30:00,68.75,69.03,68.71,69.0,43164.0,62.0226,62.2752,61.9865,62.2481,43164.0
2015-10-08 15:00:00,69.0,69.21,68.96,68.98,27813.0,62.2481,62.4376,62.212,62.2301,27813.0
2015-10-08 15:30:00,69.0,69.14,68.95,69.09,50760.0,62.2481,62.3744,62.203,62.3293,50760.0
2015-10-09 09:30:00,69.33,69.98,68.08,69.09,16873.0,62.5458,63.1322,61.4182,62.3293,16873.0
2015-10-09 10:00:00,69.17,69.17,68.46,69.01,16446.0,62.4015,62.4015,61.761,62.2571,16446.0
2015-10-09 10:30:00,69.0,69.41,68.95,69.41,8228.0,62.2481,62.618,62.203,62.618,8228.0
2015-10-09 11:00:00,69.42,69.55,69.28,69.53,10351.0,62.627,62.7443,62.5007,62.7263,10351.0
2015-10-09 11:30:00,69.55,69.55,69.16,69.28,11990.0,62.7443,62.7443,62.3925,62.5007,11990.0
2015-10-09 12:00:00,69.29,69.33,69.05,69.13,5941.0,62.5097,62.5458,62.2932,62.3654,5941.0
2015-10-09 12:30:00,69.2,69.39,69.02,69.3,7870.0,62.4286,62.6,62.2662,62.5188,7870.0
2015-10-09 13:00:00,69.29,69.34,68.97,68.97,9000.0,62.5097,62.5549,62.2211,62.2211,9000.0
2015-10-09 13:30:00,68.93,68.95,68.77,68.91,11948.0,62.185,62.203,62.0406,62.1669,11948.0
2015-10-09 14:00:00,68.89,68.95,68.6,68.62,9600.0,62.1489,62.203,61.8873,61.9053,9600.0
2015-10-09 14:30:00,68.63,68.86,68.58,68.79,11351.0,61.9143,62.1218,61.8692,62.0587,11351.0
2015-10-09 15:00:00,68.8,68.88,68.7,68.88,19068.0,62.0677,62.1399,61.9775,62.1399,19068.0
2015-10-09 15:30:00,68.96,69.18,68.94,69.1,33626.0,62.212,62.4105,62.194,62.3383,33626.0
2015-10-12 09:30:00,69.21,69.21,67.93,68.93,10822.0,62.4376,62.4376,61.2828,62.185,10822.0
2015-10-12 10:00:00,68.93,68.93,68.43,68.65,6157.0,62.185,62.185,61.7339,61.9324,6157.0
2015-10-12 10:30:00,68.67,68.95,68.5,68.5,8200.0,61.9504,62.203,61.7971,61.7971,8200.0
2015-10-12 11:00:00,68.51,68.76,68.48,68.66,6336.0,61.8061,62.0316,61.779,61.9414,6336.0
2015-10-12 11:30:00,68.66,68.71,68.4,68.44,6688.0,61.9414,61.9865,61.7068,61.7429,6688.0
2015-10-12 12:00:00,68.44,68.51,68.34,68.42,5300.0,61.7429,61.8061,61.6527,61.7249,5300.0
2015-10-12 12:30:00,68.4,68.48,68.32,68.48,3200.0,61.7068,61.779,61.6347,61.779,3200.0
2015-10-12 13:00:00,68.47,68.57,68.31,68.55,4052.0,61.77,61.8602,61.6256,61.8422,4052.0
2015-10-12 13:30:00,68.6,68.6,68.37,68.48,4309.0,61.8873,61.8873,61.6798,61.779,4309.0
2015-10-12 14:00:00,68.51,68.63,68.38,68.41,5700.0,61.8061,61.9143,61.6888,61.7159,5700.0
2015-10-12 14:30:00,68.38,68.51,68.36,68.49,5241.0,61.6888,61.8061,61.6708,61.788,5241.0
2015-10-12 15:00:00,68.55,68.56,68.43,68.44,5410.0,61.8422,61.8512,61.7339,61.7429,5410.0
2015-10-12 15:30:00,68.41,68.69,68.4,68.62,33155.0,61.7159,61.9685,61.7068,61.9053,33155.0
2015-10-13 09:30:00,67.92,68.43,67.54,68.43,13352.0,61.2738,61.7339,60.931,61.7339,13352.0
2015-10-13 10:00:00,68.46,68.66,68.39,68.66,11929.0,61.761,61.9414,61.6978,61.9414,11929.0
2015-10-13 10:30:00,68.69,68.73,68.34,68.61,12846.0,61.9685,62.0045,61.6527,61.8963,12846.0
2015-10-13 11:00:00,68.59,68.68,68.22,68.22,11253.0,61.8782,61.9594,61.5445,61.5445,11253.0
2015-10-13 11:30:00,68.16,68.38,68.05,68.3,7813.0,61.4903,61.6888,61.3911,61.6166,7813.0
2015-10-13 12:00:00,68.31,68.35,68.17,68.26,4900.0,61.6256,61.6617,61.4993,61.5805,4900.0
2015-10-13 12:30:00,68.2,68.25,67.93,67.93,3400.0,61.5264,61.5715,61.2828,61.2828,3400.0
2015-10-13 13:00:00,67.91,67.97,67.76,67.87,3700.0,61.2648,61.3189,61.1295,61.2287,3700.0
2015-10-13 13:30:00,67.9,67.91,67.72,67.73,6671.0,61.2558,61.2648,61.0934,61.1024,6671.0
2015-10-13 14:00:00,67.69,67.81,67.49,67.49,6819.0,61.0663,61.1746,60.8859,60.8859,6819.0
2015-10-13 14:30:00,67.54,67.61,67.49,67.58,10835.0,60.931,60.9941,60.8859,60.9671,10835.0
2015-10-13 15:00:00,67.55,67.75,67.53,67.75,24099.0,60.94,61.1204,60.922,61.1204,24099.0
2015-10-13 15:30:00,67.77,67.77,67.52,67.62,27006.0,61.1385,61.1385,60.913,61.0032,27006.0
2015-10-14 09:30:00,67.37,67.75,66.5,67.68,9146.0,60.7776,61.1204,59.9928,61.0573,9146.0
2015-10-14 10:00:00,67.64,67.77,67.5,67.52,5892.0,61.0212,61.1385,60.8949,60.913,5892.0
2015-10-14 10:30:00,67.47,67.5,67.05,67.05,6665.0,60.8678,60.8949,60.4889,60.4889,6665.0
2015-10-14 11:00:00,67.04,67.18,66.79,67.04,6738.0,60.4799,60.6062,60.2544,60.4799,6738.0
2015-10-14 11:30:00,67.03,67.31,66.89,67.31,11369.0,60.4709,60.7235,60.3446,60.7235,11369.0
2015-10-14 12:00:00,67.29,67.31,67.01,67.25,7021.0,60.7055,60.7235,60.4529,60.6694,7021.0
2015-10-14 12:30:00,67.25,67.33,67.17,67.27,28965.0,60.6694,60.7415,60.5972,60.6874,28965.0
2015-10-14 13:00:00,67.29,67.41,67.28,67.34,12274.0,60.7055,60.8137,60.6964,60.7506,12274.0
2015-10-14 13:30:00,67.36,67.52,67.27,67.3,4696.0,60.7686,60.913,60.6874,60.7145,4696.0
2015-10-14 14:00:00,67.29,67.37,67.05,67.05,7205.0,60.7055,60.7776,60.4889,60.4889,7205.0
2015-10-14 14:30:00,67.03,67.08,66.91,66.99,5542.0,60.4709,60.516,60.3626,60.4348,5542.0
2015-10-14 15:00:00,67.07,67.29,67.04,67.15,8025.0,60.507,60.7055,60.4799,60.5792,8025.0
2015-10-14 15:30:00,67.15,67.25,66.94,67.01,21992.0,60.5792,60.6694,60.3897,60.4529,21992.0
2015-10-15 09:30:00,67.21,67.63,66.34,66.99,15760.0,60.6333,61.0122,59.8484,60.4348,15760.0
2015-10-15 10:00:00,67.09,67.1,66.75,66.95,47675.0,60.525,60.534,60.2183,60.3987,47675.0
2015-10-15 10:30:00,66.89,67.04,66.82,66.9,24590.0,60.3446,60.4799,60.2814,60.3536,24590.0
2015-10-15 11:00:00,66.81,66.81,66.25,66.37,12694.0,60.2724,60.2724,59.7672,59.8755,12694.0
2015-10-15 11:30:00,66.38,66.4,65.87,65.92,9509.0,59.8845,59.9025,59.4244,59.4695,9509.0
2015-10-15 12:00:00,65.94,66.16,65.87,66.13,12147.0,59.4876,59.686,59.4244,59.659,12147.0
2015-10-15 12:30:00,66.13,66.46,66.09,66.44,14800.0,59.659,59.9567,59.6229,59.9386,14800.0
2015-10-15 13:00:00,66.51,66.74,66.3,66.38,14789.0,60.0018,60.2093,59.8123,59.8845,14789.0
2015-10-15 13:30:00,66.4,66.75,66.35,66.75,15543.0,59.9025,60.2183,59.8574,60.2183,15543.0
2015-10-15 14:00:00,66.71,66.76,66.53,66.71,32196.0,60.1822,60.2273,60.0198,60.1822,32196.0
2015-10-15 14:30:00,66.71,66.99,66.71,66.91,35427.0,60.1822,60.4348,60.1822,60.3626,35427.0
2015-10-15 15:00:00,66.9,67.0,66.79,66.86,46666.0,60.3536,60.4438,60.2544,60.3175,46666.0
2015-10-15 15:30:00,66.92,67.37,66.91,67.23,66672.0,60.3717,60.7776,60.3626,60.6513,66672.0
2015-10-16 09:30:00,67.1,67.6,66.35,66.62,30158.0,60.534,60.9851,59.8574,60.101,30158.0
2015-10-16 10:00:00,66.57,66.72,66.41,66.56,15447.0,60.0559,60.1912,59.9116,60.0469,15447.0
2015-10-16 10:30:00,66.56,66.64,66.27,66.36,20011.0,60.0469,60.1191,59.7853,59.8665,20011.0
2015-10-16 11:00:00,66.4,66.75,66.37,66.74,13566.0,59.9025,60.2183,59.8755,60.2093,13566.0
2015-10-16 11:30:00,66.78,67.09,66.74,67.01,11886.0,60.2454,60.525,60.2093,60.4529,11886.0
2015-10-16 12:00:00,67.06,67.06,66.81,66.88,12360.0,60.498,60.498,60.2724,60.3356,12360.0
2015-10-16 12:30:00,66.76,66.84,66.72,66.8,13100.0,60.2273,60.2995,60.1912,60.2634,13100.0
2015-10-16 13:00:00,66.78,66.94,66.75,66.89,14657.0,60.2454,60.3897,60.2183,60.3446,14657.0
2015-10-16 13:30:00,66.89,67.05,66.73,66.73,18537.0,60.3446,60.4889,60.2003,60.2003,18537.0
2015-10-16 14:00:00,66.76,67.02,66.74,67.01,11805.0,60.2273,60.4619,60.2093,60.4529,11805.0
2015-10-16 14:30:00,66.97,67.38,66.97,67.38,15818.0,60.4168,60.7866,60.4168,60.7866,15818.0
2015-10-16 15:00:00,67.37,67.4,66.97,67.29,19915.0,60.7776,60.8047,60.4168,60.7055,19915.0
2015-10-16 15:30:00,67.25,67.31,66.95,66.98,52172.0,60.6694,60.7235,60.3987,60.4258,52172.0
2015-10-19 09:30:00,66.48,67.68,65.78,67.05,11197.0,59.9747,61.0573,59.3432,60.4889,11197.0
2015-10-19 10:00:00,67.1,67.19,66.96,67.03,11304.0,60.534,60.6152,60.4077,60.4709,11304.0
2015-10-19 10:30:00,66.96,67.03,66.71,66.78,11801.0,60.4077,60.4709,60.1822,60.2454,11801.0
2015-10-19 11:00:00,66.71,66.75,66.63,66.71,13281.0,60.1822,60.2183,60.11,60.1822,13281.0
2015-10-19 11:30:00,66.73,66.77,66.67,66.71,33158.0,60.2003,60.2363,60.1461,60.1822,33158.0
2015-10-19 12:00:00,66.68,66.68,66.57,66.59,9851.0,60.1551,60.1551,60.0559,60.074,9851.0
2015-10-19 12:30:00,66.56,66.73,66.56,66.69,17806.0,60.0469,60.2003,60.0469,60.1642,17806.0
2015-10-19 13:00:00,66.69,66.84,66.66,66.66,17283.0,60.1642,60.2995,60.1371,60.1371,17283.0
2015-10-19 13:30:00,66.7,66.81,66.68,66.8,8041.0,60.1732,60.2724,60.1551,60.2634,8041.0
2015-10-19 14:00:00,66.81,67.16,66.76,67.16,21481.0,60.2724,60.5882,60.2273,60.5882,21481.0
2015-10-19 14:30:00,67.17,67.39,67.17,67.39,16214.0,60.5972,60.7957,60.5972,60.7957,16214.0
2015-10-19 15:00:00,67.4,67.49,67.21,67.49,33878.0,60.8047,60.8859,60.6333,60.8859,33878.0
2015-10-19 15:30:00,67.49,67.58,67.32,67.39,63940.0,60.8859,60.9671,60.7325,60.7957,63940.0
2015-10-20 09:30:00,67.21,67.75,67.16,67.54,33768.0,60.6333,61.1204,60.5882,60.931,33768.0
2015-10-20 10:00:00,67.54,67.82,67.54,67.74,19600.0,60.931,61.1836,60.931,61.1114,19600.0
2015-10-20 10:30:00,67.76,68.26,67.74,68.13,25030.0,61.1295,61.5805,61.1114,61.4633,25030.0
2015-10-20 11:00:00,68.06,68.07,67.56,67.7,12377.0,61.4001,61.4091,60.949,61.0753,12377.0
2015-10-20 11:30:00,67.57,67.71,67.53,67.68,9722.0,60.9581,61.0844,60.922,61.0573,9722.0
2015-10-20 12:00:00,67.69,67.73,67.56,67.61,11367.0,61.0663,61.1024,60.949,60.9941,11367.0
2015-10-20 12:30:00,67.61,67.69,67.52,67.62,13047.0,60.9941,61.0663,60.913,61.0032,13047.0
2015-10-20 13:00:00,67.61,67.68,67.54,67.55,8609.0,60.9941,61.0573,60.931,60.94,8609.0
2015-10-20 13:30:00,67.5,67.55,67.46,67.52,7530.0,60.8949,60.94,60.8588,60.913,7530.0
2015-10-20 14:00:00,67.5,67.66,67.5,67.59,12489.0,60.8949,61.0393,60.8949,60.9761,12489.0
2015-10-20 14:30:00,67.54,67.71,67.54,67.66,14131.0,60.931,61.0844,60.931,61.0393,14131.0
2015-10-20 15:00:00,67.68,67.68,67.53,67.61,14175.0,61.0573,61.0573,60.922,60.9941,14175.0
2015-10-20 15:30:00,67.63,67.63,67.46,67.59,25089.0,61.0122,61.0122,60.8588,60.9761,25089.0
2015-10-21 09:30:00,67.86,68.14,67.49,67.75,10522.0,61.2197,61.4723,60.8859,61.1204,10522.0
2015-10-21 10:00:00,67.66,67.74,67.52,67.52,8256.0,61.0393,61.1114,60.913,60.913,8256.0
2015-10-21 10:30:00,67.52,67.73,67.39,67.65,9800.0,60.913,61.1024,60.7957,61.0302,9800.0
2015-10-21 11:00:00,67.65,68.24,67.65,68.22,13039.0,61.0302,61.5625,61.0302,61.5445,13039.0
2015-10-21 11:30:00,68.24,68.35,68.05,68.05,16531.0,61.5625,61.6617,61.3911,61.3911,16531.0
2015-10-21 12:00:00,68.06,68.38,68.06,68.38,13635.0,61.4001,61.6888,61.4001,61.6888,13635.0
2015-10-21 12:30:00,68.32,68.72,68.32,68.61,15693.0,61.6347,61.9955,61.6347,61.8963,15693.0
2015-10-21 13:00:00,68.56,68.56,67.86,67.86,11142.0,61.8512,61.8512,61.2197,61.2197,11142.0
2015-10-21 13:30:00,67.85,67.92,67.79,67.85,13276.0,61.2107,61.2738,61.1565,61.2107,13276.0
2015-10-21 14:00:00,67.77,67.84,67.45,67.45,9401.0,61.1385,61.2016,60.8498,60.8498,9401.0
2015-10-21 14:30:00,67.53,67.72,67.47,67.53,12339.0,60.922,61.0934,60.8678,60.922,12339.0
2015-10-21 15:00:00,67.52,67.55,67.33,67.44,10766.0,60.913,60.94,60.7415,60.8408,10766.0
2015-10-21 15:30:00,67.4,67.5,67.19,67.33,24617.0,60.8047,60.8949,60.6152,60.7415,24617.0
2015-10-22 09:30:00,67.82,68.51,67.32,68.42,22925.0,61.1836,61.8061,60.7325,61.7249,22925.0
2015-10-22 10:00:00,68.48,69.2,68.46,68.86,19141.0,61.779,62.4286,61.761,62.1218,19141.0
2015-10-22 10:30:00,68.85,68.98,68.7,68.91,13947.0,62.1128,62.2301,61.9775,62.1669,13947.0
2015-10-22 11:00:00,68.89,69.21,68.89,69.11,18682.0,62.1489,62.4376,62.1489,62.3474,18682.0
2015-10-22 11:30:00,69.12,69.24,69.04,69.2,15015.0,62.3564,62.4646,62.2842,62.4286,15015.0
2015-10-22 12:00:00,69.18,69.48,69.13,69.48,11078.0,62.4105,62.6812,62.3654,62.6812,11078.0
2015-10-22 12:30:00,69.33,69.42,69.18,69.31,5568.0,62.5458,62.627,62.4105,62.5278,5568.0
2015-10-22 13:00:00,69.17,69.35,69.06,69.06,3500.0,62.4015,62.5639,62.3023,62.3023,3500.0
2015-10-22 13:30:00,69.01,69.04,68.79,68.86,15334.0,62.2571,62.2842,62.0587,62.1218,15334.0
2015-10-22 14:00:00,68.86,68.97,68.68,68.91,14700.0,62.1218,62.2211,61.9594,62.1669,14700.0
2015-10-22 14:30:00,68.91,69.18,68.91,69.15,6279.0,62.1669,62.4105,62.1669,62.3834,6279.0
2015-10-22 15:00:00,69.1,69.24,69.04,69.22,8845.0,62.3383,62.4646,62.2842,62.4466,8845.0
2015-10-22 15:30:00,69.26,69.38,69.03,69.25,24016.0,62.4827,62.5909,62.2752,62.4737,24016.0
2015-10-23 09:30:00,69.79,70.16,69.44,69.86,12419.0,62.9608,63.2946,62.6451,63.024,12419.0
2015-10-23 10:00:00,69.98,70.05,69.79,69.79,15106.0,63.1322,63.1954,62.9608,62.9608,15106.0
2015-10-23 10:30:00,69.82,70.04,69.76,69.92,7300.0,62.9879,63.1864,62.9338,63.0781,7300.0
2015-10-23 11:00:00,69.94,70.05,69.78,69.85,9824.0,63.0961,63.1954,62.9518,63.015,9824.0
2015-10-23 11:30:00,69.85,69.85,69.43,69.46,11302.0,63.015,63.015,62.6361,62.6631,11302.0
2015-10-23 12:00:00,69.43,69.52,69.31,69.52,9505.0,62.6361,62.7172,62.5278,62.7172,9505.0
2015-10-23 12:30:00,69.61,69.61,69.28,69.38,9368.0,62.7984,62.7984,62.5007,62.5909,9368.0
2015-10-23 13:00:00,69.37,69.57,69.24,69.56,11705.0,62.5819,62.7624,62.4646,62.7533,11705.0
2015-10-23 13:30:00,69.56,69.65,69.41,69.42,9545.0,62.7533,62.8345,62.618,62.627,9545.0
2015-10-23 14:00:00,69.38,69.73,69.38,69.69,12368.0,62.5909,62.9067,62.5909,62.8706,12368.0
2015-10-23 14:30:00,69.67,69.89,69.67,69.78,16022.0,62.8526,63.051,62.8526,62.9518,16022.0
2015-10-23 15:00:00,69.77,69.87,69.67,69.73,16683.0,62.9428,63.033,62.8526,62.9067,16683.0
2015-10-23 15:30:00,69.74,69.88,69.66,69.85,44331.0,62.9157,63.042,62.8435,63.015,44331.0
2015-10-26 09:30:00,69.8,70.16,69.33,69.68,14777.0,62.9698,63.2946,62.5458,62.8616,14777.0
2015-10-26 10:00:00,69.68,69.91,69.39,69.84,12455.0,62.8616,63.0691,62.6,63.0059,12455.0
2015-10-26 10:30:00,69.8,69.83,69.15,69.35,17806.0,62.9698,62.9969,62.3834,62.5639,17806.0
2015-10-26 11:00:00,69.37,69.56,69.3,69.49,12500.0,62.5819,62.7533,62.5188,62.6902,12500.0
2015-10-26 11:30:00,69.52,69.69,69.41,69.54,83780.0,62.7172,62.8706,62.618,62.7353,83780.0
2015-10-26 12:00:00,69.63,69.67,69.32,69.61,7709.0,62.8165,62.8526,62.5368,62.7984,7709.0
2015-10-26 12:30:00,69.69,69.82,69.66,69.73,4500.0,62.8706,62.9879,62.8435,62.9067,4500.0
2015-10-26 13:00:00,69.69,69.69,69.51,69.66,4379.0,62.8706,62.8706,62.7082,62.8435,4379.0
2015-10-26 13:30:00,69.66,69.67,69.37,69.37,3700.0,62.8435,62.8526,62.5819,62.5819,3700.0
2015-10-26 14:00:00,69.33,69.58,69.32,69.55,7100.0,62.5458,62.7714,62.5368,62.7443,7100.0
2015-10-26 14:30:00,69.53,69.69,69.49,69.69,9173.0,62.7263,62.8706,62.6902,62.8706,9173.0
2015-10-26 15:00:00,69.69,69.84,69.68,69.7,12395.0,62.8706,63.0059,62.8616,62.8796,12395.0
2015-10-26 15:30:00,69.74,69.82,69.54,69.54,42390.0,62.9157,62.9879,62.7353,62.7353,42390.0
2015-10-27 09:30:00,68.81,69.69,68.71,69.69,18277.0,62.0767,62.8706,61.9865,62.8706,18277.0
2015-10-27 10:00:00,69.67,69.7,68.78,68.94,12565.0,62.8526,62.8796,62.0497,62.194,12565.0
2015-10-27 10:30:00,68.99,69.07,68.84,68.98,25729.0,62.2391,62.3113,62.1038,62.2301,25729.0
2015-10-27 11:00:00,68.92,69.4,68.92,69.37,10458.0,62.176,62.609,62.176,62.5819,10458.0
2015-10-27 11:30:00,69.37,69.37,68.98,69.07,12774.0,62.5819,62.5819,62.2301,62.3113,12774.0
2015-10-27 12:00:00,69.1,69.25,69.04,69.19,8229.0,62.3383,62.4737,62.2842,62.4195,8229.0
2015-10-27 12:30:00,69.19,69.19,68.7,68.7,15826.0,62.4195,62.4195,61.9775,61.9775,15826.0
2015-10-27 13:00:00,68.7,68.7,68.41,68.61,10015.0,61.9775,61.9775,61.7159,61.8963,10015.0
2015-10-27 13:30:00,68.63,68.8,68.63,68.75,11099.0,61.9143,62.0677,61.9143,62.0226,11099.0
2015-10-27 14:00:00,68.77,68.95,68.72,68.82,12090.0,62.0406,62.203,61.9955,62.0857,12090.0
2015-10-27 14:30:00,68.82,68.91,68.8,68.82,39203.0,62.0857,62.1669,62.0677,62.0857,39203.0
2015-10-27 15:00:00,68.84,69.04,68.83,69.0,25870.0,62.1038,62.2842,62.0948,62.2481,25870.0
2015-10-27 15:30:00,69.02,69.1,68.75,69.03,43351.0,62.2662,62.3383,62.0226,62.2752,43351.0
2015-10-28 09:30:00,69.22,70.28,69.22,70.21,8970.0,62.4466,63.4029,62.4466,63.3397,8970.0
2015-10-28 10:00:00,70.29,70.44,69.91,69.92,19867.0,63.4119,63.5472,63.0691,63.0781,19867.0
2015-10-28 10:30:00,69.86,70.26,69.75,69.8,12160.0,63.024,63.3848,62.9247,62.9698,12160.0
2015-10-28 11:00:00,69.94,70.49,69.93,70.4,15392.0,63.0961,63.5923,63.0871,63.5111,15392.0
2015-10-28 11:30:00,70.5,70.59,70.22,70.52,10399.0,63.6013,63.6825,63.3487,63.6194,10399.0
2015-10-28 12:00:00,70.53,70.53,70.0,70.0,7800.0,63.6284,63.6284,63.1503,63.1503,7800.0
2015-10-28 12:30:00,70.01,70.29,69.81,69.81,12384.0,63.1593,63.4119,62.9789,62.9789,12384.0
2015-10-28 13:00:00,69.93,70.24,69.82,69.86,6300.0,63.0871,63.3668,62.9879,63.024,6300.0
2015-10-28 13:30:00,69.88,70.37,69.85,70.37,14322.0,63.042,63.4841,63.015,63.4841,14322.0
2015-10-28 14:00:00,70.41,70.41,69.32,69.78,18906.0,63.5202,63.5202,62.5368,62.9518,18906.0
2015-10-28 14:30:00,69.79,70.09,69.68,69.97,17187.0,62.9608,63.2315,62.8616,63.1232,17187.0
2015-10-28 15:00:00,70.01,70.4,69.98,70.36,14556.0,63.1593,63.5111,63.1322,63.475,14556.0
2015-10-28 15:30:00,70.4,70.95,70.4,70.94,47954.0,63.5111,64.0073,63.5111,63.9983,47954.0
2015-10-29 09:30:00,70.54,71.27,69.43,71.06,10163.0,63.6374,64.296,62.6361,64.1065,10163.0
2015-10-29 10:00:00,70.95,71.39,70.68,70.72,19165.0,64.0073,64.4043,63.7637,63.7998,19165.0
2015-10-29 10:30:00,70.73,70.86,70.27,70.59,16348.0,63.8088,63.9261,63.3939,63.6825,16348.0
2015-10-29 11:00:00,70.53,71.04,70.23,70.98,24855.0,63.6284,64.0885,63.3578,64.0344,24855.0
2015-10-29 11:30:00,71.07,71.21,70.63,70.75,11965.0,64.1156,64.2419,63.7186,63.8269,11965.0
2015-10-29 12:00:00,70.73,70.86,70.57,70.74,17500.0,63.8088,63.9261,63.6645,63.8179,17500.0
2015-10-29 12:30:00,70.74,70.74,70.52,70.61,14099.0,63.8179,63.8179,63.6194,63.7006,14099.0
2015-10-29 13:00:00,70.62,70.66,70.35,70.45,10500.0,63.7096,63.7457,63.466,63.5562,10500.0
2015-10-29 13:30:00,70.45,70.45,70.17,70.2,12149.0,63.5562,63.5562,63.3036,63.3307,12149.0
2015-10-29 14:00:00,70.19,70.44,70.19,70.4,8065.0,63.3217,63.5472,63.3217,63.5111,8065.0
2015-10-29 14:30:00,70.36,70.4,70.22,70.27,12158.0,63.475,63.5111,63.3487,63.3939,12158.0
2015-10-29 15:00:00,70.32,70.56,70.28,70.42,19157.0,63.439,63.6555,63.4029,63.5292,19157.0
2015-10-29 15:30:00,70.38,70.62,70.33,70.56,61861.0,63.4931,63.7096,63.448,63.6555,61861.0
2015-10-30 09:30:00,70.51,71.15,69.0,70.92,12274.0,63.6104,64.1877,62.2481,63.9802,12274.0
2015-10-30 10:00:00,70.99,71.03,70.62,70.8,12382.0,64.0434,64.0795,63.7096,63.872,12382.0
2015-10-30 10:30:00,70.79,71.3,70.78,71.3,18600.0,63.863,64.3231,63.8539,64.3231,18600.0
2015-10-30 11:00:00,71.3,71.32,70.76,70.99,13038.0,64.3231,64.3411,63.8359,64.0434,13038.0
2015-10-30 11:30:00,71.0,71.11,70.81,70.94,9469.0,64.0524,64.1517,63.881,63.9983,9469.0
2015-10-30 12:00:00,70.92,71.25,70.89,71.14,12493.0,63.9802,64.278,63.9532,64.1787,12493.0
2015-10-30 12:30:00,71.17,71.3,71.13,71.27,7800.0,64.2058,64.3231,64.1697,64.296,7800.0
2015-10-30 13:00:00,71.27,71.34,71.21,71.21,10300.0,64.296,64.3592,64.2419,64.2419,10300.0
2015-10-30 13:30:00,71.21,71.33,71.07,71.07,12589.0,64.2419,64.3501,64.1156,64.1156,12589.0
2015-10-30 14:00:00,71.07,71.2,70.96,71.09,13718.0,64.1156,64.2329,64.0163,64.1336,13718.0
2015-10-30 14:30:00,71.08,71.19,71.0,71.05,21389.0,64.1246,64.2238,64.0524,64.0975,21389.0
2015-10-30 15:00:00,71.04,71.32,70.94,70.98,24162.0,64.0885,64.3411,63.9983,64.0344,24162.0
2015-10-30 15:30:00,70.98,71.43,70.91,71.24,141301.0,64.0344,64.4403,63.9712,64.2689,141301.0
2015-11-02 09:30:00,71.11,71.5,70.3,71.09,23394.0,64.1517,64.5035,63.4209,64.1336,23394.0
2015-11-02 10:00:00,71.16,71.26,70.72,71.2,47899.0,64.1968,64.287,63.7998,64.2329,47899.0
2015-11-02 10:30:00,71.16,71.18,70.81,70.95,9847.0,64.1968,64.2148,63.881,64.0073,9847.0
2015-11-02 11:00:00,70.99,71.34,70.98,71.27,18359.0,64.0434,64.3592,64.0344,64.296,18359.0
2015-11-02 11:30:00,71.34,71.47,70.99,71.01,7898.0,64.3592,64.4764,64.0434,64.0614,7898.0
2015-11-02 12:00:00,70.93,71.32,70.89,71.32,8142.0,63.9893,64.3411,63.9532,64.3411,8142.0
2015-11-02 12:30:00,71.33,71.48,71.23,71.4,26179.0,64.3501,64.4855,64.2599,64.4133,26179.0
2015-11-02 13:00:00,71.46,71.58,71.37,71.58,9390.0,64.4674,64.5757,64.3862,64.5757,9390.0
2015-11-02 13:30:00,71.58,71.85,71.56,71.85,7958.0,64.5757,64.8192,64.5576,64.8192,7958.0
2015-11-02 14:00:00,71.85,71.98,71.82,71.94,7186.0,64.8192,64.9365,64.7922,64.9004,7186.0
2015-11-02 14:30:00,71.96,72.08,71.76,72.07,15904.0,64.9185,65.0267,64.7381,65.0177,15904.0
2015-11-02 15:00:00,72.07,72.14,71.95,72.04,18507.0,65.0177,65.0809,64.9095,64.9907,18507.0
2015-11-02 15:30:00,72.03,72.06,71.83,71.94,48225.0,64.9816,65.0087,64.8012,64.9004,48225.0
2015-11-03 09:30:00,72.68,73.63,72.25,72.41,27155.0,65.568,66.4251,65.1801,65.3244,27155.0
2015-11-03 10:00:00,72.25,72.47,72.12,72.43,19007.0,65.1801,65.3786,65.0628,65.3425,19007.0
2015-11-03 10:30:00,72.28,72.6,72.17,72.33,14230.0,65.2072,65.4959,65.1079,65.2523,14230.0
2015-11-03 11:00:00,72.33,72.67,72.33,72.65,7413.0,65.2523,65.559,65.2523,65.541,7413.0
2015-11-03 11:30:00,72.67,73.18,72.67,73.14,10604.0,65.559,66.0191,65.559,65.983,10604.0
2015-11-03 12:00:00,73.15,73.23,72.95,73.16,11156.0,65.992,66.0642,65.8116,66.0011,11156.0
2015-11-03 12:30:00,73.15,73.34,73.13,73.26,15171.0,65.992,66.1634,65.974,66.0913,15171.0
2015-11-03 13:00:00,73.21,73.28,72.88,73.14,23016.0,66.0462,66.1093,65.7485,65.983,23016.0
2015-11-03 13:30:00,73.14,73.31,73.08,73.25,12708.0,65.983,66.1364,65.9289,66.0823,12708.0
2015-11-03 14:00:00,73.25,73.59,73.24,73.41,15546.0,66.0823,66.389,66.0732,66.2266,15546.0
2015-11-03 14:30:00,73.39,73.43,73.14,73.35,14863.0,66.2086,66.2446,65.983,66.1725,14863.0
2015-11-03 15:00:00,73.29,73.34,73.11,73.12,19060.0,66.1183,66.1634,65.956,65.965,19060.0
2015-11-03 15:30:00,73.1,73.14,72.83,72.89,40162.0,65.9469,65.983,65.7033,65.7575,40162.0
2015-11-04 09:30:00,73.03,73.73,72.85,72.91,39103.0,65.8838,66.5153,65.7214,65.7755,39103.0
2015-11-04 10:00:00,73.06,73.64,73.06,73.35,22399.0,65.9108,66.4341,65.9108,66.1725,22399.0
2015-11-04 10:30:00,73.31,73.39,73.0,73.23,9100.0,66.1364,66.2086,65.8567,66.0642,9100.0
2015-11-04 11:00:00,73.23,73.35,72.93,72.94,7700.0,66.0642,66.1725,65.7936,65.8026,7700.0
2015-11-04 11:30:00,72.88,72.99,72.69,72.69,7200.0,65.7485,65.8477,65.577,65.577,7200.0
2015-11-04 12:00:00,72.81,73.22,72.71,73.21,10500.0,65.6853,66.0552,65.5951,66.0462,10500.0
2015-11-04 12:30:00,73.15,73.15,72.83,72.86,3590.0,65.992,65.992,65.7033,65.7304,3590.0
2015-11-04 13:00:00,72.93,73.03,72.79,73.03,6176.0,65.7936,65.8838,65.6673,65.8838,6176.0
2015-11-04 13:30:00,73.09,73.18,73.0,73.13,7965.0,65.9379,66.0191,65.8567,65.974,7965.0
2015-11-04 14:00:00,73.13,73.22,73.0,73.08,6700.0,65.974,66.0552,65.8567,65.9289,6700.0
2015-11-04 14:30:00,73.08,73.25,73.05,73.14,9083.0,65.9289,66.0823,65.9018,65.983,9083.0
2015-11-04 15:00:00,73.12,73.14,72.95,73.0,12882.0,65.965,65.983,65.8116,65.8567,12882.0
2015-11-04 15:30:00,73.03,73.09,72.93,72.97,26550.0,65.8838,65.9379,65.7936,65.8296,26550.0
2015-11-05 09:30:00,72.94,73.39,72.7,73.29,38890.0,65.8026,66.2086,65.5861,66.1183,38890.0
2015-11-05 10:00:00,73.15,73.3,72.8,72.95,11690.0,65.992,66.1274,65.6763,65.8116,11690.0
2015-11-05 10:30:00,72.95,73.16,72.52,73.16,8700.0,65.8116,66.0011,65.4237,66.0011,8700.0
2015-11-05 11:00:00,73.19,73.25,73.05,73.15,10097.0,66.0281,66.0823,65.9018,65.992,10097.0
2015-11-05 11:30:00,73.15,73.31,73.0,73.26,8391.0,65.992,66.1364,65.8567,66.0913,8391.0
2015-11-05 12:00:00,73.27,73.39,73.14,73.29,13180.0,66.1003,66.2086,65.983,66.1183,13180.0
2015-11-05 12:30:00,73.26,73.32,73.19,73.29,11960.0,66.0913,66.1454,66.0281,66.1183,11960.0
2015-11-05 13:00:00,73.32,73.41,73.11,73.17,9715.0,66.1454,66.2266,65.956,66.0101,9715.0
2015-11-05 13:30:00,73.22,73.33,73.22,73.27,4753.0,66.0552,66.1544,66.0552,66.1003,4753.0
2015-11-05 14:00:00,73.25,73.37,73.1,73.1,147710.0,66.0823,66.1905,65.9469,65.9469,147710.0
2015-11-05 14:30:00,73.17,73.33,73.03,73.32,11508.0,66.0101,66.1544,65.8838,66.1454,11508.0
2015-11-05 15:00:00,73.32,73.34,73.15,73.27,18382.0,66.1454,66.1634,65.992,66.1003,18382.0
2015-11-05 15:30:00,73.33,73.36,72.96,73.1,46748.0,66.1544,66.1815,65.8206,65.9469,46748.0
2015-11-06 09:30:00,72.73,73.49,72.36,72.95,15316.0,65.6131,66.2988,65.2793,65.8116,15316.0
2015-11-06 10:00:00,72.84,72.84,72.14,72.25,16800.0,65.7124,65.7124,65.0809,65.1801,16800.0
2015-11-06 10:30:00,72.25,72.69,72.02,72.54,21284.0,65.1801,65.577,64.9726,65.4417,21284.0
2015-11-06 11:00:00,72.55,72.74,72.48,72.48,36400.0,65.4507,65.6222,65.3876,65.3876,36400.0
2015-11-06 11:30:00,72.6,73.02,72.6,72.96,7000.0,65.4959,65.8748,65.4959,65.8206,7000.0
2015-11-06 12:00:00,72.97,73.0,72.82,72.84,9130.0,65.8296,65.8567,65.6943,65.7124,9130.0
2015-11-06 12:30:00,72.86,72.92,72.72,72.88,5350.0,65.7304,65.7845,65.6041,65.7485,5350.0
2015-11-06 13:00:00,72.93,73.16,72.93,73.11,3815.0,65.7936,66.0011,65.7936,65.956,3815.0
2015-11-06 13:30:00,73.16,73.33,73.08,73.21,10603.0,66.0011,66.1544,65.9289,66.0462,10603.0
2015-11-06 14:00:00,73.16,73.35,73.12,73.12,7300.0,66.0011,66.1725,65.965,65.965,7300.0
2015-11-06 14:30:00,73.16,73.27,73.03,73.23,34299.0,66.0011,66.1003,65.8838,66.0642,34299.0
2015-11-06 15:00:00,73.25,73.3,73.13,73.13,8400.0,66.0823,66.1274,65.974,65.974,8400.0
2015-11-06 15:30:00,73.18,73.24,73.02,73.22,29148.0,66.0191,66.0732,65.8748,66.0552,29148.0
2015-11-09 09:30:00,73.19,74.24,72.61,73.08,13845.0,66.0281,66.9754,65.5049,65.9289,13845.0
2015-11-09 10:00:00,72.95,73.0,72.57,72.86,14033.0,65.8116,65.8567,65.4688,65.7304,14033.0
2015-11-09 10:30:00,72.86,72.86,72.35,72.44,8498.0,65.7304,65.7304,65.2703,65.3515,8498.0
2015-11-09 11:00:00,72.39,72.5,72.03,72.05,49709.0,65.3064,65.4056,64.9816,64.9997,49709.0
2015-11-09 11:30:00,72.07,72.55,72.06,72.17,6073.0,65.0177,65.4507,65.0087,65.1079,6073.0
2015-11-09 12:00:00,72.2,72.26,71.83,71.9,11621.0,65.135,65.1891,64.8012,64.8644,11621.0
2015-11-09 12:30:00,72.03,72.41,71.88,72.29,5795.0,64.9816,65.3244,64.8463,65.2162,5795.0
2015-11-09 13:00:00,72.37,72.37,71.81,71.89,4100.0,65.2884,65.2884,64.7832,64.8553,4100.0
2015-11-09 13:30:00,71.96,72.27,71.96,72.13,10200.0,64.9185,65.1981,64.9185,65.0718,10200.0
2015-11-09 14:00:00,72.15,72.3,71.96,71.99,7937.0,65.0899,65.2252,64.9185,64.9455,7937.0
2015-11-09 14:30:00,72.14,72.27,71.87,71.99,8616.0,65.0809,65.1981,64.8373,64.9455,8616.0
2015-11-09 15:00:00,71.9,72.25,71.72,72.25,13290.0,64.8644,65.1801,64.702,65.1801,13290.0
2015-11-09 15:30:00,72.27,72.59,72.1,72.17,49464.0,65.1981,65.4868,65.0448,65.1079,49464.0
2015-11-10 09:30:00,71.8,72.36,71.8,72.36,4161.0,64.7741,65.2793,64.7741,65.2793,4161.0
2015-11-10 10:00:00,72.31,72.32,71.58,71.58,59847.0,65.2342,65.2433,64.5757,64.5757,59847.0
2015-11-10 10:30:00,71.6,71.94,71.59,71.94,5504.0,64.5937,64.9004,64.5847,64.9004,5504.0
2015-11-10 11:00:00,71.95,72.01,71.66,71.76,20201.0,64.9095,64.9636,64.6478,64.7381,20201.0
2015-11-10 11:30:00,71.76,72.06,71.75,71.95,15040.0,64.7381,65.0087,64.729,64.9095,15040.0
2015-11-10 12:00:00,71.86,72.3,71.82,72.25,12374.0,64.8283,65.2252,64.7922,65.1801,12374.0
2015-11-10 12:30:00,72.08,72.08,71.74,71.9,6385.0,65.0267,65.0267,64.72,64.8644,6385.0
2015-11-10 13:00:00,71.97,71.98,71.82,71.88,1200.0,64.9275,64.9365,64.7922,64.8463,1200.0
2015-11-10 13:30:00,71.98,72.11,71.96,72.05,8219.0,64.9365,65.0538,64.9185,64.9997,8219.0
2015-11-10 14:00:00,72.08,72.2,72.01,72.1,5400.0,65.0267,65.135,64.9636,65.0448,5400.0
2015-11-10 14:30:00,72.18,72.59,72.1,72.56,5901.0,65.117,65.4868,65.0448,65.4598,5901.0
2015-11-10 15:00:00,72.58,72.73,72.51,72.61,9442.0,65.4778,65.6131,65.4147,65.5049,9442.0
2015-11-10 15:30:00,72.61,72.8,72.53,72.8,16099.0,65.5049,65.6763,65.4327,65.6763,16099.0
2015-11-11 09:30:00,73.06,73.06,72.09,72.57,2920.0,65.9108,65.9108,65.0358,65.4688,2920.0
2015-11-11 10:00:00,72.28,72.52,72.26,72.52,7200.0,65.2072,65.4237,65.1891,65.4237,7200.0
2015-11-11 10:30:00,72.54,72.57,72.39,72.49,5956.0,65.4417,65.4688,65.3064,65.3966,5956.0
2015-11-11 11:00:00,72.49,72.55,72.29,72.39,5439.0,65.3966,65.4507,65.2162,65.3064,5439.0
2015-11-11 11:30:00,72.39,72.63,72.39,72.61,4600.0,65.3064,65.5229,65.3064,65.5049,4600.0
2015-11-11 12:00:00,72.62,72.71,72.42,72.71,6510.0,65.5139,65.5951,65.3335,65.5951,6510.0
2015-11-11 12:30:00,72.7,72.81,72.56,72.67,10108.0,65.5861,65.6853,65.4598,65.559,10108.0
2015-11-11 13:00:00,72.67,72.74,72.27,72.27,4100.0,65.559,65.6222,65.1981,65.1981,4100.0
2015-11-11 13:30:00,72.31,72.35,72.11,72.29,5961.0,65.2342,65.2703,65.0538,65.2162,5961.0
2015-11-11 14:00:00,72.29,72.3,72.1,72.18,7200.0,65.2162,65.2252,65.0448,65.117,7200.0
2015-11-11 14:30:00,72.25,72.31,72.17,72.17,13335.0,65.1801,65.2342,65.1079,65.1079,13335.0
2015-11-11 15:00:00,72.13,72.27,72.12,72.19,10242.0,65.0718,65.1981,65.0628,65.126,10242.0
2015-11-11 15:30:00,72.25,72.25,71.85,71.95,40552.0,65.1801,65.1801,64.8192,64.9095,40552.0
2015-11-12 09:30:00,71.2,71.47,70.49,71.28,7711.0,64.2329,64.4764,63.5923,64.305,7711.0
2015-11-12 10:00:00,71.11,71.26,70.75,70.75,20452.0,64.1517,64.287,63.8269,63.8269,20452.0
2015-11-12 10:30:00,70.75,71.14,70.71,71.11,29614.0,63.8269,64.1787,63.7908,64.1517,29614.0
2015-11-12 11:00:00,71.12,71.16,70.91,70.96,21100.0,64.1607,64.1968,63.9712,64.0163,21100.0
2015-11-12 11:30:00,70.92,71.03,70.49,70.7,11378.0,63.9802,64.0795,63.5923,63.7818,11378.0
2015-11-12 12:00:00,70.72,70.77,70.17,70.24,25179.0,63.7998,63.8449,63.3036,63.3668,25179.0
2015-11-12 12:30:00,70.28,70.47,70.02,70.45,19073.0,63.4029,63.5743,63.1683,63.5562,19073.0
2015-11-12 13:00:00,70.45,70.58,70.32,70.38,8028.0,63.5562,63.6735,63.439,63.4931,8028.0
2015-11-12 13:30:00,70.42,70.42,70.2,70.2,17773.0,63.5292,63.5292,63.3307,63.3307,17773.0
2015-11-12 14:00:00,70.2,70.21,69.54,69.61,20772.0,63.3307,63.3397,62.7353,62.7984,20772.0
2015-11-12 14:30:00,69.62,69.85,69.48,69.54,19100.0,62.8075,63.015,62.6812,62.7353,19100.0
2015-11-12 15:00:00,69.49,69.88,69.48,69.78,18198.0,62.6902,63.042,62.6812,62.9518,18198.0
2015-11-12 15:30:00,69.79,69.79,69.44,69.61,43125.0,62.9608,62.9608,62.6451,62.7984,43125.0
2015-11-13 09:30:00,69.58,70.41,69.55,69.74,28907.0,62.7714,63.5202,62.7443,62.9157,28907.0
2015-11-13 10:00:00,69.58,69.64,69.14,69.39,9915.0,62.7714,62.8255,62.3744,62.6,9915.0
2015-11-13 10:30:00,69.1,69.9,69.1,69.64,12285.0,62.3383,63.0601,62.3383,62.8255,12285.0
2015-11-13 11:00:00,69.8,69.91,69.32,69.76,7800.0,62.9698,63.0691,62.5368,62.9338,7800.0
2015-11-13 11:30:00,69.81,70.29,69.76,70.29,10970.0,62.9789,63.4119,62.9338,63.4119,10970.0
2015-11-13 12:00:00,70.29,70.56,70.2,70.25,7998.0,63.4119,63.6555,63.3307,63.3758,7998.0
2015-11-13 12:30:00,70.3,70.38,70.09,70.23,4640.0,63.4209,63.4931,63.2315,63.3578,4640.0
2015-11-13 13:00:00,70.24,70.35,70.06,70.06,4202.0,63.3668,63.466,63.2044,63.2044,4202.0
2015-11-13 13:30:00,70.14,70.25,69.8,69.8,5450.0,63.2766,63.3758,62.9698,62.9698,5450.0
2015-11-13 14:00:00,69.87,70.02,69.82,69.89,5269.0,63.033,63.1683,62.9879,63.051,5269.0
2015-11-13 14:30:00,69.93,69.99,69.64,69.73,8600.0,63.0871,63.1413,62.8255,62.9067,8600.0
2015-11-13 15:00:00,69.8,70.13,69.74,69.89,19340.0,62.9698,63.2676,62.9157,63.051,19340.0
2015-11-13 15:30:00,69.89,70.04,69.65,69.7,27013.0,63.051,63.1864,62.8345,62.8796,27013.0
2015-11-16 09:30:00,69.47,70.58,69.28,70.03,10242.0,62.6721,63.6735,62.5007,63.1773,10242.0
2015-11-16 10:00:00,70.04,70.04,69.54,69.54,11795.0,63.1864,63.1864,62.7353,62.7353,11795.0
2015-11-16 10:30:00,69.58,69.81,69.46,69.51,12289.0,62.7714,62.9789,62.6631,62.7082,12289.0
2015-11-16 11:00:00,69.6,69.82,69.45,69.54,13222.0,62.7894,62.9879,62.6541,62.7353,13222.0
2015-11-16 11:30:00,69.54,70.0,69.54,69.7,18129.0,62.7353,63.1503,62.7353,62.8796,18129.0
2015-11-16 12:00:00,69.85,69.86,69.7,69.78,8043.0,63.015,63.024,62.8796,62.9518,8043.0
2015-11-16 12:30:00,69.81,70.13,69.7,69.76,26775.0,62.9789,63.2676,62.8796,62.9338,26775.0
2015-11-16 13:00:00,69.82,69.99,69.74,69.85,11910.0,62.9879,63.1413,62.9157,63.015,11910.0
2015-11-16 13:30:00,70.02,70.06,69.78,69.95,11277.0,63.1683,63.2044,62.9518,63.1052,11277.0
2015-11-16 14:00:00,70.01,70.17,69.96,70.03,6300.0,63.1593,63.3036,63.1142,63.1773,6300.0
2015-11-16 14:30:00,70.13,70.13,69.9,69.9,11568.0,63.2676,63.2676,63.0601,63.0601,11568.0
2015-11-16 15:00:00,69.91,70.26,69.81,70.19,24817.0,63.0691,63.3848,62.9789,63.3217,24817.0
2015-11-16 15:30:00,70.23,70.25,69.84,70.03,97575.0,63.3578,63.3758,63.0059,63.1773,97575.0
2015-11-17 09:30:00,70.39,70.93,69.58,70.06,10652.0,63.5021,63.9893,62.7714,63.2044,10652.0
2015-11-17 10:00:00,70.1,70.1,69.6,70.08,12600.0,63.2405,63.2405,62.7894,63.2224,12600.0
2015-11-17 10:30:00,70.07,70.13,69.93,70.0,27690.0,63.2134,63.2676,63.0871,63.1503,27690.0
2015-11-17 11:00:00,70.0,70.12,69.94,70.03,15083.0,63.1503,63.2585,63.0961,63.1773,15083.0
2015-11-17 11:30:00,70.03,70.17,69.94,70.03,12050.0,63.1773,63.3036,63.0961,63.1773,12050.0
2015-11-17 12:00:00,70.01,70.16,69.78,69.88,15446.0,63.1593,63.2946,62.9518,63.042,15446.0
2015-11-17 12:30:00,69.81,69.84,69.58,69.67,6286.0,62.9789,63.0059,62.7714,62.8526,6286.0
2015-11-17 13:00:00,69.65,69.71,69.13,69.14,13685.0,62.8345,62.8887,62.3654,62.3744,13685.0
2015-11-17 13:30:00,69.17,69.25,68.95,69.15,27810.0,62.4015,62.4737,62.203,62.3834,27810.0
2015-11-17 14:00:00,69.2,69.36,68.98,68.98,23515.0,62.4286,62.5729,62.2301,62.2301,23515.0
2015-11-17 14:30:00,68.98,69.1,68.85,69.08,26751.0,62.2301,62.3383,62.1128,62.3203,26751.0
2015-11-17 15:00:00,69.08,69.08,68.8,68.97,36138.0,62.3203,62.3203,62.0677,62.2211,36138.0
2015-11-17 15:30:00,69.01,69.19,68.85,69.05,81145.0,62.2571,62.4195,62.1128,62.2932,81145.0
2015-11-18 09:30:00,68.64,69.23,68.61,68.77,33018.0,61.9234,62.4556,61.8963,62.0406,33018.0
2015-11-18 10:00:00,68.8,69.21,68.62,68.95,34122.0,62.0677,62.4376,61.9053,62.203,34122.0
2015-11-18 10:30:00,68.98,69.22,68.65,69.07,56646.0,62.2301,62.4466,61.9324,62.3113,56646.0
2015-11-18 11:00:00,69.02,69.25,68.9,69.19,33609.0,62.2662,62.4737,62.1579,62.4195,33609.0
2015-11-18 11:30:00,69.19,69.2,69.04,69.05,21145.0,62.4195,62.4286,62.2842,62.2932,21145.0
2015-11-18 12:00:00,69.1,69.12,69.0,69.03,13081.0,62.3383,62.3564,62.2481,62.2752,13081.0
2015-11-18 12:30:00,69.08,69.11,68.9,69.06,16650.0,62.3203,62.3474,62.1579,62.3023,16650.0
2015-11-18 13:00:00,69.02,69.09,68.93,68.99,19988.0,62.2662,62.3293,62.185,62.2391,19988.0
2015-11-18 13:30:00,68.93,69.07,68.84,68.94,13234.0,62.185,62.3113,62.1038,62.194,13234.0
2015-11-18 14:00:00,68.94,69.17,68.92,69.0,74960.0,62.194,62.4015,62.176,62.2481,74960.0
2015-11-18 14:30:00,69.01,69.47,68.89,69.22,87807.0,62.2571,62.6721,62.1489,62.4466,87807.0
2015-11-18 15:00:00,69.2,69.44,69.06,69.34,92818.0,62.4286,62.6451,62.3023,62.5549,92818.0
2015-11-18 15:30:00,69.29,69.6,69.28,69.41,159101.0,62.5097,62.7894,62.5007,62.618,159101.0
2015-11-19 09:30:00,69.55,70.35,69.21,69.44,13483.0,62.7443,63.466,62.4376,62.6451,13483.0
2015-11-19 10:00:00,69.56,69.63,69.3,69.36,33160.0,62.7533,62.8165,62.5188,62.5729,33160.0
2015-11-19 10:30:00,69.4,69.58,69.31,69.5,41209.0,62.609,62.7714,62.5278,62.6992,41209.0
2015-11-19 11:00:00,69.52,69.71,69.47,69.61,42582.0,62.7172,62.8887,62.6721,62.7984,42582.0
2015-11-19 11:30:00,69.62,69.85,69.41,69.47,21388.0,62.8075,63.015,62.618,62.6721,21388.0
2015-11-19 12:00:00,69.44,70.1,69.44,70.07,260042.0,62.6451,63.2405,62.6451,63.2134,260042.0
2015-11-19 12:30:00,70.08,70.66,70.07,70.65,29537.0,63.2224,63.7457,63.2134,63.7367,29537.0
2015-11-19 13:00:00,70.62,70.82,70.59,70.76,12211.0,63.7096,63.89,63.6825,63.8359,12211.0
2015-11-19 13:30:00,70.65,70.78,70.6,70.69,8300.0,63.7367,63.8539,63.6916,63.7728,8300.0
2015-11-19 14:00:00,70.7,70.76,70.23,70.27,12996.0,63.7818,63.8359,63.3578,63.3939,12996.0
2015-11-19 14:30:00,70.26,70.63,70.26,70.63,34900.0,63.3848,63.7186,63.3848,63.7186,34900.0
2015-11-19 15:00:00,70.62,70.66,70.4,70.52,26117.0,63.7096,63.7457,63.5111,63.6194,26117.0
2015-11-19 15:30:00,70.57,70.87,70.42,70.59,119399.0,63.6645,63.9351,63.5292,63.6825,119399.0
2015-11-20 09:30:00,70.76,71.23,70.38,70.99,34201.0,63.8359,64.2599,63.4931,64.0434,34201.0
2015-11-20 10:00:00,70.99,71.17,70.85,71.07,35798.0,64.0434,64.2058,63.9171,64.1156,35798.0
2015-11-20 10:30:00,71.13,71.25,70.99,71.0,54850.0,64.1697,64.278,64.0434,64.0524,54850.0
2015-11-20 11:00:00,71.02,71.34,71.0,71.19,10171.0,64.0705,64.3592,64.0524,64.2238,10171.0
2015-11-20 11:30:00,71.08,71.31,71.03,71.21,13667.0,64.1246,64.3321,64.0795,64.2419,13667.0
2015-11-20 12:00:00,71.15,71.15,71.01,71.08,4998.0,64.1877,64.1877,64.0614,64.1246,4998.0
2015-11-20 12:30:00,71.09,71.09,70.89,71.01,7384.0,64.1336,64.1336,63.9532,64.0614,7384.0
2015-11-20 13:00:00,71.03,71.12,70.86,71.03,4500.0,64.0795,64.1607,63.9261,64.0795,4500.0
2015-11-20 13:30:00,70.94,71.04,70.87,71.04,7817.0,63.9983,64.0885,63.9351,64.0885,7817.0
2015-11-20 14:00:00,71.04,71.1,70.91,71.0,9249.0,64.0885,64.1426,63.9712,64.0524,9249.0
2015-11-20 14:30:00,70.99,71.03,70.92,70.93,8078.0,64.0434,64.0795,63.9802,63.9893,8078.0
2015-11-20 15:00:00,70.97,70.97,70.56,70.77,19319.0,64.0254,64.0254,63.6555,63.8449,19319.0
2015-11-20 15:30:00,70.86,71.08,70.75,70.88,28020.0,63.9261,64.1246,63.8269,63.9442,28020.0
2015-11-23 09:30:00,70.66,71.25,70.66,70.87,6816.0,63.7457,64.278,63.7457,63.9351,6816.0
2015-11-23 10:00:00,70.74,71.36,70.74,71.15,77144.0,63.8179,64.3772,63.8179,64.1877,77144.0
2015-11-23 10:30:00,71.12,71.2,70.88,71.05,218050.0,64.1607,64.2329,63.9442,64.0975,218050.0
2015-11-23 11:00:00,71.07,71.36,71.0,71.26,16368.0,64.1156,64.3772,64.0524,64.287,16368.0
2015-11-23 11:30:00,71.33,71.33,70.86,70.95,71346.0,64.3501,64.3501,63.9261,64.0073,71346.0
2015-11-23 12:00:00,70.91,71.03,70.62,70.64,10355.0,63.9712,64.0795,63.7096,63.7276,10355.0
2015-11-23 12:30:00,70.7,70.92,70.54,70.83,35120.0,63.7818,63.9802,63.6374,63.8991,35120.0
2015-11-23 13:00:00,70.99,71.02,70.81,70.84,2300.0,64.0434,64.0705,63.881,63.9081,2300.0
2015-11-23 13:30:00,70.86,71.01,70.73,70.94,65800.0,63.9261,64.0614,63.8088,63.9983,65800.0
2015-11-23 14:00:00,70.95,71.0,70.64,70.74,5806.0,64.0073,64.0524,63.7276,63.8179,5806.0
2015-11-23 14:30:00,70.75,70.78,70.6,70.73,4686.0,63.8269,63.8539,63.6916,63.8088,4686.0
2015-11-23 15:00:00,70.73,70.93,70.73,70.87,7560.0,63.8088,63.9893,63.8088,63.9351,7560.0
2015-11-23 15:30:00,70.95,70.97,70.81,70.91,18832.0,64.0073,64.0254,63.881,63.9712,18832.0
2015-11-24 09:30:00,70.72,71.17,70.64,70.94,9552.0,63.7998,64.2058,63.7276,63.9983,9552.0
2015-11-24 10:00:00,70.94,70.97,70.49,70.62,13300.0,63.9983,64.0254,63.5923,63.7096,13300.0
2015-11-24 10:30:00,70.74,70.91,70.55,70.78,7600.0,63.8179,63.9712,63.6465,63.8539,7600.0
2015-11-24 11:00:00,70.86,71.17,70.64,71.01,16578.0,63.9261,64.2058,63.7276,64.0614,16578.0
2015-11-24 11:30:00,71.16,71.62,71.15,71.49,12996.0,64.1968,64.6118,64.1877,64.4945,12996.0
2015-11-24 12:00:00,71.48,71.55,71.17,71.31,6923.0,64.4855,64.5486,64.2058,64.3321,6923.0
2015-11-24 12:30:00,71.37,71.37,71.16,71.26,6698.0,64.3862,64.3862,64.1968,64.287,6698.0
2015-11-24 13:00:00,71.27,71.88,71.27,71.86,5700.0,64.296,64.8463,64.296,64.8283,5700.0
2015-11-24 13:30:00,71.83,71.86,71.61,71.68,6400.0,64.8012,64.8283,64.6027,64.6659,6400.0
2015-11-24 14:00:00,71.73,71.98,71.72,71.86,9154.0,64.711,64.9365,64.702,64.8283,9154.0
2015-11-24 14:30:00,71.81,71.97,71.76,71.79,6861.0,64.7832,64.9275,64.7381,64.7651,6861.0
2015-11-24 15:00:00,71.87,71.95,71.8,71.89,14396.0,64.8373,64.9095,64.7741,64.8553,14396.0
2015-11-24 15:30:00,71.87,71.97,71.65,71.76,31830.0,64.8373,64.9275,64.6388,64.7381,31830.0
2015-11-25 09:30:00,71.74,72.39,71.74,72.06,8615.0,64.72,65.3064,64.72,65.0087,8615.0
2015-11-25 10:00:00,72.06,72.18,71.85,72.08,20607.0,65.0087,65.117,64.8192,65.0267,20607.0
2015-11-25 10:30:00,72.09,72.21,71.86,72.2,71093.0,65.0358,65.144,64.8283,65.135,71093.0
2015-11-25 11:00:00,72.2,72.47,72.05,72.43,12975.0,65.135,65.3786,64.9997,65.3425,12975.0
2015-11-25 11:30:00,72.41,72.7,72.41,72.56,13234.0,65.3244,65.5861,65.3244,65.4598,13234.0
2015-11-25 12:00:00,72.64,72.84,72.54,72.54,11633.0,65.5319,65.7124,65.4417,65.4417,11633.0
2015-11-25 12:30:00,72.54,72.54,72.33,72.38,4565.0,65.4417,65.4417,65.2523,65.2974,4565.0
2015-11-25 13:00:00,72.44,72.46,72.27,72.3,3855.0,65.3515,65.3696,65.1981,65.2252,3855.0
2015-11-25 13:30:00,72.37,72.39,72.23,72.33,4305.0,65.2884,65.3064,65.1621,65.2523,4305.0
2015-11-25 14:00:00,72.29,72.41,72.23,72.29,4496.0,65.2162,65.3244,65.1621,65.2162,4496.0
2015-11-25 14:30:00,72.29,72.41,72.29,72.41,5861.0,65.2162,65.3244,65.2162,65.3244,5861.0
2015-11-25 15:00:00,72.41,72.5,72.33,72.36,5876.0,65.3244,65.4056,65.2523,65.2793,5876.0
2015-11-25 15:30:00,72.32,72.38,72.18,72.21,16848.0,65.2433,65.2974,65.117,65.144,16848.0
2015-11-27 09:30:00,72.21,73.2,71.9,72.25,12400.0,65.144,66.0371,64.8644,65.1801,12400.0
2015-11-27 10:00:00,72.37,72.82,72.23,72.82,5869.0,65.2884,65.6943,65.1621,65.6943,5869.0
2015-11-27 10:30:00,72.76,72.95,72.47,72.95,7220.0,65.6402,65.8116,65.3786,65.8116,7220.0
2015-11-27 11:00:00,72.97,73.24,72.95,73.15,8978.0,65.8296,66.0732,65.8116,65.992,8978.0
2015-11-27 11:30:00,73.16,73.19,72.56,72.59,6077.0,66.0011,66.0281,65.4598,65.4868,6077.0
2015-11-27 12:00:00,72.62,72.86,72.44,72.83,8156.0,65.5139,65.7304,65.3515,65.7033,8156.0
2015-11-27 12:30:00,72.84,73.01,72.51,72.56,20185.0,65.7124,65.8657,65.4147,65.4598,20185.0
2015-11-30 09:30:00,72.82,73.04,72.26,73.04,6382.0,65.6943,65.8928,65.1891,65.8928,6382.0
2015-11-30 10:00:00,72.97,73.19,72.82,72.9,12490.0,65.8296,66.0281,65.6943,65.7665,12490.0
2015-11-30 10:30:00,72.96,73.27,72.96,72.99,3600.0,65.8206,66.1003,65.8206,65.8477,3600.0
2015-11-30 11:00:00,73.0,73.01,72.73,72.81,6800.0,65.8567,65.8657,65.6131,65.6853,6800.0
2015-11-30 11:30:00,72.79,72.83,72.53,72.59,25125.0,65.6673,65.7033,65.4327,65.4868,25125.0
2015-11-30 12:00:00,72.56,72.63,72.51,72.63,8816.0,65.4598,65.5229,65.4147,65.5229,8816.0
2015-11-30 12:30:00,72.55,72.55,72.33,72.33,5600.0,65.4507,65.4507,65.2523,65.2523,5600.0
2015-11-30 13:00:00,72.33,72.55,72.33,72.51,2821.0,65.2523,65.4507,65.2523,65.4147,2821.0
2015-11-30 13:30:00,72.56,72.65,72.48,72.58,5038.0,65.4598,65.541,65.3876,65.4778,5038.0
2015-11-30 14:00:00,72.57,72.57,72.28,72.37,4723.0,65.4688,65.4688,65.2072,65.2884,4723.0
2015-11-30 14:30:00,72.36,72.48,72.21,72.31,4700.0,65.2793,65.3876,65.144,65.2342,4700.0
2015-11-30 15:00:00,72.28,72.39,72.22,72.32,19522.0,65.2072,65.3064,65.153,65.2433,19522.0
2015-11-30 15:30:00,72.38,72.73,72.33,72.53,28895.0,65.2974,65.6131,65.2523,65.4327,28895.0
2015-12-01 09:30:00,72.63,73.36,72.63,73.25,9357.0,65.5229,66.1815,65.5229,66.0823,9357.0
2015-12-01 10:00:00,73.1,73.4,72.86,73.38,240815.0,65.9469,66.2176,65.7304,66.1995,240815.0
2015-12-01 10:30:00,73.39,73.51,73.21,73.48,11955.0,66.2086,66.3168,66.0462,66.2897,11955.0
2015-12-01 11:00:00,73.42,73.42,72.95,73.21,45509.0,66.2356,66.2356,65.8116,66.0462,45509.0
2015-12-01 11:30:00,73.15,73.15,72.53,72.69,13616.0,65.992,65.992,65.4327,65.577,13616.0
2015-12-01 12:00:00,72.85,73.07,72.8,73.07,4515.0,65.7214,65.9199,65.6763,65.9199,4515.0
2015-12-01 12:30:00,73.07,73.25,72.94,73.09,4389.0,65.9199,66.0823,65.8026,65.9379,4389.0
2015-12-01 13:00:00,73.15,73.15,72.77,72.78,3675.0,65.992,65.992,65.6492,65.6582,3675.0
2015-12-01 13:30:00,72.8,72.97,72.63,72.65,12430.0,65.6763,65.8296,65.5229,65.541,12430.0
2015-12-01 14:00:00,72.75,73.02,72.75,73.02,3251.0,65.6312,65.8748,65.6312,65.8748,3251.0
2015-12-01 14:30:00,73.03,73.27,73.02,73.18,11451.0,65.8838,66.1003,65.8748,66.0191,11451.0
2015-12-01 15:00:00,73.07,73.25,72.98,73.19,21137.0,65.9199,66.0823,65.8387,66.0281,21137.0
2015-12-01 15:30:00,73.19,73.25,72.95,73.2,36134.0,66.0281,66.0823,65.8116,66.0371,36134.0
2015-12-02 09:30:00,72.93,73.53,72.83,73.49,6742.0,65.7936,66.3349,65.7033,66.2988,6742.0
2015-12-02 10:00:00,73.49,73.6,72.99,73.06,9500.0,66.2988,66.398,65.8477,65.9108,9500.0
2015-12-02 10:30:00,73.06,73.48,73.0,73.31,14643.0,65.9108,66.2897,65.8567,66.1364,14643.0
2015-12-02 11:00:00,73.36,73.37,73.01,73.33,7818.0,66.1815,66.1905,65.8657,66.1544,7818.0
2015-12-02 11:30:00,73.3,73.42,72.92,72.92,3700.0,66.1274,66.2356,65.7845,65.7845,3700.0
2015-12-02 12:00:00,72.87,72.95,72.8,72.86,5600.0,65.7394,65.8116,65.6763,65.7304,5600.0
2015-12-02 12:30:00,72.91,73.1,72.9,72.97,2647.0,65.7755,65.9469,65.7665,65.8296,2647.0
2015-12-02 13:00:00,72.9,72.9,72.72,72.84,6100.0,65.7665,65.7665,65.6041,65.7124,6100.0
2015-12-02 13:30:00,72.84,72.89,72.51,72.55,8300.0,65.7124,65.7575,65.4147,65.4507,8300.0
2015-12-02 14:00:00,72.56,72.64,72.31,72.49,15313.0,65.4598,65.5319,65.2342,65.3966,15313.0
2015-12-02 14:30:00,72.52,72.57,72.13,72.24,19648.0,65.4237,65.4688,65.0718,65.1711,19648.0
2015-12-02 15:00:00,72.24,72.68,72.14,72.65,21036.0,65.1711,65.568,65.0809,65.541,21036.0
2015-12-02 15:30:00,72.63,72.76,72.31,72.6,62831.0,65.5229,65.6402,65.2342,65.4959,62831.0
2015-12-03 09:30:00,72.71,72.85,72.3,72.75,12793.0,65.5951,65.7214,65.2252,65.6312,12793.0
2015-12-03 10:00:00,72.65,72.75,72.11,72.66,16086.0,65.541,65.6312,65.0538,65.55,16086.0
2015-12-03 10:30:00,72.75,73.02,72.57,72.78,17820.0,65.6312,65.8748,65.4688,65.6582,17820.0
2015-12-03 11:00:00,72.81,73.11,72.65,72.95,10594.0,65.6853,65.956,65.541,65.8116,10594.0
2015-12-03 11:30:00,73.0,73.0,72.8,72.94,10098.0,65.8567,65.8567,65.6763,65.8026,10098.0
2015-12-03 12:00:00,73.02,73.02,72.57,72.6,11725.0,65.8748,65.8748,65.4688,65.4959,11725.0
2015-12-03 12:30:00,72.67,72.83,72.52,72.7,15862.0,65.559,65.7033,65.4237,65.5861,15862.0
2015-12-03 13:00:00,72.59,72.83,72.51,72.68,13694.0,65.4868,65.7033,65.4147,65.568,13694.0
2015-12-03 13:30:00,72.75,72.75,71.97,72.0,7350.0,65.6312,65.6312,64.9275,64.9546,7350.0
2015-12-03 14:00:00,71.94,71.98,71.38,71.48,13492.0,64.9004,64.9365,64.3952,64.4855,13492.0
2015-12-03 14:30:00,71.46,71.76,71.32,71.74,17747.0,64.4674,64.7381,64.3411,64.72,17747.0
2015-12-03 15:00:00,71.82,71.96,71.64,71.69,18990.0,64.7922,64.9185,64.6298,64.6749,18990.0
2015-12-03 15:30:00,71.64,71.64,71.14,71.15,113266.0,64.6298,64.6298,64.1787,64.1877,113266.0
2015-12-04 09:30:00,70.81,72.08,70.81,71.9,41921.0,63.881,65.0267,63.881,64.8644,41921.0
2015-12-04 10:00:00,72.0,72.0,71.6,71.65,76313.0,64.9546,64.9546,64.5937,64.6388,76313.0
2015-12-04 10:30:00,71.75,72.11,71.69,72.04,5900.0,64.729,65.0538,64.6749,64.9907,5900.0
2015-12-04 11:00:00,72.19,72.31,72.01,72.01,11301.0,65.126,65.2342,64.9636,64.9636,11301.0
2015-12-04 11:30:00,71.98,72.15,71.82,71.86,6094.0,64.9365,65.0899,64.7922,64.8283,6094.0
2015-12-04 12:00:00,71.81,71.9,71.74,71.81,3590.0,64.7832,64.8644,64.72,64.7832,3590.0
2015-12-04 12:30:00,71.87,72.2,71.8,72.04,11633.0,64.8373,65.135,64.7741,64.9907,11633.0
2015-12-04 13:00:00,72.12,72.39,72.12,72.3,7202.0,65.0628,65.3064,65.0628,65.2252,7202.0
2015-12-04 13:30:00,72.24,72.38,72.15,72.37,3100.0,65.1711,65.2974,65.0899,65.2884,3100.0
2015-12-04 14:00:00,72.33,72.34,72.06,72.2,4430.0,65.2523,65.2613,65.0087,65.135,4430.0
2015-12-04 14:30:00,72.17,72.17,71.97,72.12,16265.0,65.1079,65.1079,64.9275,65.0628,16265.0
2015-12-04 15:00:00,72.1,72.3,72.03,72.09,12319.0,65.0448,65.2252,64.9816,65.0358,12319.0
2015-12-04 15:30:00,72.08,72.21,72.05,72.08,34976.0,65.0267,65.144,64.9997,65.0267,34976.0
2015-12-07 09:30:00,71.64,72.02,70.86,71.34,160948.0,64.6298,64.9726,63.9261,64.3592,160948.0
2015-12-07 10:00:00,71.48,71.48,70.88,71.17,129500.0,64.4855,64.4855,63.9442,64.2058,129500.0
2015-12-07 10:30:00,71.25,71.56,71.22,71.48,4200.0,64.278,64.5576,64.2509,64.4855,4200.0
2015-12-07 11:00:00,71.44,71.56,71.2,71.36,85965.0,64.4494,64.5576,64.2329,64.3772,85965.0
2015-12-07 11:30:00,71.33,71.95,71.27,71.95,4400.0,64.3501,64.9095,64.296,64.9095,4400.0
2015-12-07 12:00:00,71.9,72.24,71.8,72.2,6335.0,64.8644,65.1711,64.7741,65.135,6335.0
2015-12-07 12:30:00,72.21,72.21,71.77,71.78,8119.0,65.144,65.144,64.7471,64.7561,8119.0
2015-12-07 13:00:00,71.8,72.12,71.47,71.82,12700.0,64.7741,65.0628,64.4764,64.7922,12700.0
2015-12-07 13:30:00,71.87,71.87,71.36,71.6,11597.0,64.8373,64.8373,64.3772,64.5937,11597.0
2015-12-07 14:00:00,71.65,72.23,71.65,72.06,20527.0,64.6388,65.1621,64.6388,65.0087,20527.0
2015-12-07 14:30:00,72.12,72.21,71.94,72.01,10117.0,65.0628,65.144,64.9004,64.9636,10117.0
2015-12-07 15:00:00,72.0,72.18,71.87,71.88,23021.0,64.9546,65.117,64.8373,64.8463,23021.0
2015-12-07 15:30:00,71.93,72.18,71.7,72.01,39935.0,64.8914,65.117,64.6839,64.9636,39935.0
2015-12-08 09:30:00,71.27,71.45,68.74,70.88,9660.0,64.296,64.4584,62.0136,63.9442,9660.0
2015-12-08 10:00:00,70.93,71.19,70.6,70.87,6300.0,63.9893,64.2238,63.6916,63.9351,6300.0
2015-12-08 10:30:00,70.91,71.1,70.65,70.65,7697.0,63.9712,64.1426,63.7367,63.7367,7697.0
2015-12-08 11:00:00,71.02,71.31,70.84,70.85,8582.0,64.0705,64.3321,63.9081,63.9171,8582.0
2015-12-08 11:30:00,70.94,70.94,70.66,70.88,4745.0,63.9983,63.9983,63.7457,63.9442,4745.0
2015-12-08 12:00:00,70.87,70.87,70.64,70.72,4700.0,63.9351,63.9351,63.7276,63.7998,4700.0
2015-12-08 12:30:00,70.75,70.88,70.72,70.81,5704.0,63.8269,63.9442,63.7998,63.881,5704.0
2015-12-08 13:00:00,70.74,70.9,70.43,70.57,5965.0,63.8179,63.9622,63.5382,63.6645,5965.0
2015-12-08 13:30:00,70.56,70.76,70.55,70.72,4884.0,63.6555,63.8359,63.6465,63.7998,4884.0
2015-12-08 14:00:00,70.8,71.23,70.72,70.82,16836.0,63.872,64.2599,63.7998,63.89,16836.0
2015-12-08 14:30:00,70.82,70.82,70.37,70.41,14239.0,63.89,63.89,63.4841,63.5202,14239.0
2015-12-08 15:00:00,70.41,70.42,70.12,70.17,18326.0,63.5202,63.5292,63.2585,63.3036,18326.0
2015-12-08 15:30:00,70.19,70.26,69.98,70.02,91816.0,63.3217,63.3848,63.1322,63.1683,91816.0
2015-12-09 09:30:00,69.75,70.52,69.52,70.46,16180.0,62.9247,63.6194,62.7172,63.5653,16180.0
2015-12-09 10:00:00,70.56,70.81,70.44,70.63,8924.0,63.6555,63.881,63.5472,63.7186,8924.0
2015-12-09 10:30:00,70.61,70.78,70.56,70.6,18250.0,63.7006,63.8539,63.6555,63.6916,18250.0
2015-12-09 11:00:00,70.59,70.6,70.28,70.29,8650.0,63.6825,63.6916,63.4029,63.4119,8650.0
2015-12-09 11:30:00,70.27,70.38,69.77,69.89,7733.0,63.3939,63.4931,62.9428,63.051,7733.0
2015-12-09 12:00:00,69.92,70.08,69.5,69.5,5800.0,63.0781,63.2224,62.6992,62.6992,5800.0
2015-12-09 12:30:00,69.6,69.64,69.04,69.33,14533.0,62.7894,62.8255,62.2842,62.5458,14533.0
2015-12-09 13:00:00,69.39,69.69,69.26,69.36,8900.0,62.6,62.8706,62.4827,62.5729,8900.0
2015-12-09 13:30:00,69.42,69.56,69.24,69.5,16376.0,62.627,62.7533,62.4646,62.6992,16376.0
2015-12-09 14:00:00,69.46,69.46,69.03,69.03,12596.0,62.6631,62.6631,62.2752,62.2752,12596.0
2015-12-09 14:30:00,69.1,69.21,68.98,69.0,29792.0,62.3383,62.4376,62.2301,62.2481,29792.0
2015-12-09 15:00:00,69.01,69.17,69.0,69.03,46338.0,62.2571,62.4015,62.2481,62.2752,46338.0
2015-12-09 15:30:00,69.06,69.21,68.92,69.15,99178.0,62.3023,62.4376,62.176,62.3834,99178.0
2015-12-10 09:30:00,69.29,69.36,68.62,68.64,17399.0,62.5097,62.5729,61.9053,61.9234,17399.0
2015-12-10 10:00:00,68.74,69.18,68.74,69.12,13009.0,62.0136,62.4105,62.0136,62.3564,13009.0
2015-12-10 10:30:00,69.12,69.16,68.72,68.72,17567.0,62.3564,62.3925,61.9955,61.9955,17567.0
2015-12-10 11:00:00,68.7,68.93,68.62,68.88,22253.0,61.9775,62.185,61.9053,62.1399,22253.0
2015-12-10 11:30:00,68.84,69.09,68.76,69.04,20924.0,62.1038,62.3293,62.0316,62.2842,20924.0
2015-12-10 12:00:00,69.0,69.02,68.76,68.86,8069.0,62.2481,62.2662,62.0316,62.1218,8069.0
2015-12-10 12:30:00,68.86,69.18,68.77,69.18,12065.0,62.1218,62.4105,62.0406,62.4105,12065.0
2015-12-10 13:00:00,69.06,69.17,68.89,68.89,11002.0,62.3023,62.4015,62.1489,62.1489,11002.0
2015-12-10 13:30:00,68.97,69.14,68.89,69.0,8900.0,62.2211,62.3744,62.1489,62.2481,8900.0
2015-12-10 14:00:00,68.99,69.08,68.84,69.01,21217.0,62.2391,62.3203,62.1038,62.2571,21217.0
2015-12-10 14:30:00,69.04,69.05,68.81,68.85,24857.0,62.2842,62.2932,62.0767,62.1128,24857.0
2015-12-10 15:00:00,68.85,69.03,68.6,68.7,25271.0,62.1128,62.2752,61.8873,61.9775,25271.0
2015-12-10 15:30:00,68.7,68.73,68.14,68.3,119552.0,61.9775,62.0045,61.4723,61.6166,119552.0
2015-12-11 09:30:00,63.91,64.87,62.71,64.12,162267.0,57.6562,58.5223,56.5736,57.8457,162267.0
2015-12-11 10:00:00,64.26,64.95,64.04,64.88,154281.0,57.972,58.5944,57.7735,58.5313,154281.0
2015-12-11 10:30:00,64.95,65.38,64.62,64.73,86938.0,58.5944,58.9824,58.2967,58.396,86938.0
2015-12-11 11:00:00,64.67,64.86,64.05,64.25,60236.0,58.3418,58.5132,57.7825,57.9629,60236.0
2015-12-11 11:30:00,64.25,64.47,63.92,64.07,34057.0,57.9629,58.1614,57.6652,57.8005,34057.0
2015-12-11 12:00:00,64.09,64.67,64.05,64.62,76710.0,57.8186,58.3418,57.7825,58.2967,76710.0
2015-12-11 12:30:00,64.59,64.66,64.26,64.59,35042.0,58.2697,58.3328,57.972,58.2697,35042.0
2015-12-11 13:00:00,64.65,64.66,64.14,64.22,21559.0,58.3238,58.3328,57.8637,57.9359,21559.0
2015-12-11 13:30:00,64.22,64.95,64.22,64.51,43039.0,57.9359,58.5944,57.9359,58.1975,43039.0
2015-12-11 14:00:00,64.51,64.51,63.81,64.1,40061.0,58.1975,58.1975,57.566,57.8276,40061.0
2015-12-11 14:30:00,64.18,64.25,63.77,63.93,34826.0,57.8998,57.9629,57.5299,57.6742,34826.0
2015-12-11 15:00:00,63.83,64.03,63.35,63.54,82757.0,57.584,57.7645,57.151,57.3224,82757.0
2015-12-11 15:30:00,63.54,63.61,63.45,63.58,164207.0,57.3224,57.3856,57.2412,57.3585,164207.0
2015-12-14 09:30:00,63.04,64.28,62.68,63.67,39816.0,56.8713,57.99,56.5466,57.4397,39816.0
2015-12-14 10:00:00,63.73,64.29,63.45,63.5,36947.0,57.4938,57.999,57.2412,57.2863,36947.0
2015-12-14 10:30:00,63.5,63.69,63.39,63.64,38963.0,57.2863,57.4577,57.1871,57.4126,38963.0
2015-12-14 11:00:00,63.63,63.84,63.37,63.58,43993.0,57.4036,57.593,57.169,57.3585,43993.0
2015-12-14 11:30:00,63.56,63.63,63.07,63.49,43722.0,57.3404,57.4036,56.8984,57.2773,43722.0
2015-12-14 12:00:00,63.46,63.69,63.28,63.56,21645.0,57.2502,57.4577,57.0878,57.3404,21645.0
2015-12-14 12:30:00,63.61,63.72,63.31,63.58,18251.0,57.3856,57.4848,57.1149,57.3585,18251.0
2015-12-14 13:00:00,63.58,63.61,63.46,63.55,11644.0,57.3585,57.3856,57.2502,57.3314,11644.0
2015-12-14 13:30:00,63.51,63.59,63.44,63.5,13252.0,57.2953,57.3675,57.2322,57.2863,13252.0
2015-12-14 14:00:00,63.54,63.71,63.46,63.48,15879.0,57.3224,57.4758,57.2502,57.2683,15879.0
2015-12-14 14:30:00,63.48,63.7,63.42,63.62,20208.0,57.2683,57.4667,57.2141,57.3946,20208.0
2015-12-14 15:00:00,63.58,63.65,63.46,63.57,25496.0,57.3585,57.4216,57.2502,57.3495,25496.0
2015-12-14 15:30:00,63.55,63.76,63.49,63.7,61209.0,57.3314,57.5209,57.2773,57.4667,61209.0
2015-12-15 09:30:00,64.29,64.74,63.63,63.95,25772.0,57.999,58.405,57.4036,57.6923,25772.0
2015-12-15 10:00:00,64.04,64.04,63.68,63.79,8780.0,57.7735,57.7735,57.4487,57.5479,8780.0
2015-12-15 10:30:00,63.78,63.78,63.51,63.68,35900.0,57.5389,57.5389,57.2953,57.4487,35900.0
2015-12-15 11:00:00,63.68,63.76,63.5,63.55,8687.0,57.4487,57.5209,57.2863,57.3314,8687.0
2015-12-15 11:30:00,63.6,63.62,63.11,63.22,10913.0,57.3765,57.3946,56.9345,57.0337,10913.0
2015-12-15 12:00:00,63.2,63.5,63.15,63.45,8313.0,57.0157,57.2863,56.9706,57.2412,8313.0
2015-12-15 12:30:00,63.45,63.78,63.38,63.4,139115.0,57.2412,57.5389,57.1781,57.1961,139115.0
2015-12-15 13:00:00,63.48,63.48,63.07,63.16,12624.0,57.2683,57.2683,56.8984,56.9796,12624.0
2015-12-15 13:30:00,63.12,63.23,62.96,63.2,7683.0,56.9435,57.0427,56.7992,57.0157,7683.0
2015-12-15 14:00:00,63.2,63.53,63.16,63.42,46557.0,57.0157,57.3134,56.9796,57.2141,46557.0
2015-12-15 14:30:00,63.46,63.64,63.46,63.64,21025.0,57.2502,57.4126,57.2502,57.4126,21025.0
2015-12-15 15:00:00,63.63,63.65,63.5,63.55,20203.0,57.4036,57.4216,57.2863,57.3314,20203.0
2015-12-15 15:30:00,63.54,63.65,63.51,63.6,143368.0,57.3224,57.4216,57.2953,57.3765,143368.0
2015-12-16 09:30:00,64.16,64.82,64.16,64.81,11309.0,57.8817,58.4772,57.8817,58.4681,11309.0
2015-12-16 10:00:00,64.77,65.17,64.63,64.91,15107.0,58.432,58.7929,58.3057,58.5583,15107.0
2015-12-16 10:30:00,64.9,64.9,64.31,64.57,15211.0,58.5493,58.5493,58.0171,58.2516,15211.0
2015-12-16 11:00:00,64.52,64.61,64.44,64.46,10725.0,58.2065,58.2877,58.1343,58.1524,10725.0
2015-12-16 11:30:00,64.49,64.74,64.44,64.61,10670.0,58.1794,58.405,58.1343,58.2877,10670.0
2015-12-16 12:00:00,64.62,64.62,64.14,64.26,10490.0,58.2967,58.2967,57.8637,57.972,10490.0
2015-12-16 12:30:00,64.23,64.31,64.01,64.01,7808.0,57.9449,58.0171,57.7464,57.7464,7808.0
2015-12-16 13:00:00,64.03,64.46,63.99,64.4,9000.0,57.7645,58.1524,57.7284,58.0983,9000.0
2015-12-16 13:30:00,64.39,64.58,64.26,64.45,22401.0,58.0892,58.2606,57.972,58.1434,22401.0
2015-12-16 14:00:00,64.37,64.67,64.07,64.35,29511.0,58.0712,58.3418,57.8005,58.0531,29511.0
2015-12-16 14:30:00,64.31,64.85,64.22,64.82,16911.0,58.0171,58.5042,57.9359,58.4772,16911.0
2015-12-16 15:00:00,64.83,64.87,64.62,64.64,31151.0,58.4862,58.5223,58.2967,58.3148,31151.0
2015-12-16 15:30:00,64.77,65.11,64.71,64.93,94209.0,58.432,58.7388,58.3779,58.5764,94209.0
2015-12-17 09:30:00,65.1,65.1,64.2,64.97,15133.0,58.7298,58.7298,57.9178,58.6125,15133.0
2015-12-17 10:00:00,64.96,65.06,64.75,64.92,17553.0,58.6035,58.6937,58.414,58.5674,17553.0
2015-12-17 10:30:00,65.0,65.07,64.48,64.51,94904.0,58.6395,58.7027,58.1704,58.1975,94904.0
2015-12-17 11:00:00,64.51,64.6,64.3,64.36,17717.0,58.1975,58.2787,58.008,58.0622,17717.0
2015-12-17 11:30:00,64.34,64.6,64.33,64.56,17360.0,58.0441,58.2787,58.0351,58.2426,17360.0
2015-12-17 12:00:00,64.56,64.65,64.46,64.49,19299.0,58.2426,58.3238,58.1524,58.1794,19299.0
2015-12-17 12:30:00,64.47,64.66,64.36,64.65,14016.0,58.1614,58.3328,58.0622,58.3238,14016.0
2015-12-17 13:00:00,64.68,64.81,64.67,64.7,17500.0,58.3509,58.4681,58.3418,58.3689,17500.0
2015-12-17 13:30:00,64.71,64.85,64.64,64.81,22063.0,58.3779,58.5042,58.3148,58.4681,22063.0
2015-12-17 14:00:00,64.8,64.8,64.54,64.57,24028.0,58.4591,58.4591,58.2246,58.2516,24028.0
2015-12-17 14:30:00,64.57,64.71,64.48,64.51,34286.0,58.2516,58.3779,58.1704,58.1975,34286.0
2015-12-17 15:00:00,64.53,64.69,64.51,64.6,54371.0,58.2155,58.3599,58.1975,58.2787,54371.0
2015-12-17 15:30:00,64.58,64.65,64.19,64.21,101557.0,58.2606,58.3238,57.9088,57.9268,101557.0
2015-12-18 09:30:00,63.61,64.05,63.36,63.96,99024.0,57.602,58.0004,57.3756,57.9189,99024.0
2015-12-18 10:00:00,63.94,63.99,63.51,63.73,13686.0,57.9008,57.9461,57.5114,57.7106,13686.0
2015-12-18 10:30:00,63.67,63.68,63.3,63.65,47569.0,57.6563,57.6654,57.3212,57.6382,47569.0
2015-12-18 11:00:00,63.68,63.83,63.54,63.7,16532.0,57.6654,57.8012,57.5386,57.6835,16532.0
2015-12-18 11:30:00,63.61,63.72,63.5,63.64,12641.0,57.602,57.7016,57.5024,57.6291,12641.0
2015-12-18 12:00:00,63.59,63.62,63.36,63.57,11100.0,57.5839,57.611,57.3756,57.5657,11100.0
2015-12-18 12:30:00,63.52,63.76,63.45,63.69,13552.0,57.5205,57.7378,57.4571,57.6744,13552.0
2015-12-18 13:00:00,63.68,63.99,63.68,63.91,25785.0,57.6654,57.9461,57.6654,57.8736,25785.0
2015-12-18 13:30:00,63.85,64.03,63.85,63.99,19000.0,57.8193,57.9823,57.8193,57.9461,19000.0
2015-12-18 14:00:00,64.02,64.31,64.02,64.28,13049.0,57.9732,58.2359,57.9732,58.2087,13049.0
2015-12-18 14:30:00,64.23,64.28,64.0,64.01,14681.0,58.1634,58.2087,57.9551,57.9642,14681.0
2015-12-18 15:00:00,64.03,64.12,63.91,63.98,31586.0,57.9823,58.0638,57.8736,57.937,31586.0
2015-12-18 15:30:00,63.97,64.1,63.56,63.64,102160.0,57.928,58.0457,57.5567,57.6291,102160.0
2015-12-21 09:30:00,63.82,64.23,63.14,64.13,11512.0,57.7921,58.1634,57.1764,58.0729,11512.0
2015-12-21 10:00:00,64.2,64.55,64.08,64.45,12761.0,58.1362,58.4532,58.0276,58.3626,12761.0
2015-12-21 10:30:00,64.44,64.69,64.36,64.45,10992.0,58.3536,58.58,58.2811,58.3626,10992.0
2015-12-21 11:00:00,64.35,64.48,63.88,64.03,14090.0,58.2721,58.3898,57.8465,57.9823,14090.0
2015-12-21 11:30:00,64.02,64.06,63.87,64.0,8460.0,57.9732,58.0095,57.8374,57.9551,8460.0
2015-12-21 12:00:00,63.95,63.98,63.72,63.79,9501.0,57.9099,57.937,57.7016,57.765,9501.0
2015-12-21 12:30:00,63.75,63.86,63.62,63.8,15341.0,57.7287,57.8284,57.611,57.774,15341.0
2015-12-21 13:00:00,63.72,63.9,63.72,63.84,20789.0,57.7016,57.8646,57.7016,57.8102,20789.0
2015-12-21 13:30:00,63.81,63.92,63.58,63.62,11940.0,57.7831,57.8827,57.5748,57.611,11940.0
2015-12-21 14:00:00,63.58,63.63,63.36,63.43,17142.0,57.5748,57.6201,57.3756,57.439,17142.0
2015-12-21 14:30:00,63.44,63.44,63.32,63.35,6048.0,57.448,57.448,57.3394,57.3665,6048.0
2015-12-21 15:00:00,63.32,63.39,63.15,63.25,15270.0,57.3394,57.4027,57.1854,57.276,15270.0
2015-12-21 15:30:00,63.23,63.56,63.22,63.52,43175.0,57.2579,57.5567,57.2488,57.5205,43175.0
2015-12-22 09:30:00,63.74,64.02,63.08,63.8,11589.0,57.7197,57.9732,57.122,57.774,11589.0
2015-12-22 10:00:00,63.92,63.98,63.56,63.92,6425.0,57.8827,57.937,57.5567,57.8827,6425.0
2015-12-22 10:30:00,63.88,64.01,63.8,63.98,10781.0,57.8465,57.9642,57.774,57.937,10781.0
2015-12-22 11:00:00,63.99,64.04,63.9,64.01,56031.0,57.9461,57.9914,57.8646,57.9642,56031.0
2015-12-22 11:30:00,64.01,64.09,63.93,63.94,17852.0,57.9642,58.0366,57.8917,57.9008,17852.0
2015-12-22 12:00:00,63.97,64.1,63.93,64.03,10158.0,57.928,58.0457,57.8917,57.9823,10158.0
2015-12-22 12:30:00,64.03,64.03,63.94,64.0,13554.0,57.9823,57.9823,57.9008,57.9551,13554.0
2015-12-22 13:00:00,64.0,64.25,63.98,64.25,19243.0,57.9551,58.1815,57.937,58.1815,19243.0
2015-12-22 13:30:00,64.28,64.5,64.28,64.44,6498.0,58.2087,58.4079,58.2087,58.3536,6498.0
2015-12-22 14:00:00,64.42,64.68,64.39,64.66,7443.0,58.3355,58.5709,58.3083,58.5528,7443.0
2015-12-22 14:30:00,64.69,64.76,64.6,64.72,14569.0,58.58,58.6434,58.4985,58.6071,14569.0
2015-12-22 15:00:00,64.77,64.82,64.7,64.72,18182.0,58.6524,58.6977,58.589,58.6071,18182.0
2015-12-22 15:30:00,64.65,64.69,64.31,64.53,29061.0,58.5437,58.58,58.2359,58.4351,29061.0
2015-12-23 09:30:00,65.0,65.83,64.33,65.64,7734.0,58.8607,59.6123,58.254,59.4402,7734.0
2015-12-23 10:00:00,65.64,66.01,65.61,65.75,8514.0,59.4402,59.7753,59.4131,59.5398,8514.0
2015-12-23 10:30:00,65.79,65.96,65.73,65.95,8989.0,59.5761,59.73,59.5217,59.721,8989.0
2015-12-23 11:00:00,65.86,65.91,65.65,65.91,8960.0,59.6395,59.6847,59.4493,59.6847,8960.0
2015-12-23 11:30:00,65.93,65.99,65.7,65.98,5676.0,59.7028,59.7572,59.4946,59.7481,5676.0
2015-12-23 12:00:00,66.03,66.03,65.85,65.9,7084.0,59.7934,59.7934,59.6304,59.6757,7084.0
2015-12-23 12:30:00,65.87,65.93,65.78,65.92,4897.0,59.6485,59.7028,59.567,59.6938,4897.0
2015-12-23 13:00:00,65.87,65.9,65.72,65.77,9422.0,59.6485,59.6757,59.5127,59.558,9422.0
2015-12-23 13:30:00,65.78,65.81,65.68,65.79,4697.0,59.567,59.5942,59.4765,59.5761,4697.0
2015-12-23 14:00:00,65.78,65.83,65.45,65.57,35462.0,59.567,59.6123,59.2682,59.3768,35462.0
2015-12-23 14:30:00,65.53,65.56,65.41,65.5,8121.0,59.3406,59.3678,59.232,59.3135,8121.0
2015-12-23 15:00:00,65.47,65.5,65.24,65.48,27144.0,59.2863,59.3135,59.078,59.2953,27144.0
2015-12-23 15:30:00,65.48,65.63,65.45,65.5,43283.0,59.2953,59.4312,59.2682,59.3135,43283.0
2015-12-24 09:30:00,65.58,65.7,65.07,65.22,9406.0,59.3859,59.4946,58.9241,59.0599,9406.0
2015-12-24 10:00:00,65.2,65.35,65.15,65.24,6658.0,59.0418,59.1776,58.9965,59.078,6658.0
2015-12-24 10:30:00,65.24,65.42,65.13,65.33,9496.0,59.078,59.241,58.9784,59.1595,9496.0
2015-12-24 11:00:00,65.34,65.42,65.18,65.33,8228.0,59.1686,59.241,59.0237,59.1595,8228.0
2015-12-24 11:30:00,65.28,65.53,65.26,65.46,7743.0,59.1142,59.3406,59.0961,59.2772,7743.0
2015-12-24 12:00:00,65.4,65.69,65.36,65.65,6260.0,59.2229,59.4855,59.1867,59.4493,6260.0
2015-12-24 12:30:00,65.69,65.75,65.41,65.42,12022.0,59.4855,59.5398,59.232,59.241,12022.0
2015-12-28 09:30:00,65.14,65.14,64.5,64.51,9584.0,58.9875,58.9875,58.4079,58.417,9584.0
2015-12-28 10:00:00,64.51,64.55,64.14,64.55,10998.0,58.417,58.4532,58.0819,58.4532,10998.0
2015-12-28 10:30:00,64.47,64.51,64.17,64.37,12350.0,58.3807,58.417,58.1091,58.2902,12350.0
2015-12-28 11:00:00,64.34,64.49,64.25,64.38,25133.0,58.263,58.3989,58.1815,58.2992,25133.0
2015-12-28 11:30:00,64.37,64.62,64.32,64.54,8856.0,58.2902,58.5166,58.2449,58.4441,8856.0
2015-12-28 12:00:00,64.56,64.71,64.4,64.5,9860.0,58.4622,58.5981,58.3174,58.4079,9860.0
2015-12-28 12:30:00,64.5,64.58,64.29,64.49,8167.0,58.4079,58.4804,58.2177,58.3989,8167.0
2015-12-28 13:00:00,64.53,64.78,64.47,64.72,8700.0,58.4351,58.6615,58.3807,58.6071,8700.0
2015-12-28 13:30:00,64.74,64.83,64.52,64.53,9193.0,58.6252,58.7067,58.426,58.4351,9193.0
2015-12-28 14:00:00,64.52,64.57,64.22,64.23,14619.0,58.426,58.4713,58.1544,58.1634,14619.0
2015-12-28 14:30:00,64.26,64.3,64.16,64.2,21757.0,58.1906,58.2268,58.1,58.1362,21757.0
2015-12-28 15:00:00,64.2,64.35,64.17,64.3,34899.0,58.1362,58.2721,58.1091,58.2268,34899.0
2015-12-28 15:30:00,64.3,64.56,64.23,64.51,68149.0,58.2268,58.4622,58.1634,58.417,68149.0
2015-12-29 09:30:00,64.74,65.29,64.26,65.14,11334.0,58.6252,59.1233,58.1906,58.9875,11334.0
2015-12-29 10:00:00,65.09,65.18,64.93,65.11,15100.0,58.9422,59.0237,58.7973,58.9603,15100.0
2015-12-29 10:30:00,65.18,65.18,64.62,64.68,15243.0,59.0237,59.0237,58.5166,58.5709,15243.0
2015-12-29 11:00:00,64.66,64.8,64.51,64.77,11556.0,58.5528,58.6796,58.417,58.6524,11556.0
2015-12-29 11:30:00,64.8,64.8,64.16,64.36,18404.0,58.6796,58.6796,58.1,58.2811,18404.0
2015-12-29 12:00:00,64.43,64.74,64.41,64.69,7274.0,58.3445,58.6252,58.3264,58.58,7274.0
2015-12-29 12:30:00,64.63,64.69,64.44,64.6,9677.0,58.5256,58.58,58.3536,58.4985,9677.0
2015-12-29 13:00:00,64.58,64.81,64.42,64.73,8105.0,58.4804,58.6886,58.3355,58.6162,8105.0
2015-12-29 13:30:00,64.7,64.77,64.6,64.73,9033.0,58.589,58.6524,58.4985,58.6162,9033.0
2015-12-29 14:00:00,64.76,64.84,64.6,64.63,10666.0,58.6434,58.7158,58.4985,58.5256,10666.0
2015-12-29 14:30:00,64.64,64.69,64.49,64.69,10539.0,58.5347,58.58,58.3989,58.58,10539.0
2015-12-29 15:00:00,64.73,64.82,64.66,64.78,16409.0,58.6162,58.6977,58.5528,58.6615,16409.0
2015-12-29 15:30:00,64.82,64.85,64.6,64.7,54405.0,58.6977,58.7249,58.4985,58.589,54405.0
2015-12-30 09:30:00,64.64,64.79,64.38,64.7,9340.0,58.5347,58.6705,58.2992,58.589,9340.0
2015-12-30 10:00:00,64.67,64.67,64.34,64.34,13687.0,58.5619,58.5619,58.263,58.263,13687.0
2015-12-30 10:30:00,64.35,64.66,64.35,64.59,12400.0,58.2721,58.5528,58.2721,58.4894,12400.0
2015-12-30 11:00:00,64.63,64.69,64.53,64.65,9991.0,58.5256,58.58,58.4351,58.5437,9991.0
2015-12-30 11:30:00,64.73,64.88,64.65,64.79,13154.0,58.6162,58.752,58.5437,58.6705,13154.0
2015-12-30 12:00:00,64.78,64.84,64.56,64.58,7800.0,58.6615,58.7158,58.4622,58.4804,7800.0
2015-12-30 12:30:00,64.56,64.59,64.37,64.48,10718.0,58.4622,58.4894,58.2902,58.3898,10718.0
2015-12-30 13:00:00,64.53,64.6,64.24,64.38,6135.0,58.4351,58.4985,58.1725,58.2992,6135.0
2015-12-30 13:30:00,64.39,64.49,64.39,64.49,4070.0,58.3083,58.3989,58.3083,58.3989,4070.0
2015-12-30 14:00:00,64.5,64.68,64.45,64.59,7927.0,58.4079,58.5709,58.3626,58.4894,7927.0
2015-12-30 14:30:00,64.58,64.67,64.55,64.6,10268.0,58.4804,58.5619,58.4532,58.4985,10268.0
2015-12-30 15:00:00,64.6,64.63,64.51,64.61,16221.0,58.4985,58.5256,58.417,58.5075,16221.0
2015-12-30 15:30:00,64.57,64.61,64.34,64.57,52279.0,58.4713,58.5075,58.263,58.4713,52279.0
2015-12-31 09:30:00,64.5,64.55,64.01,64.01,8089.0,58.4079,58.4532,57.9642,57.9642,8089.0
2015-12-31 10:00:00,64.0,64.33,63.81,64.12,9349.0,57.9551,58.254,57.7831,58.0638,9349.0
2015-12-31 10:30:00,64.16,64.31,64.09,64.22,6209.0,58.1,58.2359,58.0366,58.1544,6209.0
2015-12-31 11:00:00,64.26,64.36,64.15,64.25,10021.0,58.1906,58.2811,58.091,58.1815,10021.0
2015-12-31 11:30:00,64.23,64.81,64.18,64.81,15166.0,58.1634,58.6886,58.1181,58.6886,15166.0
2015-12-31 12:00:00,64.82,64.96,64.72,64.74,7152.0,58.6977,58.8245,58.6071,58.6252,7152.0
2015-12-31 12:30:00,64.72,64.79,64.6,64.6,6800.0,58.6071,58.6705,58.4985,58.4985,6800.0
2015-12-31 13:00:00,64.52,64.75,64.43,64.7,8319.0,58.426,58.6343,58.3445,58.589,8319.0
2015-12-31 13:30:00,64.67,64.67,64.48,64.65,4820.0,58.5619,58.5619,58.3898,58.5437,4820.0
2015-12-31 14:00:00,64.66,64.7,64.47,64.52,7201.0,58.5528,58.589,58.3807,58.426,7201.0
2015-12-31 14:30:00,64.53,64.6,64.38,64.55,8290.0,58.4351,58.4985,58.2992,58.4532,8290.0
2015-12-31 15:00:00,64.55,64.59,64.25,64.25,17260.0,58.4532,58.4894,58.1815,58.1815,17260.0
2015-12-31 15:30:00,64.28,64.45,64.07,64.14,105235.0,58.2087,58.3626,58.0185,58.0819,105235.0
2016-01-04 09:30:00,63.49,64.14,62.67,62.76,18315.0,57.4933,58.0819,56.7508,56.8323,18315.0
2016-01-04 10:00:00,62.77,63.28,62.56,62.99,9888.0,56.8413,57.3031,56.6511,57.0405,9888.0
2016-01-04 10:30:00,63.07,63.07,62.7,62.7,8958.0,57.113,57.113,56.7779,56.7779,8958.0
2016-01-04 11:00:00,62.71,62.75,62.54,62.73,6220.0,56.787,56.8232,56.633,56.8051,6220.0
2016-01-04 11:30:00,62.66,63.2,62.66,63.09,8235.0,56.7417,57.2307,56.7417,57.1311,8235.0
2016-01-04 12:00:00,63.04,63.29,62.97,63.29,14860.0,57.0858,57.3122,57.0224,57.3122,14860.0
2016-01-04 12:30:00,63.23,63.55,63.09,63.33,10843.0,57.2579,57.5476,57.1311,57.3484,10843.0
2016-01-04 13:00:00,63.33,63.73,63.22,63.63,16623.0,57.3484,57.7106,57.2488,57.6201,16623.0
2016-01-04 13:30:00,63.61,63.72,63.56,63.6,13792.0,57.602,57.7016,57.5567,57.5929,13792.0
2016-01-04 14:00:00,63.53,63.66,63.46,63.53,13855.0,57.5295,57.6472,57.4661,57.5295,13855.0
2016-01-04 14:30:00,63.48,63.56,63.38,63.51,9694.0,57.4842,57.5567,57.3937,57.5114,9694.0
2016-01-04 15:00:00,63.45,63.49,63.37,63.44,15506.0,57.4571,57.4933,57.3846,57.448,15506.0
2016-01-04 15:30:00,63.39,63.53,63.3,63.36,76477.0,57.4027,57.5295,57.3212,57.3756,76477.0
2016-01-05 09:30:00,63.57,64.57,63.23,63.3,19328.0,57.5657,58.4713,57.2579,57.3212,19328.0
2016-01-05 10:00:00,63.33,63.45,62.98,63.03,13456.0,57.3484,57.4571,57.0315,57.0768,13456.0
2016-01-05 10:30:00,63.05,63.43,63.04,63.22,9700.0,57.0949,57.439,57.0858,57.2488,9700.0
2016-01-05 11:00:00,63.27,63.34,62.88,62.97,12135.0,57.2941,57.3575,56.9409,57.0224,12135.0
2016-01-05 11:30:00,62.97,63.09,62.88,62.93,13593.0,57.0224,57.1311,56.9409,56.9862,13593.0
2016-01-05 12:00:00,62.9,62.96,62.46,62.53,12683.0,56.959,57.0134,56.5606,56.624,12683.0
2016-01-05 12:30:00,62.49,62.64,62.36,62.44,18243.0,56.5878,56.7236,56.47,56.5425,18243.0
2016-01-05 13:00:00,62.45,62.63,62.29,62.39,14926.0,56.5515,56.7145,56.4066,56.4972,14926.0
2016-01-05 13:30:00,62.35,62.63,62.35,62.59,6769.0,56.461,56.7145,56.461,56.6783,6769.0
2016-01-05 14:00:00,62.58,62.58,62.37,62.45,14652.0,56.6693,56.6693,56.4791,56.5515,14652.0
2016-01-05 14:30:00,62.5,62.5,62.25,62.28,12105.0,56.5968,56.5968,56.3704,56.3976,12105.0
2016-01-05 15:00:00,62.25,62.67,62.24,62.55,41107.0,56.3704,56.7508,56.3614,56.6421,41107.0
2016-01-05 15:30:00,62.54,62.57,62.23,62.41,61555.0,56.633,56.6602,56.3523,56.5153,61555.0
2016-01-06 09:30:00,61.51,61.95,61.33,61.42,19106.0,55.7003,56.0988,55.5373,55.6188,19106.0
2016-01-06 10:00:00,61.52,61.59,61.24,61.48,20122.0,55.7094,55.7728,55.4558,55.6732,20122.0
2016-01-06 10:30:00,61.44,61.44,60.86,60.88,16355.0,55.6369,55.6369,55.1117,55.1298,16355.0
2016-01-06 11:00:00,60.91,61.35,60.91,61.3,32832.0,55.157,55.5554,55.157,55.5102,32832.0
2016-01-06 11:30:00,61.3,61.3,60.92,60.96,11800.0,55.5102,55.5102,55.166,55.2023,11800.0
2016-01-06 12:00:00,60.92,60.93,60.79,60.83,9848.0,55.166,55.1751,55.0483,55.0845,9848.0
2016-01-06 12:30:00,60.79,60.95,60.71,60.82,13182.0,55.0483,55.1932,54.9759,55.0755,13182.0
2016-01-06 13:00:00,60.79,60.88,60.59,60.73,12464.0,55.0483,55.1298,54.8672,54.994,12464.0
2016-01-06 13:30:00,60.7,61.0,60.67,60.9,32117.0,54.9668,55.2385,54.9397,55.1479,32117.0
2016-01-06 14:00:00,60.9,61.2,60.87,61.0,70616.0,55.1479,55.4196,55.1208,55.2385,70616.0
2016-01-06 14:30:00,61.02,61.02,60.49,60.55,24907.0,55.2566,55.2566,54.7767,54.831,24907.0
2016-01-06 15:00:00,60.54,60.73,60.43,60.73,34623.0,54.8219,54.994,54.7223,54.994,34623.0
2016-01-06 15:30:00,60.72,60.79,60.59,60.74,81290.0,54.9849,55.0483,54.8672,55.003,81290.0
2016-01-07 09:30:00,60.5,60.56,59.24,59.72,48594.0,54.7857,54.84,53.6447,54.0794,48594.0
2016-01-07 10:00:00,59.83,59.93,59.17,59.33,28410.0,54.179,54.2695,53.5813,53.7262,28410.0
2016-01-07 10:30:00,59.45,59.93,59.39,59.8,84966.0,53.8349,54.2695,53.7806,54.1518,84966.0
2016-01-07 11:00:00,59.81,59.89,59.48,59.75,48847.0,54.1609,54.2333,53.8621,54.1066,48847.0
2016-01-07 11:30:00,59.75,59.8,59.47,59.5,19213.0,54.1066,54.1518,53.853,53.8802,19213.0
2016-01-07 12:00:00,59.53,59.68,59.4,59.58,18500.0,53.9073,54.0432,53.7896,53.9526,18500.0
2016-01-07 12:30:00,59.58,59.67,59.03,59.03,21161.0,53.9526,54.0341,53.4546,53.4546,21161.0
2016-01-07 13:00:00,59.07,59.28,58.95,59.05,31102.0,53.4908,53.6809,53.3821,53.4727,31102.0
2016-01-07 13:30:00,58.99,59.07,58.47,58.93,21345.0,53.4183,53.4908,52.9474,53.364,21345.0
2016-01-07 14:00:00,59.01,59.27,58.9,59.03,21053.0,53.4364,53.6719,53.3368,53.4546,21053.0
2016-01-07 14:30:00,59.04,59.52,58.97,59.18,77525.0,53.4636,53.8983,53.4002,53.5904,77525.0
2016-01-07 15:00:00,59.12,59.24,58.59,58.7,55788.0,53.5361,53.6447,53.0561,53.1557,55788.0
2016-01-07 15:30:00,58.7,59.26,58.63,59.14,184785.0,53.1557,53.6628,53.0923,53.5542,184785.0
2016-01-08 09:30:00,59.38,59.41,58.69,59.02,43644.0,53.7715,53.7987,53.1467,53.4455,43644.0
2016-01-08 10:00:00,58.92,59.11,58.64,58.97,44359.0,53.3549,53.527,53.1014,53.4002,44359.0
2016-01-08 10:30:00,58.89,59.08,58.77,58.95,60012.0,53.3278,53.4998,53.2191,53.3821,60012.0
2016-01-08 11:00:00,58.95,59.03,58.76,58.99,47869.0,53.3821,53.4546,53.2101,53.4183,47869.0
2016-01-08 11:30:00,59.05,59.17,58.85,59.08,26209.0,53.4727,53.5813,53.2916,53.4998,26209.0
2016-01-08 12:00:00,59.12,59.21,59.02,59.14,23953.0,53.5361,53.6176,53.4455,53.5542,23953.0
2016-01-08 12:30:00,59.1,59.19,59.0,59.02,15534.0,53.5179,53.5994,53.4274,53.4455,15534.0
2016-01-08 13:00:00,59.02,59.05,58.61,58.64,18100.0,53.4455,53.4727,53.0742,53.1014,18100.0
2016-01-08 13:30:00,58.67,58.73,58.48,58.48,22809.0,53.1286,53.1829,52.9565,52.9565,22809.0
2016-01-08 14:00:00,58.49,58.68,58.47,58.5,108883.0,52.9656,53.1376,52.9474,52.9746,108883.0
2016-01-08 14:30:00,58.52,58.54,58.39,58.39,35454.0,52.9927,53.0108,52.875,52.875,35454.0
2016-01-08 15:00:00,58.39,58.5,58.21,58.24,29407.0,52.875,52.9746,52.712,52.7392,29407.0
2016-01-08 15:30:00,58.23,58.24,57.72,57.86,91728.0,52.7301,52.7392,52.2683,52.3951,91728.0
2016-01-11 09:30:00,57.93,58.09,57.48,57.63,28392.0,52.4585,52.6033,52.051,52.1868,28392.0
2016-01-11 10:00:00,57.63,57.75,57.47,57.64,28064.0,52.1868,52.2955,52.0419,52.1958,28064.0
2016-01-11 10:30:00,57.68,57.83,57.4,57.54,22942.0,52.2321,52.3679,51.9785,52.1053,22942.0
2016-01-11 11:00:00,57.51,57.75,57.37,57.71,27773.0,52.0781,52.2955,51.9513,52.2592,27773.0
2016-01-11 11:30:00,57.72,57.93,57.6,57.78,20704.0,52.2683,52.4585,52.1596,52.3226,20704.0
2016-01-11 12:00:00,57.74,57.75,57.49,57.54,11502.0,52.2864,52.2955,52.06,52.1053,11502.0
2016-01-11 12:30:00,57.59,57.7,57.51,57.56,12911.0,52.1506,52.2502,52.0781,52.1234,12911.0
2016-01-11 13:00:00,57.56,57.59,57.45,57.46,8610.0,52.1234,52.1506,52.0238,52.0328,8610.0
2016-01-11 13:30:00,57.48,57.49,57.31,57.33,12406.0,52.051,52.06,51.897,51.9151,12406.0
2016-01-11 14:00:00,57.34,57.57,57.19,57.57,14787.0,51.9242,52.1325,51.7883,52.1325,14787.0
2016-01-11 14:30:00,57.57,57.66,57.41,57.57,21769.0,52.1325,52.214,51.9876,52.1325,21769.0
2016-01-11 15:00:00,57.62,57.71,57.37,57.71,22984.0,52.1777,52.2592,51.9513,52.2592,22984.0
2016-01-11 15:30:00,57.73,58.0,57.66,57.68,58641.0,52.2773,52.5218,52.214,52.2321,58641.0
2016-01-12 09:30:00,58.29,58.54,57.86,58.26,49309.0,52.7844,53.0108,52.3951,52.7573,49309.0
2016-01-12 10:00:00,58.23,58.26,57.86,57.95,5492.0,52.7301,52.7573,52.3951,52.4766,5492.0
2016-01-12 10:30:00,57.98,58.11,57.53,57.59,19700.0,52.5037,52.6215,52.0962,52.1506,19700.0
2016-01-12 11:00:00,57.62,57.69,57.28,57.29,8894.0,52.1777,52.2411,51.8698,51.8789,8894.0
2016-01-12 11:30:00,57.34,57.63,57.05,57.6,8307.0,51.9242,52.1868,51.6616,52.1596,8307.0
2016-01-12 12:00:00,57.63,57.81,57.36,57.46,8908.0,52.1868,52.3498,51.9423,52.0328,8908.0
2016-01-12 12:30:00,57.43,57.43,57.19,57.22,9174.0,52.0057,52.0057,51.7883,51.8155,9174.0
2016-01-12 13:00:00,57.26,57.41,57.13,57.21,4465.0,51.8517,51.9876,51.734,51.8065,4465.0
2016-01-12 13:30:00,57.18,57.49,57.13,57.34,15264.0,51.7793,52.06,51.734,51.9242,15264.0
2016-01-12 14:00:00,57.31,57.31,57.03,57.17,7650.0,51.897,51.897,51.6435,51.7702,7650.0
2016-01-12 14:30:00,57.17,57.72,57.14,57.63,7598.0,51.7702,52.2683,51.7431,52.1868,7598.0
2016-01-12 15:00:00,57.63,58.04,57.43,57.97,10965.0,52.1868,52.5581,52.0057,52.4947,10965.0
2016-01-12 15:30:00,57.93,58.01,57.81,57.83,49307.0,52.4585,52.5309,52.3498,52.3679,49307.0
2016-01-13 09:30:00,57.95,59.32,57.85,57.92,38121.0,52.4766,53.7172,52.386,52.4494,38121.0
2016-01-13 10:00:00,58.05,58.36,57.83,58.23,51311.0,52.5671,52.8478,52.3679,52.7301,51311.0
2016-01-13 10:30:00,58.22,58.24,57.65,58.04,13550.0,52.7211,52.7392,52.2049,52.5581,13550.0
2016-01-13 11:00:00,58.07,58.19,57.84,57.94,12294.0,52.5852,52.6939,52.377,52.4675,12294.0
2016-01-13 11:30:00,57.93,58.01,57.38,57.51,14501.0,52.4585,52.5309,51.9604,52.0781,14501.0
2016-01-13 12:00:00,57.54,57.64,57.51,57.58,5400.0,52.1053,52.1958,52.0781,52.1415,5400.0
2016-01-13 12:30:00,57.62,57.62,57.15,57.27,11617.0,52.1777,52.1777,51.7521,51.8608,11617.0
2016-01-13 13:00:00,57.28,57.28,57.05,57.05,11065.0,51.8698,51.8698,51.6616,51.6616,11065.0
2016-01-13 13:30:00,57.08,57.11,56.6,56.62,9655.0,51.6887,51.7159,51.2541,51.2722,9655.0
2016-01-13 14:00:00,56.66,56.89,56.45,56.69,14565.0,51.3084,51.5167,51.1182,51.3356,14565.0
2016-01-13 14:30:00,56.6,56.61,56.03,56.5,14544.0,51.2541,51.2631,50.7379,51.1635,14544.0
2016-01-13 15:00:00,56.51,56.69,56.37,56.68,25588.0,51.1726,51.3356,51.0458,51.3265,25588.0
2016-01-13 15:30:00,56.61,56.67,56.31,56.39,46556.0,51.2631,51.3175,50.9915,51.0639,46556.0
2016-01-14 09:30:00,56.6,56.77,55.74,55.78,14397.0,51.2541,51.408,50.4753,50.5115,14397.0
2016-01-14 10:00:00,55.77,56.68,55.77,56.64,22713.0,50.5025,51.3265,50.5025,51.2903,22713.0
2016-01-14 10:30:00,56.65,56.92,56.53,56.55,34395.0,51.2993,51.5438,51.1907,51.2088,34395.0
2016-01-14 11:00:00,56.55,56.55,55.94,56.07,9515.0,51.2088,51.2088,50.6564,50.7741,9515.0
2016-01-14 11:30:00,56.04,56.34,55.95,56.31,4800.0,50.747,51.0186,50.6655,50.9915,4800.0
2016-01-14 12:00:00,56.33,56.41,56.04,56.18,10183.0,51.0096,51.082,50.747,50.8737,10183.0
2016-01-14 12:30:00,56.18,56.44,56.12,56.3,22700.0,50.8737,51.1092,50.8194,50.9824,22700.0
2016-01-14 13:00:00,56.26,56.53,56.18,56.47,35326.0,50.9462,51.1907,50.8737,51.1363,35326.0
2016-01-14 13:30:00,56.43,56.51,56.22,56.4,40383.0,51.1001,51.1726,50.91,51.073,40383.0
2016-01-14 14:00:00,56.4,56.41,56.22,56.29,22561.0,51.073,51.082,50.91,50.9734,22561.0
2016-01-14 14:30:00,56.33,56.6,56.18,56.59,38451.0,51.0096,51.2541,50.8737,51.245,38451.0
2016-01-14 15:00:00,56.61,56.69,56.33,56.63,60565.0,51.2631,51.3356,51.0096,51.2812,60565.0
2016-01-14 15:30:00,56.63,56.63,56.2,56.25,135850.0,51.2812,51.2812,50.8919,50.9371,135850.0
2016-01-15 09:30:00,55.1,55.5,54.75,55.15,33063.0,49.8957,50.258,49.5788,49.941,33063.0
2016-01-15 10:00:00,55.23,55.62,55.0,55.26,85207.0,50.0135,50.3666,49.8052,50.0406,85207.0
2016-01-15 10:30:00,55.34,55.54,55.11,55.18,17038.0,50.1131,50.2942,49.9048,49.9682,17038.0
2016-01-15 11:00:00,55.24,55.34,55.05,55.22,35993.0,50.0225,50.1131,49.8505,50.0044,35993.0
2016-01-15 11:30:00,55.15,55.28,54.98,55.12,36354.0,49.941,50.0587,49.7871,49.9139,36354.0
2016-01-15 12:00:00,55.03,55.16,54.82,54.97,14917.0,49.8324,49.9501,49.6422,49.778,14917.0
2016-01-15 12:30:00,54.91,55.04,54.71,55.01,13472.0,49.7237,49.8414,49.5426,49.8142,13472.0
2016-01-15 13:00:00,54.96,55.1,54.75,55.1,13455.0,49.769,49.8957,49.5788,49.8957,13455.0
2016-01-15 13:30:00,55.11,55.19,54.99,55.07,40812.0,49.9048,49.9772,49.7961,49.8686,40812.0
2016-01-15 14:00:00,55.12,55.46,55.1,55.31,16860.0,49.9139,50.2217,49.8957,50.0859,16860.0
2016-01-15 14:30:00,55.3,55.75,55.26,55.7,22328.0,50.0769,50.4844,50.0406,50.4391,22328.0
2016-01-15 15:00:00,55.71,55.71,55.28,55.61,31796.0,50.4481,50.4481,50.0587,50.3576,31796.0
2016-01-15 15:30:00,55.57,55.64,55.35,55.52,66573.0,50.3214,50.3847,50.1221,50.2761,66573.0
2016-01-19 09:30:00,55.85,56.11,55.31,55.56,23932.0,50.5749,50.8104,50.0859,50.3123,23932.0
2016-01-19 10:00:00,55.56,56.0,55.56,55.95,39533.0,50.3123,50.7107,50.3123,50.6655,39533.0
2016-01-19 10:30:00,56.01,56.1,55.64,55.66,18485.0,50.7198,50.8013,50.3847,50.4029,18485.0
2016-01-19 11:00:00,55.63,55.73,55.32,55.56,8888.0,50.3757,50.4662,50.095,50.3123,8888.0
2016-01-19 11:30:00,55.69,55.76,55.53,55.61,13407.0,50.43,50.4934,50.2851,50.3576,13407.0
2016-01-19 12:00:00,55.61,55.64,55.15,55.31,12593.0,50.3576,50.3847,49.941,50.0859,12593.0
2016-01-19 12:30:00,55.38,55.38,54.98,55.1,14353.0,50.1493,50.1493,49.7871,49.8957,14353.0
2016-01-19 13:00:00,55.1,55.17,54.93,54.93,14490.0,49.8957,49.9591,49.7418,49.7418,14490.0
2016-01-19 13:30:00,54.93,55.0,54.79,54.88,11659.0,49.7418,49.8052,49.615,49.6965,11659.0
2016-01-19 14:00:00,54.9,54.9,54.43,54.61,15371.0,49.7146,49.7146,49.289,49.452,15371.0
2016-01-19 14:30:00,54.66,54.78,54.41,54.62,14940.0,49.4973,49.606,49.2709,49.4611,14940.0
2016-01-19 15:00:00,54.62,55.1,54.56,55.02,22124.0,49.4611,49.8957,49.4068,49.8233,22124.0
2016-01-19 15:30:00,55.07,55.26,54.85,54.91,80350.0,49.8686,50.0406,49.6694,49.7237,80350.0
2016-01-20 09:30:00,54.0,54.62,51.89,54.03,16127.0,48.8996,49.4611,46.9889,48.9268,16127.0
2016-01-20 10:00:00,53.94,53.97,53.51,53.89,25648.0,48.8453,48.8725,48.4559,48.8,25648.0
2016-01-20 10:30:00,53.86,53.97,53.57,53.97,44574.0,48.7729,48.8725,48.5103,48.8725,44574.0
2016-01-20 11:00:00,53.98,54.11,53.76,53.83,50357.0,48.8815,48.9993,48.6823,48.7457,50357.0
2016-01-20 11:30:00,53.86,53.96,53.46,53.56,25507.0,48.7729,48.8634,48.4106,48.5012,25507.0
2016-01-20 12:00:00,53.6,53.64,53.25,53.3,22252.0,48.5374,48.5736,48.2205,48.2658,22252.0
2016-01-20 12:30:00,53.35,53.83,53.33,53.71,17920.0,48.311,48.7457,48.2929,48.637,17920.0
2016-01-20 13:00:00,53.71,53.72,53.34,53.57,133371.0,48.637,48.6461,48.302,48.5103,133371.0
2016-01-20 13:30:00,53.5,54.06,53.43,53.87,201927.0,48.4469,48.954,48.3835,48.7819,201927.0
2016-01-20 14:00:00,53.79,53.84,53.31,53.41,183438.0,48.7095,48.7548,48.2748,48.3654,183438.0
2016-01-20 14:30:00,53.4,53.75,53.34,53.41,121852.0,48.3563,48.6733,48.302,48.3654,121852.0
2016-01-20 15:00:00,53.4,54.62,53.38,54.62,77216.0,48.3563,49.4611,48.3382,49.4611,77216.0
2016-01-20 15:30:00,54.54,54.59,53.71,53.75,232826.0,49.3886,49.4339,48.637,48.6733,232826.0
2016-01-21 09:30:00,53.98,54.42,53.35,53.35,101666.0,48.8815,49.28,48.311,48.311,101666.0
2016-01-21 10:00:00,53.39,53.68,53.24,53.39,94014.0,48.3473,48.6099,48.2114,48.3473,94014.0
2016-01-21 10:30:00,53.34,54.33,53.3,54.3,40269.0,48.302,49.1985,48.2658,49.1713,40269.0
2016-01-21 11:00:00,54.3,54.96,54.11,54.63,53442.0,49.1713,49.769,48.9993,49.4701,53442.0
2016-01-21 11:30:00,54.72,55.48,54.72,55.31,41560.0,49.5516,50.2399,49.5516,50.0859,41560.0
2016-01-21 12:00:00,55.29,55.55,55.13,55.29,34198.0,50.0678,50.3032,49.9229,50.0678,34198.0
2016-01-21 12:30:00,55.32,55.39,55.15,55.29,39981.0,50.095,50.1584,49.941,50.0678,39981.0
2016-01-21 13:00:00,55.33,55.71,54.95,55.05,32269.0,50.104,50.4481,49.7599,49.8505,32269.0
2016-01-21 13:30:00,55.01,55.31,54.76,55.03,30404.0,49.8142,50.0859,49.5879,49.8324,30404.0
2016-01-21 14:00:00,55.08,55.29,54.79,55.29,53554.0,49.8776,50.0678,49.615,50.0678,53554.0
2016-01-21 14:30:00,55.33,55.96,55.31,55.88,61032.0,50.104,50.6745,50.0859,50.6021,61032.0
2016-01-21 15:00:00,55.86,55.92,55.42,55.78,53311.0,50.584,50.6383,50.1855,50.5115,53311.0
2016-01-21 15:30:00,55.8,56.22,55.78,55.84,183815.0,50.5296,50.91,50.5115,50.5659,183815.0
2016-01-22 09:30:00,56.96,57.87,56.79,57.81,15959.0,51.5801,52.4041,51.4261,52.3498,15959.0
2016-01-22 10:00:00,57.94,58.1,57.09,57.31,32354.0,52.4675,52.6124,51.6978,51.897,32354.0
2016-01-22 10:30:00,57.16,57.35,56.52,56.59,64946.0,51.7612,51.9332,51.1816,51.245,64946.0
2016-01-22 11:00:00,56.63,56.91,56.46,56.7,25602.0,51.2812,51.5348,51.1273,51.3446,25602.0
2016-01-22 11:30:00,56.72,56.72,56.41,56.54,16400.0,51.3627,51.3627,51.082,51.1997,16400.0
2016-01-22 12:00:00,56.56,56.77,56.5,56.69,14523.0,51.2178,51.408,51.1635,51.3356,14523.0
2016-01-22 12:30:00,56.68,56.98,56.63,56.98,12300.0,51.3265,51.5982,51.2812,51.5982,12300.0
2016-01-22 13:00:00,56.94,56.94,56.69,56.7,14887.0,51.562,51.562,51.3356,51.3446,14887.0
2016-01-22 13:30:00,56.71,56.85,56.54,56.82,16762.0,51.3537,51.4805,51.1997,51.4533,16762.0
2016-01-22 14:00:00,56.83,56.93,56.62,56.82,19174.0,51.4623,51.5529,51.2722,51.4533,19174.0
2016-01-22 14:30:00,56.8,57.06,56.66,57.03,32421.0,51.4352,51.6706,51.3084,51.6435,32421.0
2016-01-22 15:00:00,57.09,57.09,56.69,56.93,34324.0,51.6978,51.6978,51.3356,51.5529,34324.0
2016-01-22 15:30:00,56.93,57.13,56.78,57.12,52655.0,51.5529,51.734,51.4171,51.725,52655.0
2016-01-25 09:30:00,56.43,57.42,56.02,56.65,15208.0,51.1001,51.9966,50.7289,51.2993,15208.0
2016-01-25 10:00:00,56.68,56.98,56.62,56.84,13292.0,51.3265,51.5982,51.2722,51.4714,13292.0
2016-01-25 10:30:00,56.74,56.87,56.1,56.14,14344.0,51.3808,51.4986,50.8013,50.8375,14344.0
2016-01-25 11:00:00,56.08,56.55,55.98,56.43,37129.0,50.7832,51.2088,50.6926,51.1001,37129.0
2016-01-25 11:30:00,56.39,56.46,56.11,56.4,13975.0,51.0639,51.1273,50.8104,51.073,13975.0
2016-01-25 12:00:00,56.35,56.4,56.13,56.13,7350.0,51.0277,51.073,50.8285,50.8285,7350.0
2016-01-25 12:30:00,56.09,56.31,56.01,56.29,5384.0,50.7922,50.9915,50.7198,50.9734,5384.0
2016-01-25 13:00:00,56.26,56.47,56.2,56.24,9684.0,50.9462,51.1363,50.8919,50.9281,9684.0
2016-01-25 13:30:00,56.24,56.4,56.08,56.13,21254.0,50.9281,51.073,50.7832,50.8285,21254.0
2016-01-25 14:00:00,56.08,56.22,56.0,56.22,32030.0,50.7832,50.91,50.7107,50.91,32030.0
2016-01-25 14:30:00,56.23,56.25,56.06,56.25,11054.0,50.919,50.9371,50.7651,50.9371,11054.0
2016-01-25 15:00:00,56.21,56.31,55.71,55.77,19085.0,50.9009,50.9915,50.4481,50.5025,19085.0
2016-01-25 15:30:00,55.76,55.78,55.53,55.75,71332.0,50.4934,50.5115,50.2851,50.4844,71332.0
2016-01-26 09:30:00,56.12,57.35,55.99,56.34,9589.0,50.8194,51.9332,50.7017,51.0186,9589.0
2016-01-26 10:00:00,56.41,57.2,56.4,56.96,12694.0,51.082,51.7974,51.073,51.5801,12694.0
2016-01-26 10:30:00,57.04,57.06,56.74,56.91,17127.0,51.6525,51.6706,51.3808,51.5348,17127.0
2016-01-26 11:00:00,56.95,57.73,56.95,57.68,36763.0,51.571,52.2773,51.571,52.2321,36763.0
2016-01-26 11:30:00,57.64,57.69,57.35,57.68,28232.0,52.1958,52.2411,51.9332,52.2321,28232.0
2016-01-26 12:00:00,57.71,58.14,57.71,58.14,12200.0,52.2592,52.6486,52.2592,52.6486,12200.0
2016-01-26 12:30:00,58.16,58.26,57.89,57.9,17276.0,52.6667,52.7573,52.4222,52.4313,17276.0
2016-01-26 13:00:00,57.87,58.17,57.79,58.1,6600.0,52.4041,52.6758,52.3317,52.6124,6600.0
2016-01-26 13:30:00,58.06,58.17,57.9,58.13,12506.0,52.5762,52.6758,52.4313,52.6396,12506.0
2016-01-26 14:00:00,58.13,58.31,58.08,58.31,20759.0,52.6396,52.8026,52.5943,52.8026,20759.0
2016-01-26 14:30:00,58.27,58.32,58.15,58.17,18363.0,52.7663,52.8116,52.6577,52.6758,18363.0
2016-01-26 15:00:00,58.08,58.27,58.04,58.2,25283.0,52.5943,52.7663,52.5581,52.7029,25283.0
2016-01-26 15:30:00,58.21,58.41,58.09,58.17,96275.0,52.712,52.8931,52.6033,52.6758,96275.0
2016-01-27 09:30:00,57.9,58.26,57.54,57.67,11249.0,52.4313,52.7573,52.1053,52.223,11249.0
2016-01-27 10:00:00,57.7,57.78,57.38,57.7,39786.0,52.2502,52.3226,51.9604,52.2502,39786.0
2016-01-27 10:30:00,57.69,58.11,57.58,57.64,20105.0,52.2411,52.6215,52.1415,52.1958,20105.0
2016-01-27 11:00:00,57.69,58.2,57.66,58.2,8799.0,52.2411,52.7029,52.214,52.7029,8799.0
2016-01-27 11:30:00,58.23,58.66,58.23,58.54,6110.0,52.7301,53.1195,52.7301,53.0108,6110.0
2016-01-27 12:00:00,58.58,58.84,58.4,58.8,36877.0,53.0471,53.2825,52.8841,53.2463,36877.0
2016-01-27 12:30:00,58.79,59.04,58.73,58.81,26440.0,53.2372,53.4636,53.1829,53.2553,26440.0
2016-01-27 13:00:00,58.8,58.82,58.51,58.51,23354.0,53.2463,53.2644,52.9837,52.9837,23354.0
2016-01-27 13:30:00,58.55,60.1,58.46,59.8,32661.0,53.0199,54.4235,52.9384,54.1518,32661.0
2016-01-27 14:00:00,59.71,59.71,58.26,58.69,33433.0,54.0703,54.0703,52.7573,53.1467,33433.0
2016-01-27 14:30:00,58.59,58.72,58.31,58.43,32452.0,53.0561,53.1738,52.8026,52.9112,32452.0
2016-01-27 15:00:00,58.37,58.44,57.83,58.25,53903.0,52.8569,52.9203,52.3679,52.7482,53903.0
2016-01-27 15:30:00,58.2,58.44,58.09,58.22,62646.0,52.7029,52.9203,52.6033,52.7211,62646.0
2016-01-28 09:30:00,58.67,59.21,58.44,58.89,13364.0,53.1286,53.6176,52.9203,53.3278,13364.0
2016-01-28 10:00:00,58.93,58.94,58.29,58.29,14775.0,53.364,53.3731,52.7844,52.7844,14775.0
2016-01-28 10:30:00,58.34,58.66,58.19,58.6,9107.0,52.8297,53.1195,52.6939,53.0652,9107.0
2016-01-28 11:00:00,58.69,58.8,58.5,58.5,7384.0,53.1467,53.2463,52.9746,52.9746,7384.0
2016-01-28 11:30:00,58.52,58.56,57.93,57.94,5200.0,52.9927,53.0289,52.4585,52.4675,5200.0
2016-01-28 12:00:00,58.01,58.37,58.01,58.29,3415.0,52.5309,52.8569,52.5309,52.7844,3415.0
2016-01-28 12:30:00,58.31,58.58,58.27,58.58,4400.0,52.8026,53.0471,52.7663,53.0471,4400.0
2016-01-28 13:00:00,58.59,58.6,58.22,58.33,4607.0,53.0561,53.0652,52.7211,52.8207,4607.0
2016-01-28 13:30:00,58.31,58.4,57.95,57.95,5593.0,52.8026,52.8841,52.4766,52.4766,5593.0
2016-01-28 14:00:00,57.99,58.17,57.97,58.05,4591.0,52.5128,52.6758,52.4947,52.5671,4591.0
2016-01-28 14:30:00,58.08,58.08,57.88,58.02,4263.0,52.5943,52.5943,52.4132,52.54,4263.0
2016-01-28 15:00:00,58.07,58.2,57.99,58.16,9834.0,52.5852,52.7029,52.5128,52.6667,9834.0
2016-01-28 15:30:00,58.1,58.35,58.07,58.33,28252.0,52.6124,52.8388,52.5852,52.8207,28252.0
2016-01-29 09:30:00,58.36,59.87,58.36,59.74,12454.0,52.8478,54.2152,52.8478,54.0975,12454.0
2016-01-29 10:00:00,59.74,59.82,59.35,59.35,13467.0,54.0975,54.1699,53.7443,53.7443,13467.0
2016-01-29 10:30:00,59.31,59.46,58.91,59.16,23522.0,53.7081,53.8439,53.3459,53.5723,23522.0
2016-01-29 11:00:00,59.24,59.44,58.99,59.14,12596.0,53.6447,53.8258,53.4183,53.5542,12596.0
2016-01-29 11:30:00,59.11,59.26,58.84,59.14,11700.0,53.527,53.6628,53.2825,53.5542,11700.0
2016-01-29 12:00:00,59.15,59.51,59.08,59.4,9147.0,53.5632,53.8892,53.4998,53.7896,9147.0
2016-01-29 12:30:00,59.3,59.42,59.19,59.3,6545.0,53.6991,53.8077,53.5994,53.6991,6545.0
2016-01-29 13:00:00,59.38,59.75,59.34,59.75,10846.0,53.7715,54.1066,53.7353,54.1066,10846.0
2016-01-29 13:30:00,59.77,59.77,59.5,59.6,18460.0,54.1247,54.1247,53.8802,53.9707,18460.0
2016-01-29 14:00:00,59.52,59.82,59.49,59.77,13799.0,53.8983,54.1699,53.8711,54.1247,13799.0
2016-01-29 14:30:00,59.79,59.94,59.69,59.91,19418.0,54.1428,54.2786,54.0522,54.2514,19418.0
2016-01-29 15:00:00,59.9,60.4,59.88,60.3,43931.0,54.2424,54.6952,54.2243,54.6046,43931.0
2016-01-29 15:30:00,60.28,60.58,60.05,60.4,79789.0,54.5865,54.8582,54.3782,54.6952,79789.0
2016-02-01 09:30:00,59.85,60.26,58.76,59.26,17869.0,54.1971,54.5684,53.2101,53.6628,17869.0
2016-02-01 10:00:00,59.45,59.88,59.14,59.73,6295.0,53.8349,54.2243,53.5542,54.0884,6295.0
2016-02-01 10:30:00,59.66,59.84,59.41,59.84,11800.0,54.0251,54.188,53.7987,54.188,11800.0
2016-02-01 11:00:00,59.72,59.9,59.47,59.55,21738.0,54.0794,54.2424,53.853,53.9254,21738.0
2016-02-01 11:30:00,59.59,59.66,59.35,59.47,9855.0,53.9617,54.0251,53.7443,53.853,9855.0
2016-02-01 12:00:00,59.47,59.67,59.31,59.43,12276.0,53.853,54.0341,53.7081,53.8168,12276.0
2016-02-01 12:30:00,59.54,59.71,59.39,59.44,9466.0,53.9164,54.0703,53.7806,53.8258,9466.0
2016-02-01 13:00:00,59.46,59.61,59.42,59.56,9946.0,53.8439,53.9798,53.8077,53.9345,9946.0
2016-02-01 13:30:00,59.53,59.67,59.33,59.66,9532.0,53.9073,54.0341,53.7262,54.0251,9532.0
2016-02-01 14:00:00,59.72,59.77,59.26,59.53,11309.0,54.0794,54.1247,53.6628,53.9073,11309.0
2016-02-01 14:30:00,59.5,59.59,59.37,59.59,9076.0,53.8802,53.9617,53.7624,53.9617,9076.0
2016-02-01 15:00:00,59.6,59.76,59.37,59.76,13786.0,53.9707,54.1156,53.7624,54.1156,13786.0
2016-02-01 15:30:00,59.78,59.81,59.53,59.56,26798.0,54.1337,54.1609,53.9073,53.9345,26798.0
2016-02-02 09:30:00,58.71,58.79,58.08,58.12,13201.0,53.1648,53.2372,52.5943,52.6305,13201.0
2016-02-02 10:00:00,58.17,58.29,57.78,57.91,7559.0,52.6758,52.7844,52.3226,52.4403,7559.0
2016-02-02 10:30:00,57.95,58.03,57.8,57.9,7874.0,52.4766,52.549,52.3407,52.4313,7874.0
2016-02-02 11:00:00,58.03,58.29,57.92,58.07,7400.0,52.549,52.7844,52.4494,52.5852,7400.0
2016-02-02 11:30:00,58.23,58.52,58.19,58.28,6194.0,52.7301,52.9927,52.6939,52.7754,6194.0
2016-02-02 12:00:00,58.23,58.23,57.9,57.96,6858.0,52.7301,52.7301,52.4313,52.4856,6858.0
2016-02-02 12:30:00,58.05,58.21,57.93,58.21,4706.0,52.5671,52.712,52.4585,52.712,4706.0
2016-02-02 13:00:00,58.13,58.24,58.05,58.24,7085.0,52.6396,52.7392,52.5671,52.7392,7085.0
2016-02-02 13:30:00,58.19,58.2,57.81,57.81,7747.0,52.6939,52.7029,52.3498,52.3498,7747.0
2016-02-02 14:00:00,57.81,57.9,57.61,57.61,9400.0,52.3498,52.4313,52.1687,52.1687,9400.0
2016-02-02 14:30:00,57.59,57.93,57.57,57.64,22972.0,52.1506,52.4585,52.1325,52.1958,22972.0
2016-02-02 15:00:00,57.64,57.64,57.3,57.38,14287.0,52.1958,52.1958,51.888,51.9604,14287.0
2016-02-02 15:30:00,57.4,57.62,57.4,57.43,31790.0,51.9785,52.1777,51.9785,52.0057,31790.0
2016-02-03 09:30:00,58.01,58.36,57.01,57.31,10018.0,52.5309,52.8478,51.6253,51.897,10018.0
2016-02-03 10:00:00,57.4,57.4,56.76,56.77,8085.0,51.9785,51.9785,51.399,51.408,8085.0
2016-02-03 10:30:00,56.66,57.62,56.63,57.55,5599.0,51.3084,52.1777,51.2812,52.1143,5599.0
2016-02-03 11:00:00,57.52,57.64,56.84,57.55,5192.0,52.0872,52.1958,51.4714,52.1143,5192.0
2016-02-03 11:30:00,57.5,57.68,57.33,57.57,3600.0,52.0691,52.2321,51.9151,52.1325,3600.0
2016-02-03 12:00:00,57.79,57.9,57.6,57.74,5107.0,52.3317,52.4313,52.1596,52.2864,5107.0
2016-02-03 12:30:00,57.76,57.97,57.63,57.97,2868.0,52.3045,52.4947,52.1868,52.4947,2868.0
2016-02-03 13:00:00,58.05,58.16,57.77,57.8,3604.0,52.5671,52.6667,52.3136,52.3407,3604.0
2016-02-03 13:30:00,57.73,57.78,57.47,57.66,6600.0,52.2773,52.3226,52.0419,52.214,6600.0
2016-02-03 14:00:00,57.67,58.28,57.59,58.22,8820.0,52.223,52.7754,52.1506,52.7211,8820.0
2016-02-03 14:30:00,58.32,58.5,58.16,58.48,7032.0,52.8116,52.9746,52.6667,52.9565,7032.0
2016-02-03 15:00:00,58.45,58.58,58.29,58.48,30030.0,52.9293,53.0471,52.7844,52.9565,30030.0
2016-02-03 15:30:00,58.41,58.96,58.35,58.85,60356.0,52.8931,53.3912,52.8388,53.2916,60356.0
2016-02-04 09:30:00,58.65,60.17,58.42,59.92,20479.0,53.1104,54.4869,52.9022,54.2605,20479.0
2016-02-04 10:00:00,59.92,61.13,59.82,60.51,23372.0,54.2605,55.3562,54.1699,54.7948,23372.0
2016-02-04 10:30:00,60.33,60.86,60.33,60.82,22139.0,54.6318,55.1117,54.6318,55.0755,22139.0
2016-02-04 11:00:00,60.8,60.85,60.31,60.31,14278.0,55.0574,55.1027,54.6137,54.6137,14278.0
2016-02-04 11:30:00,60.3,60.3,59.57,59.73,11812.0,54.6046,54.6046,53.9436,54.0884,11812.0
2016-02-04 12:00:00,59.7,60.18,59.67,59.78,7826.0,54.0613,54.4959,54.0341,54.1337,7826.0
2016-02-04 12:30:00,59.88,60.31,59.67,59.78,6310.0,54.2243,54.6137,54.0341,54.1337,6310.0
2016-02-04 13:00:00,59.75,59.97,59.45,59.57,14264.0,54.1066,54.3058,53.8349,53.9436,14264.0
2016-02-04 13:30:00,59.56,59.74,59.27,59.48,16168.0,53.9345,54.0975,53.6719,53.8621,16168.0
2016-02-04 14:00:00,59.53,59.74,59.33,59.5,12709.0,53.9073,54.0975,53.7262,53.8802,12709.0
2016-02-04 14:30:00,59.5,59.75,59.44,59.74,10220.0,53.8802,54.1066,53.8258,54.0975,10220.0
2016-02-04 15:00:00,59.69,59.93,59.55,59.86,11939.0,54.0522,54.2695,53.9254,54.2062,11939.0
2016-02-04 15:30:00,59.86,60.01,59.7,59.83,25788.0,54.2062,54.342,54.0613,54.179,25788.0
2016-02-05 09:30:00,59.49,60.42,58.74,60.04,11467.0,53.8711,54.7133,53.1919,54.3692,11467.0
2016-02-05 10:00:00,60.04,60.23,59.43,59.43,11325.0,54.3692,54.5412,53.8168,53.8168,11325.0
2016-02-05 10:30:00,59.39,59.84,59.29,59.42,8526.0,53.7806,54.188,53.69,53.8077,8526.0
2016-02-05 11:00:00,59.3,59.4,58.92,59.06,6600.0,53.6991,53.7896,53.3549,53.4817,6600.0
2016-02-05 11:30:00,59.1,59.32,59.08,59.17,2921.0,53.5179,53.7172,53.4998,53.5813,2921.0
2016-02-05 12:00:00,59.13,59.36,59.07,59.3,6170.0,53.5451,53.7534,53.4908,53.6991,6170.0
2016-02-05 12:30:00,59.33,59.44,58.99,59.01,12396.0,53.7262,53.8258,53.4183,53.4364,12396.0
2016-02-05 13:00:00,59.14,59.28,59.13,59.28,9600.0,53.5542,53.6809,53.5451,53.6809,9600.0
2016-02-05 13:30:00,59.14,59.28,58.94,59.13,12342.0,53.5542,53.6809,53.3731,53.5451,12342.0
2016-02-05 14:00:00,59.11,59.13,58.8,58.97,15904.0,53.527,53.5451,53.2463,53.4002,15904.0
2016-02-05 14:30:00,58.92,59.13,58.92,59.01,17978.0,53.3549,53.5451,53.3549,53.4364,17978.0
2016-02-05 15:00:00,58.92,58.94,58.7,58.74,13256.0,53.3549,53.3731,53.1557,53.1919,13256.0
2016-02-05 15:30:00,58.74,58.91,58.56,58.89,33126.0,53.1919,53.3459,53.0289,53.3278,33126.0
2016-02-08 09:30:00,58.07,58.47,57.69,57.8,14860.0,52.5852,52.9474,52.2411,52.3407,14860.0
2016-02-08 10:00:00,57.8,58.03,57.4,57.56,7960.0,52.3407,52.549,51.9785,52.1234,7960.0
2016-02-08 10:30:00,57.47,57.89,57.47,57.85,12043.0,52.0419,52.4222,52.0419,52.386,12043.0
2016-02-08 11:00:00,57.76,57.93,57.65,57.89,18973.0,52.3045,52.4585,52.2049,52.4222,18973.0
2016-02-08 11:30:00,57.89,58.15,57.77,58.15,11695.0,52.4222,52.6577,52.3136,52.6577,11695.0
2016-02-08 12:00:00,58.09,58.14,58.0,58.1,12910.0,52.6033,52.6486,52.5218,52.6124,12910.0
2016-02-08 12:30:00,58.08,58.19,57.98,58.11,7726.0,52.5943,52.6939,52.5037,52.6215,7726.0
2016-02-08 13:00:00,58.03,58.09,57.75,57.82,10400.0,52.549,52.6033,52.2955,52.3588,10400.0
2016-02-08 13:30:00,57.83,57.94,57.66,57.66,26818.0,52.3679,52.4675,52.214,52.214,26818.0
2016-02-08 14:00:00,57.75,58.0,57.71,57.81,51921.0,52.2955,52.5218,52.2592,52.3498,51921.0
2016-02-08 14:30:00,57.75,57.87,57.69,57.81,13538.0,52.2955,52.4041,52.2411,52.3498,13538.0
2016-02-08 15:00:00,57.77,58.03,57.75,57.96,21840.0,52.3136,52.549,52.2955,52.4856,21840.0
2016-02-08 15:30:00,57.98,58.48,57.98,58.34,45618.0,52.5037,52.9565,52.5037,52.8297,45618.0
2016-02-09 09:30:00,57.57,58.98,57.57,58.77,21834.0,52.1325,53.4093,52.1325,53.2191,21834.0
2016-02-09 10:00:00,58.88,58.88,58.15,58.67,9805.0,53.3187,53.3187,52.6577,53.1286,9805.0
2016-02-09 10:30:00,58.73,58.76,57.93,58.11,12900.0,53.1829,53.2101,52.4585,52.6215,12900.0
2016-02-09 11:00:00,58.12,58.8,58.11,58.78,12452.0,52.6305,53.2463,52.6215,53.2282,12452.0
2016-02-09 11:30:00,58.7,58.82,58.27,58.28,7059.0,53.1557,53.2644,52.7663,52.7754,7059.0
2016-02-09 12:00:00,58.31,58.61,58.31,58.5,11335.0,52.8026,53.0742,52.8026,52.9746,11335.0
2016-02-09 12:30:00,58.44,58.77,58.41,58.68,21749.0,52.9203,53.2191,52.8931,53.1376,21749.0
2016-02-09 13:00:00,58.65,58.68,58.48,58.64,16366.0,53.1104,53.1376,52.9565,53.1014,16366.0
2016-02-09 13:30:00,58.67,58.73,58.31,58.5,12735.0,53.1286,53.1829,52.8026,52.9746,12735.0
2016-02-09 14:00:00,58.52,58.8,58.5,58.63,7954.0,52.9927,53.2463,52.9746,53.0923,7954.0
2016-02-09 14:30:00,58.52,59.0,58.52,58.97,14152.0,52.9927,53.4274,52.9927,53.4002,14152.0
2016-02-09 15:00:00,58.95,59.33,58.89,58.99,13035.0,53.3821,53.7262,53.3278,53.4183,13035.0
2016-02-09 15:30:00,58.99,59.17,58.83,59.03,53520.0,53.4183,53.5813,53.2734,53.4546,53520.0
2016-02-10 09:30:00,59.15,59.77,59.15,59.65,11784.0,53.5632,54.1247,53.5632,54.016,11784.0
2016-02-10 10:00:00,59.62,59.67,59.29,59.5,25035.0,53.9888,54.0341,53.69,53.8802,25035.0
2016-02-10 10:30:00,59.64,59.97,59.45,59.66,16018.0,54.0069,54.3058,53.8349,54.0251,16018.0
2016-02-10 11:00:00,59.76,59.95,59.61,59.66,14439.0,54.1156,54.2877,53.9798,54.0251,14439.0
2016-02-10 11:30:00,59.66,59.88,59.48,59.88,25656.0,54.0251,54.2243,53.8621,54.2243,25656.0
2016-02-10 12:00:00,59.89,60.06,59.57,60.06,16200.0,54.2333,54.3873,53.9436,54.3873,16200.0
2016-02-10 12:30:00,60.06,60.52,59.94,60.49,19969.0,54.3873,54.8038,54.2786,54.7767,19969.0
2016-02-10 13:00:00,60.47,60.56,60.3,60.31,18500.0,54.7585,54.84,54.6046,54.6137,18500.0
2016-02-10 13:30:00,60.29,60.58,60.13,60.53,25571.0,54.5955,54.8582,54.4507,54.8129,25571.0
2016-02-10 14:00:00,60.51,60.55,60.18,60.18,17731.0,54.7948,54.831,54.4959,54.4959,17731.0
2016-02-10 14:30:00,60.12,60.26,59.96,60.08,13620.0,54.4416,54.5684,54.2967,54.4054,13620.0
2016-02-10 15:00:00,60.08,60.28,60.02,60.07,33715.0,54.4054,54.5865,54.351,54.3963,33715.0
2016-02-10 15:30:00,60.05,60.09,59.7,59.72,69806.0,54.3782,54.4144,54.0613,54.0794,69806.0
2016-02-11 09:30:00,58.76,60.2,58.51,59.66,27835.0,53.2101,54.514,52.9837,54.0251,27835.0
2016-02-11 10:00:00,59.58,59.78,59.19,59.19,20000.0,53.9526,54.1337,53.5994,53.5994,20000.0
2016-02-11 10:30:00,59.4,59.4,58.78,58.97,10343.0,53.7896,53.7896,53.2282,53.4002,10343.0
2016-02-11 11:00:00,59.05,59.32,58.85,58.86,24770.0,53.4727,53.7172,53.2916,53.3006,24770.0
2016-02-11 11:30:00,58.85,59.2,58.62,59.05,20849.0,53.2916,53.6085,53.0833,53.4727,20849.0
2016-02-11 12:00:00,59.17,59.21,59.01,59.03,12800.0,53.5813,53.6176,53.4364,53.4546,12800.0
2016-02-11 12:30:00,59.04,59.43,59.01,59.4,18449.0,53.4636,53.8168,53.4364,53.7896,18449.0
2016-02-11 13:00:00,59.49,59.57,59.31,59.44,18708.0,53.8711,53.9436,53.7081,53.8258,18708.0
2016-02-11 13:30:00,59.44,59.44,59.29,59.33,18620.0,53.8258,53.8258,53.69,53.7262,18620.0
2016-02-11 14:00:00,59.33,59.44,59.23,59.31,12518.0,53.7262,53.8258,53.6357,53.7081,12518.0
2016-02-11 14:30:00,59.3,60.03,59.03,59.87,14620.0,53.6991,54.3601,53.4546,54.2152,14620.0
2016-02-11 15:00:00,59.93,59.93,59.5,59.72,19067.0,54.2695,54.2695,53.8802,54.0794,19067.0
2016-02-11 15:30:00,59.7,59.9,59.39,59.45,62934.0,54.0613,54.2424,53.7806,53.8349,62934.0
2016-02-12 09:30:00,60.25,61.27,60.11,60.67,13481.0,54.5593,55.483,54.4325,54.9397,13481.0
2016-02-12 10:00:00,60.62,60.75,60.34,60.65,6937.0,54.8944,55.0121,54.6408,54.9215,6937.0
2016-02-12 10:30:00,60.65,60.92,60.41,60.63,7361.0,54.9215,55.166,54.7042,54.9034,7361.0
2016-02-12 11:00:00,60.69,61.23,60.69,61.15,10024.0,54.9578,55.4468,54.9578,55.3743,10024.0
2016-02-12 11:30:00,61.17,61.52,61.05,61.05,11581.0,55.3924,55.7094,55.2838,55.2838,11581.0
2016-02-12 12:00:00,61.02,61.41,60.84,61.36,11214.0,55.2566,55.6098,55.0936,55.5645,11214.0
2016-02-12 12:30:00,61.34,61.41,61.1,61.18,6900.0,55.5464,55.6098,55.329,55.4015,6900.0
2016-02-12 13:00:00,61.13,61.22,60.81,61.0,14990.0,55.3562,55.4377,55.0664,55.2385,14990.0
2016-02-12 13:30:00,60.96,61.25,60.85,60.92,8916.0,55.2023,55.4649,55.1027,55.166,8916.0
2016-02-12 14:00:00,60.96,61.26,60.91,61.24,11208.0,55.2023,55.4739,55.157,55.4558,11208.0
2016-02-12 14:30:00,61.27,61.35,61.07,61.28,8101.0,55.483,55.5554,55.3019,55.492,8101.0
2016-02-12 15:00:00,61.26,61.55,61.26,61.55,8196.0,55.4739,55.7365,55.4739,55.7365,8196.0
2016-02-12 15:30:00,61.53,61.59,61.3,61.4,34226.0,55.7184,55.7728,55.5102,55.6007,34226.0
2016-02-16 09:30:00,62.1,62.38,61.34,61.55,5235.0,56.2346,56.4881,55.5464,55.7365,5235.0
2016-02-16 10:00:00,61.63,62.28,61.58,61.72,23456.0,55.809,56.3976,55.7637,55.8905,23456.0
2016-02-16 10:30:00,61.79,62.18,61.79,61.88,15507.0,55.9539,56.307,55.9539,56.0354,15507.0
2016-02-16 11:00:00,62.01,62.21,61.81,61.98,10386.0,56.1531,56.3342,55.972,56.1259,10386.0
2016-02-16 11:30:00,62.05,62.33,61.98,62.33,5000.0,56.1893,56.4429,56.1259,56.4429,5000.0
2016-02-16 12:00:00,62.22,62.41,62.06,62.19,8862.0,56.3433,56.5153,56.1984,56.3161,8862.0
2016-02-16 12:30:00,62.25,62.32,62.05,62.32,7639.0,56.3704,56.4338,56.1893,56.4338,7639.0
2016-02-16 13:00:00,62.3,62.61,62.3,62.55,4914.0,56.4157,56.6964,56.4157,56.6421,4914.0
2016-02-16 13:30:00,62.47,62.62,62.34,62.35,8305.0,56.5696,56.7055,56.4519,56.461,8305.0
2016-02-16 14:00:00,62.37,62.67,62.35,62.67,8248.0,56.4791,56.7508,56.461,56.7508,8248.0
2016-02-16 14:30:00,62.63,62.64,62.48,62.55,12900.0,56.7145,56.7236,56.5787,56.6421,12900.0
2016-02-16 15:00:00,62.55,62.83,62.53,62.83,20578.0,56.6421,56.8956,56.624,56.8956,20578.0
2016-02-16 15:30:00,62.84,62.88,62.7,62.83,38814.0,56.9047,56.9409,56.7779,56.8956,38814.0
2016-02-17 09:30:00,63.08,64.42,63.08,64.24,23674.0,57.122,58.3355,57.122,58.1725,23674.0
2016-02-17 10:00:00,64.24,64.37,64.02,64.13,7337.0,58.1725,58.2902,57.9732,58.0729,7337.0
2016-02-17 10:30:00,64.09,64.62,64.07,64.62,19225.0,58.0366,58.5166,58.0185,58.5166,19225.0
2016-02-17 11:00:00,64.56,64.62,64.07,64.1,11151.0,58.4622,58.5166,58.0185,58.0457,11151.0
2016-02-17 11:30:00,64.09,64.43,64.0,64.41,11970.0,58.0366,58.3445,57.9551,58.3264,11970.0
2016-02-17 12:00:00,64.46,64.65,64.16,64.49,37394.0,58.3717,58.5437,58.1,58.3989,37394.0
2016-02-17 12:30:00,64.52,64.54,64.26,64.45,12856.0,58.426,58.4441,58.1906,58.3626,12856.0
2016-02-17 13:00:00,64.39,64.41,64.23,64.37,19400.0,58.3083,58.3264,58.1634,58.2902,19400.0
2016-02-17 13:30:00,64.34,64.38,64.1,64.33,13044.0,58.263,58.2992,58.0457,58.254,13044.0
2016-02-17 14:00:00,64.3,64.44,64.25,64.34,11292.0,58.2268,58.3536,58.1815,58.263,11292.0
2016-02-17 14:30:00,64.31,64.43,64.21,64.22,8569.0,58.2359,58.3445,58.1453,58.1544,8569.0
2016-02-17 15:00:00,64.23,64.54,64.22,64.54,11379.0,58.1634,58.4441,58.1544,58.4441,11379.0
2016-02-17 15:30:00,64.55,64.56,64.34,64.37,35050.0,58.4532,58.4622,58.263,58.2902,35050.0
2016-02-18 09:30:00,64.62,64.62,63.92,64.39,7796.0,58.5166,58.5166,57.8827,58.3083,7796.0
2016-02-18 10:00:00,64.41,64.43,63.89,64.38,4363.0,58.3264,58.3445,57.8555,58.2992,4363.0
2016-02-18 10:30:00,64.29,64.29,63.95,64.07,7200.0,58.2177,58.2177,57.9099,58.0185,7200.0
2016-02-18 11:00:00,63.99,64.07,63.65,63.82,7700.0,57.9461,58.0185,57.6382,57.7921,7700.0
2016-02-18 11:30:00,63.78,64.1,63.68,64.1,3606.0,57.7559,58.0457,57.6654,58.0457,3606.0
2016-02-18 12:00:00,64.09,64.11,63.82,63.98,6700.0,58.0366,58.0547,57.7921,57.937,6700.0
2016-02-18 12:30:00,63.91,64.05,63.87,63.88,16259.0,57.8736,58.0004,57.8374,57.8465,16259.0
2016-02-18 13:00:00,63.87,63.97,63.75,63.8,7698.0,57.8374,57.928,57.7287,57.774,7698.0
2016-02-18 13:30:00,63.78,64.2,63.78,64.18,17300.0,57.7559,58.1362,57.7559,58.1181,17300.0
2016-02-18 14:00:00,64.2,64.55,64.17,64.48,10052.0,58.1362,58.4532,58.1091,58.3898,10052.0
2016-02-18 14:30:00,64.51,64.57,64.26,64.26,8080.0,58.417,58.4713,58.1906,58.1906,8080.0
2016-02-18 15:00:00,64.34,64.4,64.11,64.19,7483.0,58.263,58.3174,58.0547,58.1272,7483.0
2016-02-18 15:30:00,64.17,64.23,64.01,64.11,24753.0,58.1091,58.1634,57.9642,58.0547,24753.0
2016-02-19 09:30:00,63.26,63.71,62.59,62.82,12463.0,57.5004,57.9094,56.8914,57.1004,12463.0
2016-02-19 10:00:00,62.78,63.65,62.5,63.43,13913.0,57.0641,57.8549,56.8096,57.6549,13913.0
2016-02-19 10:30:00,63.45,63.52,63.04,63.21,13923.0,57.6731,57.7367,57.3004,57.4549,13923.0
2016-02-19 11:00:00,63.1,63.37,63.0,63.34,12534.0,57.355,57.6004,57.2641,57.5731,12534.0
2016-02-19 11:30:00,63.31,63.53,63.04,63.06,20696.0,57.5458,57.7458,57.3004,57.3186,20696.0
2016-02-19 12:00:00,63.04,63.33,62.87,63.33,31332.0,57.3004,57.564,57.1459,57.564,31332.0
2016-02-19 12:30:00,63.36,63.39,63.12,63.14,31409.0,57.5913,57.6185,57.3731,57.3913,31409.0
2016-02-19 13:00:00,63.12,63.19,62.98,63.15,9713.0,57.3731,57.4368,57.2459,57.4004,9713.0
2016-02-19 13:30:00,63.21,63.64,63.2,63.61,10924.0,57.4549,57.8458,57.4458,57.8185,10924.0
2016-02-19 14:00:00,63.59,63.93,63.59,63.76,22131.0,57.8003,58.1094,57.8003,57.9549,22131.0
2016-02-19 14:30:00,63.83,64.0,63.68,63.8,18806.0,58.0185,58.173,57.8821,57.9912,18806.0
2016-02-19 15:00:00,63.75,63.82,63.62,63.8,16882.0,57.9458,58.0094,57.8276,57.9912,16882.0
2016-02-19 15:30:00,63.84,63.86,63.7,63.85,28936.0,58.0276,58.0458,57.9003,58.0367,28936.0
2016-02-22 09:30:00,64.65,65.76,64.65,65.52,19126.0,58.7638,59.7728,58.7638,59.5546,19126.0
2016-02-22 10:00:00,65.5,65.94,65.31,65.31,22239.0,59.5364,59.9364,59.3637,59.3637,22239.0
2016-02-22 10:30:00,65.31,65.42,64.81,64.84,115051.0,59.3637,59.4637,58.9093,58.9365,115051.0
2016-02-22 11:00:00,64.85,64.99,64.63,64.94,16703.0,58.9456,59.0729,58.7457,59.0274,16703.0
2016-02-22 11:30:00,64.92,65.16,64.69,64.99,29005.0,59.0092,59.2274,58.8002,59.0729,29005.0
2016-02-22 12:00:00,64.98,65.16,64.94,65.0,18647.0,59.0638,59.2274,59.0274,59.082,18647.0
2016-02-22 12:30:00,65.01,65.09,64.92,64.98,20973.0,59.0911,59.1638,59.0092,59.0638,20973.0
2016-02-22 13:00:00,64.97,65.07,64.71,64.94,25171.0,59.0547,59.1456,58.8184,59.0274,25171.0
2016-02-22 13:30:00,64.86,65.06,64.81,64.84,50420.0,58.9547,59.1365,58.9093,58.9365,50420.0
2016-02-22 14:00:00,64.86,64.88,64.28,64.52,31223.0,58.9547,58.9729,58.4275,58.6457,31223.0
2016-02-22 14:30:00,64.51,64.63,64.4,64.62,29269.0,58.6366,58.7457,58.5366,58.7366,29269.0
2016-02-22 15:00:00,64.65,64.65,64.48,64.55,42190.0,58.7638,58.7638,58.6093,58.6729,42190.0
2016-02-22 15:30:00,64.54,64.77,64.46,64.75,124100.0,58.6638,58.8729,58.5911,58.8547,124100.0
2016-02-23 09:30:00,68.7,71.15,68.08,69.93,128424.0,62.4451,64.672,61.8815,63.5631,128424.0
2016-02-23 10:00:00,69.93,70.09,69.06,69.81,45621.0,63.5631,63.7085,62.7723,63.454,45621.0
2016-02-23 10:30:00,69.83,71.35,69.83,70.19,62543.0,63.4722,64.8538,63.4722,63.7994,62543.0
2016-02-23 11:00:00,70.2,70.59,69.86,70.02,55578.0,63.8085,64.163,63.4995,63.6449,55578.0
2016-02-23 11:30:00,70.02,70.8,70.02,70.73,21600.0,63.6449,64.3539,63.6449,64.2903,21600.0
2016-02-23 12:00:00,70.73,70.74,69.86,70.0,42054.0,64.2903,64.2994,63.4995,63.6267,42054.0
2016-02-23 12:30:00,70.03,70.36,69.72,69.75,25820.0,63.654,63.954,63.3722,63.3995,25820.0
2016-02-23 13:00:00,69.75,70.31,69.7,70.19,21015.0,63.3995,63.9085,63.354,63.7994,21015.0
2016-02-23 13:30:00,70.12,70.26,69.83,70.08,33999.0,63.7358,63.8631,63.4722,63.6994,33999.0
2016-02-23 14:00:00,70.08,70.1,69.76,69.98,68632.0,63.6994,63.7176,63.4086,63.6086,68632.0
2016-02-23 14:30:00,70.0,70.02,69.61,69.7,33927.0,63.6267,63.6449,63.2722,63.354,33927.0
2016-02-23 15:00:00,69.7,69.79,69.26,69.6,53478.0,63.354,63.4358,62.9541,63.2631,53478.0
2016-02-23 15:30:00,69.61,69.97,69.46,69.72,127094.0,63.2722,63.5995,63.1359,63.3722,127094.0
2016-02-24 09:30:00,69.84,69.96,68.49,69.68,37868.0,63.4813,63.5904,62.2542,63.3359,37868.0
2016-02-24 10:00:00,69.59,70.26,69.47,69.82,36547.0,63.2541,63.8631,63.145,63.4631,36547.0
2016-02-24 10:30:00,69.87,70.3,69.68,70.3,27311.0,63.5086,63.8994,63.3359,63.8994,27311.0
2016-02-24 11:00:00,70.26,70.27,69.92,69.98,18256.0,63.8631,63.8721,63.554,63.6086,18256.0
2016-02-24 11:30:00,69.98,70.47,69.78,70.47,12803.0,63.6086,64.0539,63.4268,64.0539,12803.0
2016-02-24 12:00:00,70.52,70.72,70.44,70.47,21156.0,64.0994,64.2812,64.0267,64.0539,21156.0
2016-02-24 12:30:00,70.48,70.51,70.36,70.41,14657.0,64.063,64.0903,63.954,63.9994,14657.0
2016-02-24 13:00:00,70.44,70.59,70.3,70.36,28305.0,64.0267,64.163,63.8994,63.954,28305.0
2016-02-24 13:30:00,70.35,70.35,70.05,70.16,19876.0,63.9449,63.9449,63.6722,63.7722,19876.0
2016-02-24 14:00:00,70.21,70.54,70.16,70.5,21456.0,63.8176,64.1176,63.7722,64.0812,21456.0
2016-02-24 14:30:00,70.53,70.56,70.33,70.36,31566.0,64.1085,64.1357,63.9267,63.954,31566.0
2016-02-24 15:00:00,70.35,70.45,70.26,70.38,56323.0,63.9449,64.0358,63.8631,63.9721,56323.0
2016-02-24 15:30:00,70.4,70.44,70.25,70.33,54466.0,63.9903,64.0267,63.854,63.9267,54466.0
2016-02-25 09:30:00,70.51,70.97,69.73,69.95,12281.0,64.0903,64.5084,63.3813,63.5813,12281.0
2016-02-25 10:00:00,69.89,69.97,69.57,69.97,8900.0,63.5267,63.5995,63.2359,63.5995,8900.0
2016-02-25 10:30:00,69.88,70.04,69.68,69.89,14300.0,63.5177,63.6631,63.3359,63.5267,14300.0
2016-02-25 11:00:00,69.84,70.16,69.82,70.15,13859.0,63.4813,63.7722,63.4631,63.7631,13859.0
2016-02-25 11:30:00,70.17,70.32,70.09,70.11,13180.0,63.7813,63.9176,63.7085,63.7267,13180.0
2016-02-25 12:00:00,70.1,70.11,69.86,69.93,4400.0,63.7176,63.7267,63.4995,63.5631,4400.0
2016-02-25 12:30:00,69.97,69.99,69.76,69.92,17759.0,63.5995,63.6176,63.4086,63.554,17759.0
2016-02-25 13:00:00,69.92,70.2,69.92,70.17,13452.0,63.554,63.8085,63.554,63.7813,13452.0
2016-02-25 13:30:00,70.14,70.21,70.08,70.11,18671.0,63.754,63.8176,63.6994,63.7267,18671.0
2016-02-25 14:00:00,70.13,70.25,70.11,70.15,16061.0,63.7449,63.854,63.7267,63.7631,16061.0
2016-02-25 14:30:00,70.25,70.33,70.19,70.26,18242.0,63.854,63.9267,63.7994,63.8631,18242.0
2016-02-25 15:00:00,70.28,70.52,70.24,70.4,24783.0,63.8812,64.0994,63.8449,63.9903,24783.0
2016-02-25 15:30:00,70.4,70.7,70.34,70.68,70405.0,63.9903,64.263,63.9358,64.2448,70405.0
2016-02-26 09:30:00,71.07,71.25,70.69,71.15,9693.0,64.5993,64.7629,64.2539,64.672,9693.0
2016-02-26 10:00:00,71.04,71.28,70.9,71.25,23985.0,64.572,64.7902,64.4448,64.7629,23985.0
2016-02-26 10:30:00,71.21,71.84,71.13,71.79,47214.0,64.7266,65.2992,64.6538,65.2538,47214.0
2016-02-26 11:00:00,71.76,71.85,71.28,71.32,7973.0,65.2265,65.3083,64.7902,64.8265,7973.0
2016-02-26 11:30:00,71.27,71.64,71.2,71.57,7578.0,64.7811,65.1174,64.7175,65.0538,7578.0
2016-02-26 12:00:00,71.42,71.62,71.29,71.58,4900.0,64.9174,65.0992,64.7993,65.0629,4900.0
2016-02-26 12:30:00,71.54,71.61,71.46,71.59,3374.0,65.0265,65.0901,64.9538,65.072,3374.0
2016-02-26 13:00:00,71.52,71.67,71.45,71.48,7623.0,65.0083,65.1447,64.9447,64.972,7623.0
2016-02-26 13:30:00,71.46,71.48,71.24,71.31,7022.0,64.9538,64.972,64.7538,64.8175,7022.0
2016-02-26 14:00:00,71.27,71.42,71.21,71.42,10943.0,64.7811,64.9174,64.7266,64.9174,10943.0
2016-02-26 14:30:00,71.4,71.4,71.04,71.29,14800.0,64.8993,64.8993,64.572,64.7993,14800.0
2016-02-26 15:00:00,71.26,71.73,71.26,71.65,13700.0,64.772,65.1992,64.772,65.1265,13700.0
2016-02-26 15:30:00,71.65,71.91,71.55,71.82,58833.0,65.1265,65.3628,65.0356,65.281,58833.0
2016-02-29 09:30:00,71.63,71.91,70.76,71.85,10525.0,65.1083,65.3628,64.3175,65.3083,10525.0
2016-02-29 10:00:00,71.83,72.01,71.46,71.65,16280.0,65.2901,65.4537,64.9538,65.1265,16280.0
2016-02-29 10:30:00,71.77,71.98,71.64,71.86,8300.0,65.2356,65.4265,65.1174,65.3174,8300.0
2016-02-29 11:00:00,71.86,72.24,71.86,72.05,9754.0,65.3174,65.6628,65.3174,65.4901,9754.0
2016-02-29 11:30:00,72.0,72.15,71.79,71.83,7700.0,65.4446,65.581,65.2538,65.2901,7700.0
2016-02-29 12:00:00,71.79,72.17,71.79,71.92,24215.0,65.2538,65.5992,65.2538,65.3719,24215.0
2016-02-29 12:30:00,71.97,71.97,71.47,71.68,10230.0,65.4174,65.4174,64.9629,65.1538,10230.0
2016-02-29 13:00:00,71.69,71.98,71.61,71.61,17910.0,65.1629,65.4265,65.0901,65.0901,17910.0
2016-02-29 13:30:00,71.57,71.58,71.37,71.54,6719.0,65.0538,65.0629,64.872,65.0265,6719.0
2016-02-29 14:00:00,71.51,71.72,71.4,71.5,14233.0,64.9992,65.1901,64.8993,64.9902,14233.0
2016-02-29 14:30:00,71.5,71.61,71.43,71.47,16810.0,64.9902,65.0901,64.9265,64.9629,16810.0
2016-02-29 15:00:00,71.45,71.92,71.37,71.92,34738.0,64.9447,65.3719,64.872,65.3719,34738.0
2016-02-29 15:30:00,71.89,71.94,71.61,71.61,84955.0,65.3447,65.3901,65.0901,65.0901,84955.0
2016-03-01 09:30:00,72.2,72.49,71.51,71.82,8247.0,65.6264,65.89,64.9992,65.281,8247.0
2016-03-01 10:00:00,71.9,72.21,71.65,72.09,14371.0,65.3537,65.6355,65.1265,65.5264,14371.0
2016-03-01 10:30:00,72.07,72.23,71.75,71.87,15635.0,65.5083,65.6537,65.2174,65.3265,15635.0
2016-03-01 11:00:00,71.93,72.64,71.83,72.6,17890.0,65.381,66.0264,65.2901,65.99,17890.0
2016-03-01 11:30:00,72.53,72.8,72.26,72.8,25093.0,65.9264,66.1718,65.681,66.1718,25093.0
2016-03-01 12:00:00,72.9,73.07,72.71,73.05,24940.0,66.2627,66.4172,66.09,66.399,24940.0
2016-03-01 12:30:00,72.98,73.03,72.75,72.87,6697.0,66.3354,66.3809,66.1264,66.2354,6697.0
2016-03-01 13:00:00,72.88,73.09,72.83,72.88,30745.0,66.2445,66.4354,66.1991,66.2445,30745.0
2016-03-01 13:30:00,72.88,73.01,72.49,72.58,20639.0,66.2445,66.3627,65.89,65.9718,20639.0
2016-03-01 14:00:00,72.58,72.68,72.53,72.64,14085.0,65.9718,66.0627,65.9264,66.0264,14085.0
2016-03-01 14:30:00,72.69,72.9,72.65,72.83,5199.0,66.0718,66.2627,66.0355,66.1991,5199.0
2016-03-01 15:00:00,72.87,72.95,72.84,72.88,8984.0,66.2354,66.3081,66.2082,66.2445,8984.0
2016-03-01 15:30:00,72.89,73.24,72.78,73.21,40005.0,66.2536,66.5717,66.1536,66.5445,40005.0
2016-03-02 09:30:00,72.81,73.11,72.04,73.02,4157.0,66.1809,66.4536,65.481,66.3718,4157.0
2016-03-02 10:00:00,72.9,72.9,72.35,72.42,5286.0,66.2627,66.2627,65.7628,65.8264,5286.0
2016-03-02 10:30:00,72.35,72.98,72.15,72.98,6200.0,65.7628,66.3354,65.581,66.3354,6200.0
2016-03-02 11:00:00,72.86,73.07,72.76,73.07,14094.0,66.2263,66.4172,66.1354,66.4172,14094.0
2016-03-02 11:30:00,73.08,73.16,72.64,72.65,15349.0,66.4263,66.499,66.0264,66.0355,15349.0
2016-03-02 12:00:00,72.73,72.73,72.51,72.51,4510.0,66.1082,66.1082,65.9082,65.9082,4510.0
2016-03-02 12:30:00,72.5,72.52,72.38,72.43,9407.0,65.8991,65.9173,65.79,65.8355,9407.0
2016-03-02 13:00:00,72.39,72.49,72.34,72.49,6092.0,65.7991,65.89,65.7537,65.89,6092.0
2016-03-02 13:30:00,72.6,72.63,72.47,72.52,8440.0,65.99,66.0173,65.8718,65.9173,8440.0
2016-03-02 14:00:00,72.44,72.67,72.33,72.67,7570.0,65.8446,66.0536,65.7446,66.0536,7570.0
2016-03-02 14:30:00,72.67,72.82,72.67,72.77,9432.0,66.0536,66.19,66.0536,66.1445,9432.0
2016-03-02 15:00:00,72.78,73.06,72.74,73.0,16317.0,66.1536,66.4081,66.1173,66.3536,16317.0
2016-03-02 15:30:00,73.02,73.47,72.99,73.42,29720.0,66.3718,66.7808,66.3445,66.7353,29720.0
2016-03-03 09:30:00,73.5,73.96,73.12,73.48,6665.0,66.8081,67.2262,66.4627,66.7899,6665.0
2016-03-03 10:00:00,73.35,73.9,73.26,73.85,12188.0,66.6717,67.1716,66.5899,67.1262,12188.0
2016-03-03 10:30:00,73.82,74.11,73.8,74.09,9302.0,67.0989,67.3625,67.0808,67.3443,9302.0
2016-03-03 11:00:00,74.11,74.33,73.77,73.81,8286.0,67.3625,67.5625,67.0535,67.0898,8286.0
2016-03-03 11:30:00,73.81,74.04,73.81,74.03,11285.0,67.0898,67.2989,67.0898,67.2898,11285.0
2016-03-03 12:00:00,74.06,74.25,73.88,74.22,14297.0,67.3171,67.4898,67.1535,67.4625,14297.0
2016-03-03 12:30:00,74.17,74.27,73.85,73.91,14934.0,67.4171,67.508,67.1262,67.1807,14934.0
2016-03-03 13:00:00,73.89,73.91,73.5,73.56,43449.0,67.1626,67.1807,66.8081,66.8626,43449.0
2016-03-03 13:30:00,73.63,73.77,73.56,73.71,9616.0,66.9262,67.0535,66.8626,66.9989,9616.0
2016-03-03 14:00:00,73.72,73.72,73.51,73.62,7084.0,67.008,67.008,66.8172,66.9171,7084.0
2016-03-03 14:30:00,73.58,73.68,73.46,73.62,5300.0,66.8808,66.9717,66.7717,66.9171,5300.0
2016-03-03 15:00:00,73.62,73.84,73.56,73.74,20387.0,66.9171,67.1171,66.8626,67.0262,20387.0
2016-03-03 15:30:00,73.74,74.09,73.74,74.08,23272.0,67.0262,67.3443,67.0262,67.3353,23272.0
2016-03-04 09:30:00,74.06,74.67,73.24,73.98,7561.0,67.3171,67.8715,66.5717,67.2444,7561.0
2016-03-04 10:00:00,73.89,74.36,73.66,74.18,13560.0,67.1626,67.5898,66.9535,67.4262,13560.0
2016-03-04 10:30:00,74.19,74.41,74.02,74.36,11488.0,67.4352,67.6352,67.2807,67.5898,11488.0
2016-03-04 11:00:00,74.34,74.76,74.34,74.68,7295.0,67.5716,67.9533,67.5716,67.8806,7295.0
2016-03-04 11:30:00,74.67,74.73,74.59,74.63,5985.0,67.8715,67.9261,67.7988,67.8352,5985.0
2016-03-04 12:00:00,74.69,74.94,74.63,74.86,17447.0,67.8897,68.117,67.8352,68.0442,17447.0
2016-03-04 12:30:00,74.88,74.97,74.71,74.93,15654.0,68.0624,68.1442,67.9079,68.1079,15654.0
2016-03-04 13:00:00,74.94,75.28,74.86,75.16,26987.0,68.117,68.426,68.0442,68.3169,26987.0
2016-03-04 13:30:00,75.15,75.3,74.97,74.99,22600.0,68.3078,68.4442,68.1442,68.1624,22600.0
2016-03-04 14:00:00,74.94,74.96,74.55,74.59,16736.0,68.117,68.1351,67.7625,67.7988,16736.0
2016-03-04 14:30:00,74.58,74.63,74.19,74.52,22419.0,67.7897,67.8352,67.4352,67.7352,22419.0
2016-03-04 15:00:00,74.54,74.91,74.34,74.91,48356.0,67.7534,68.0897,67.5716,68.0897,48356.0
2016-03-04 15:30:00,74.89,75.07,74.66,74.93,32771.0,68.0715,68.2351,67.8625,68.1079,32771.0
2016-03-07 09:30:00,74.63,75.11,73.55,74.62,43951.0,67.8352,68.2715,66.8535,67.8261,43951.0
2016-03-07 10:00:00,74.58,74.77,74.31,74.53,42494.0,67.7897,67.9624,67.5443,67.7443,42494.0
2016-03-07 10:30:00,74.48,74.73,74.26,74.44,23474.0,67.6988,67.9261,67.4989,67.6625,23474.0
2016-03-07 11:00:00,74.5,74.76,74.3,74.64,16277.0,67.717,67.9533,67.5352,67.8443,16277.0
2016-03-07 11:30:00,74.68,75.28,74.68,74.87,19973.0,67.8806,68.426,67.8806,68.0533,19973.0
2016-03-07 12:00:00,74.74,75.08,74.64,74.89,28891.0,67.9352,68.2442,67.8443,68.0715,28891.0
2016-03-07 12:30:00,74.88,74.99,74.74,74.83,16360.0,68.0624,68.1624,67.9352,68.017,16360.0
2016-03-07 13:00:00,74.89,75.17,74.85,74.85,7765.0,68.0715,68.326,68.0352,68.0352,7765.0
2016-03-07 13:30:00,74.92,74.94,74.71,74.77,18202.0,68.0988,68.117,67.9079,67.9624,18202.0
2016-03-07 14:00:00,74.82,74.91,74.68,74.91,19336.0,68.0079,68.0897,67.8806,68.0897,19336.0
2016-03-07 14:30:00,74.87,74.93,74.66,74.86,22387.0,68.0533,68.1079,67.8625,68.0442,22387.0
2016-03-07 15:00:00,74.89,75.37,74.83,75.27,14664.0,68.0715,68.5078,68.017,68.4169,14664.0
2016-03-07 15:30:00,75.3,75.5,75.18,75.48,62359.0,68.4442,68.626,68.3351,68.6078,62359.0
2016-03-08 09:30:00,75.21,75.53,74.34,74.34,27105.0,68.3624,68.6532,67.5716,67.5716,27105.0
2016-03-08 10:00:00,74.48,74.69,74.13,74.14,7938.0,67.6988,67.8897,67.3807,67.3898,7938.0
2016-03-08 10:30:00,74.11,74.28,73.76,73.76,9014.0,67.3625,67.517,67.0444,67.0444,9014.0
2016-03-08 11:00:00,73.76,74.19,73.76,74.03,7000.0,67.0444,67.4352,67.0444,67.2898,7000.0
2016-03-08 11:30:00,74.05,74.28,74.01,74.18,6922.0,67.308,67.517,67.2716,67.4262,6922.0
2016-03-08 12:00:00,74.16,74.18,73.97,74.0,12310.0,67.408,67.4262,67.2353,67.2625,12310.0
2016-03-08 12:30:00,74.1,74.19,73.86,73.96,13102.0,67.3534,67.4352,67.1353,67.2262,13102.0
2016-03-08 13:00:00,73.9,73.94,73.76,73.9,12960.0,67.1716,67.208,67.0444,67.1716,12960.0
2016-03-08 13:30:00,73.9,73.99,73.7,73.78,11605.0,67.1716,67.2535,66.9899,67.0626,11605.0
2016-03-08 14:00:00,73.78,73.99,73.67,73.73,10618.0,67.0626,67.2535,66.9626,67.0171,10618.0
2016-03-08 14:30:00,73.75,73.75,73.47,73.54,21650.0,67.0353,67.0353,66.7808,66.8444,21650.0
2016-03-08 15:00:00,73.52,73.54,73.29,73.29,21806.0,66.8262,66.8444,66.6172,66.6172,21806.0
2016-03-08 15:30:00,73.31,73.66,73.28,73.51,50796.0,66.6354,66.9535,66.6081,66.8172,50796.0
2016-03-09 09:30:00,73.78,73.78,72.84,73.36,8828.0,67.0626,67.0626,66.2082,66.6808,8828.0
2016-03-09 10:00:00,73.24,73.47,73.06,73.13,6744.0,66.5717,66.7808,66.4081,66.4718,6744.0
2016-03-09 10:30:00,73.2,73.8,73.19,73.48,11007.0,66.5354,67.0808,66.5263,66.7899,11007.0
2016-03-09 11:00:00,73.4,73.9,73.33,73.9,5980.0,66.7172,67.1716,66.6535,67.1716,5980.0
2016-03-09 11:30:00,73.85,73.85,73.54,73.78,13447.0,67.1262,67.1262,66.8444,67.0626,13447.0
2016-03-09 12:00:00,73.78,73.83,73.55,73.63,6067.0,67.0626,67.108,66.8535,66.9262,6067.0
2016-03-09 12:30:00,73.57,73.73,73.52,73.56,3302.0,66.8717,67.0171,66.8262,66.8626,3302.0
2016-03-09 13:00:00,73.51,73.61,73.32,73.34,9941.0,66.8172,66.9081,66.6445,66.6626,9941.0
2016-03-09 13:30:00,73.35,73.54,73.34,73.52,4522.0,66.6717,66.8444,66.6626,66.8262,4522.0
2016-03-09 14:00:00,73.47,73.66,73.43,73.46,9748.0,66.7808,66.9535,66.7444,66.7717,9748.0
2016-03-09 14:30:00,73.46,73.48,73.25,73.3,11256.0,66.7717,66.7899,66.5808,66.6263,11256.0
2016-03-09 15:00:00,73.24,73.24,73.05,73.22,12110.0,66.5717,66.5717,66.399,66.5536,12110.0
2016-03-09 15:30:00,73.21,73.42,73.21,73.4,36097.0,66.5445,66.7353,66.5445,66.7172,36097.0
2016-03-10 09:30:00,73.57,74.07,72.96,73.81,12021.0,66.8717,67.3262,66.3172,67.0898,12021.0
2016-03-10 10:00:00,73.83,73.96,73.32,73.32,10005.0,67.108,67.2262,66.6445,66.6445,10005.0
2016-03-10 10:30:00,73.25,73.58,72.93,72.96,10109.0,66.5808,66.8808,66.29,66.3172,10109.0
2016-03-10 11:00:00,72.96,72.98,72.5,72.67,9812.0,66.3172,66.3354,65.8991,66.0536,9812.0
2016-03-10 11:30:00,72.67,73.19,72.59,73.13,6003.0,66.0536,66.5263,65.9809,66.4718,6003.0
2016-03-10 12:00:00,73.04,73.4,72.91,73.0,19723.0,66.3899,66.7172,66.2718,66.3536,19723.0
2016-03-10 12:30:00,72.94,73.06,72.59,72.87,25015.0,66.2991,66.4081,65.9809,66.2354,25015.0
2016-03-10 13:00:00,72.95,73.07,72.79,72.99,12852.0,66.3081,66.4172,66.1627,66.3445,12852.0
2016-03-10 13:30:00,72.94,73.36,72.94,73.25,15212.0,66.2991,66.6808,66.2991,66.5808,15212.0
2016-03-10 14:00:00,73.34,73.36,72.95,73.18,41406.0,66.6626,66.6808,66.3081,66.5172,41406.0
2016-03-10 14:30:00,73.19,73.49,73.03,73.33,13990.0,66.5263,66.799,66.3809,66.6535,13990.0
2016-03-10 15:00:00,73.35,73.54,73.23,73.45,10196.0,66.6717,66.8444,66.5626,66.7626,10196.0
2016-03-10 15:30:00,73.52,73.61,73.3,73.57,36611.0,66.8262,66.9081,66.6263,66.8717,36611.0
2016-03-11 09:30:00,74.31,74.84,73.41,74.5,2940.0,67.5443,68.0261,66.7263,67.717,2940.0
2016-03-11 10:00:00,74.61,74.81,74.49,74.51,5817.0,67.817,67.9988,67.7079,67.7261,5817.0
2016-03-11 10:30:00,74.56,74.85,74.53,74.64,6326.0,67.7716,68.0352,67.7443,67.8443,6326.0
2016-03-11 11:00:00,74.75,74.82,74.45,74.52,29266.0,67.9443,68.0079,67.6716,67.7352,29266.0
2016-03-11 11:30:00,74.47,74.47,74.34,74.37,1500.0,67.6898,67.6898,67.5716,67.5989,1500.0
2016-03-11 12:00:00,74.42,74.48,74.34,74.43,4400.0,67.6443,67.6988,67.5716,67.6534,4400.0
2016-03-11 12:30:00,74.43,74.43,74.21,74.24,3900.0,67.6534,67.6534,67.4534,67.4807,3900.0
2016-03-11 13:00:00,74.23,74.28,74.13,74.16,9788.0,67.4716,67.517,67.3807,67.408,9788.0
2016-03-11 13:30:00,74.16,74.18,73.96,74.05,5500.0,67.408,67.4262,67.2262,67.308,5500.0
2016-03-11 14:00:00,74.01,74.05,73.84,73.86,10508.0,67.2716,67.308,67.1171,67.1353,10508.0
2016-03-11 14:30:00,73.9,73.95,73.83,73.89,6128.0,67.1716,67.2171,67.108,67.1626,6128.0
2016-03-11 15:00:00,73.87,74.14,73.84,74.14,10631.0,67.1444,67.3898,67.1171,67.3898,10631.0
2016-03-11 15:30:00,74.11,74.2,73.89,74.03,46239.0,67.3625,67.4443,67.1626,67.2898,46239.0
2016-03-14 09:30:00,73.62,73.83,73.12,73.6,4535.0,66.9171,67.108,66.4627,66.899,4535.0
2016-03-14 10:00:00,73.74,73.99,73.67,73.99,6210.0,67.0262,67.2535,66.9626,67.2535,6210.0
2016-03-14 10:30:00,73.97,74.18,73.81,73.83,6951.0,67.2353,67.4262,67.0898,67.108,6951.0
2016-03-14 11:00:00,73.84,73.95,73.53,73.71,10672.0,67.1171,67.2171,66.8353,66.9989,10672.0
2016-03-14 11:30:00,73.82,73.82,73.54,73.59,6901.0,67.0989,67.0989,66.8444,66.8899,6901.0
2016-03-14 12:00:00,73.52,73.72,73.52,73.65,3100.0,66.8262,67.008,66.8262,66.9444,3100.0
2016-03-14 12:30:00,73.73,73.77,73.56,73.66,8100.0,67.0171,67.0535,66.8626,66.9535,8100.0
2016-03-14 13:00:00,73.7,74.04,73.7,74.04,15534.0,66.9899,67.2989,66.9899,67.2989,15534.0
2016-03-14 13:30:00,73.99,74.22,73.9,73.9,7680.0,67.2535,67.4625,67.1716,67.1716,7680.0
2016-03-14 14:00:00,73.79,74.02,73.77,73.96,15417.0,67.0717,67.2807,67.0535,67.2262,15417.0
2016-03-14 14:30:00,73.98,74.17,73.88,73.88,12604.0,67.2444,67.4171,67.1535,67.1535,12604.0
2016-03-14 15:00:00,73.97,74.09,73.87,74.0,5420.0,67.2353,67.3443,67.1444,67.2625,5420.0
2016-03-14 15:30:00,74.0,74.07,73.85,73.85,18078.0,67.2625,67.3262,67.1262,67.1262,18078.0
2016-03-15 09:30:00,73.1,73.63,72.71,73.58,24856.0,66.4445,66.9262,66.09,66.8808,24856.0
2016-03-15 10:00:00,73.57,74.05,73.5,74.0,9881.0,66.8717,67.308,66.8081,67.2625,9881.0
2016-03-15 10:30:00,74.09,74.1,73.63,73.76,7498.0,67.3443,67.3534,66.9262,67.0444,7498.0
2016-03-15 11:00:00,73.76,74.08,73.69,73.76,8003.0,67.0444,67.3353,66.9808,67.0444,8003.0
2016-03-15 11:30:00,73.77,73.82,73.62,73.69,7525.0,67.0535,67.0989,66.9171,66.9808,7525.0
2016-03-15 12:00:00,73.63,73.79,73.63,73.77,8527.0,66.9262,67.0717,66.9262,67.0535,8527.0
2016-03-15 12:30:00,73.67,73.82,73.61,73.76,4736.0,66.9626,67.0989,66.9081,67.0444,4736.0
2016-03-15 13:00:00,73.8,73.82,73.66,73.76,10738.0,67.0808,67.0989,66.9535,67.0444,10738.0
2016-03-15 13:30:00,73.78,73.92,73.66,73.91,18375.0,67.0626,67.1898,66.9535,67.1807,18375.0
2016-03-15 14:00:00,73.94,74.25,73.93,74.16,5781.0,67.208,67.4898,67.1989,67.408,5781.0
2016-03-15 14:30:00,74.16,74.16,73.86,73.99,9509.0,67.408,67.408,67.1353,67.2535,9509.0
2016-03-15 15:00:00,73.98,74.08,73.82,74.08,20840.0,67.2444,67.3353,67.0989,67.3353,20840.0
2016-03-15 15:30:00,74.05,74.06,73.79,73.83,37745.0,67.308,67.3171,67.0717,67.108,37745.0
2016-03-16 09:30:00,73.7,74.29,73.41,73.99,7860.0,66.9899,67.5261,66.7263,67.2535,7860.0
2016-03-16 10:00:00,73.79,74.14,73.79,73.8,13556.0,67.0717,67.3898,67.0717,67.0808,13556.0
2016-03-16 10:30:00,73.82,74.05,73.68,74.02,7300.0,67.0989,67.308,66.9717,67.2807,7300.0
2016-03-16 11:00:00,74.0,74.24,73.81,73.92,17096.0,67.2625,67.4807,67.0898,67.1898,17096.0
2016-03-16 11:30:00,73.95,74.17,73.78,73.78,5917.0,67.2171,67.4171,67.0626,67.0626,5917.0
2016-03-16 12:00:00,73.77,74.22,73.75,74.12,6701.0,67.0535,67.4625,67.0353,67.3716,6701.0
2016-03-16 12:30:00,74.15,74.2,73.91,74.2,4578.0,67.3989,67.4443,67.1807,67.4443,4578.0
2016-03-16 13:00:00,74.11,74.18,73.92,74.18,9228.0,67.3625,67.4262,67.1898,67.4262,9228.0
2016-03-16 13:30:00,74.11,74.21,74.03,74.03,5805.0,67.3625,67.4534,67.2898,67.2898,5805.0
2016-03-16 14:00:00,74.07,74.99,74.07,74.99,12167.0,67.3262,68.1624,67.3262,68.1624,12167.0
2016-03-16 14:30:00,75.01,75.18,74.58,74.58,11968.0,68.1806,68.3351,67.7897,67.7897,11968.0
2016-03-16 15:00:00,74.53,75.24,74.53,75.24,20364.0,67.7443,68.3896,67.7443,68.3896,20364.0
2016-03-16 15:30:00,75.2,75.32,75.08,75.17,43172.0,68.3533,68.4624,68.2442,68.326,43172.0
2016-03-17 09:30:00,75.05,75.42,74.22,75.24,23037.0,68.2169,68.5533,67.4625,68.3896,23037.0
2016-03-17 10:00:00,75.22,75.5,75.22,75.42,7475.0,68.3715,68.626,68.3715,68.5533,7475.0
2016-03-17 10:30:00,75.54,76.31,75.51,76.25,6400.0,68.6623,69.3622,68.6351,69.3077,6400.0
2016-03-17 11:00:00,76.26,76.47,76.12,76.36,16882.0,69.3168,69.5077,69.1895,69.4077,16882.0
2016-03-17 11:30:00,76.34,76.51,76.34,76.48,6331.0,69.3895,69.544,69.3895,69.5167,6331.0
2016-03-17 12:00:00,76.48,76.5,76.36,76.5,11241.0,69.5167,69.5349,69.4077,69.5349,11241.0
2016-03-17 12:30:00,76.51,76.58,76.3,76.46,9893.0,69.544,69.6076,69.3531,69.4986,9893.0
2016-03-17 13:00:00,76.52,76.61,76.48,76.56,4930.0,69.5531,69.6349,69.5167,69.5895,4930.0
2016-03-17 13:30:00,76.52,76.78,76.5,76.78,11998.0,69.5531,69.7894,69.5349,69.7894,11998.0
2016-03-17 14:00:00,76.81,76.85,76.69,76.85,6696.0,69.8167,69.8531,69.7076,69.8531,6696.0
2016-03-17 14:30:00,76.9,77.12,76.78,77.05,16756.0,69.8985,70.0985,69.7894,70.0349,16756.0
2016-03-17 15:00:00,77.0,77.25,76.99,77.24,8202.0,69.9894,70.2166,69.9803,70.2076,8202.0
2016-03-17 15:30:00,77.24,77.35,77.13,77.28,33567.0,70.2076,70.3075,70.1076,70.2439,33567.0
2016-03-18 09:30:00,76.72,77.98,76.72,77.74,76194.0,69.7349,70.8802,69.7349,70.662,76194.0
2016-03-18 10:00:00,77.74,77.85,77.41,77.41,15117.0,70.662,70.762,70.3621,70.3621,15117.0
2016-03-18 10:30:00,77.45,77.6,77.28,77.31,9566.0,70.3984,70.5348,70.2439,70.2712,9566.0
2016-03-18 11:00:00,77.33,77.33,76.98,77.23,9559.0,70.2894,70.2894,69.9712,70.1985,9559.0
2016-03-18 11:30:00,77.2,77.34,77.05,77.15,5501.0,70.1712,70.2984,70.0349,70.1257,5501.0
2016-03-18 12:00:00,77.16,77.28,77.08,77.2,7100.0,70.1348,70.2439,70.0621,70.1712,7100.0
2016-03-18 12:30:00,77.17,77.43,77.16,77.42,8466.0,70.1439,70.3803,70.1348,70.3712,8466.0
2016-03-18 13:00:00,77.44,77.7,77.44,77.55,9114.0,70.3893,70.6257,70.3893,70.4893,9114.0
2016-03-18 13:30:00,77.56,77.57,77.37,77.45,8500.0,70.4984,70.5075,70.3257,70.3984,8500.0
2016-03-18 14:00:00,77.45,77.54,77.37,77.37,15682.0,70.3984,70.4802,70.3257,70.3257,15682.0
2016-03-18 14:30:00,77.4,77.63,77.39,77.52,6785.0,70.353,70.562,70.3439,70.4621,6785.0
2016-03-18 15:00:00,77.47,77.6,77.47,77.49,11620.0,70.4166,70.5348,70.4166,70.4348,11620.0
2016-03-18 15:30:00,77.45,77.69,77.41,77.61,51253.0,70.3984,70.6166,70.3621,70.5439,51253.0
2016-03-21 09:30:00,77.39,77.74,76.22,77.28,5534.0,70.3439,70.662,69.2804,70.2439,5534.0
2016-03-21 10:00:00,77.51,77.51,77.04,77.06,6921.0,70.453,70.453,70.0258,70.0439,6921.0
2016-03-21 10:30:00,77.02,77.16,76.95,76.95,4681.0,70.0076,70.1348,69.944,69.944,4681.0
2016-03-21 11:00:00,76.95,77.27,76.91,77.22,6807.0,69.944,70.2348,69.9076,70.1894,6807.0
2016-03-21 11:30:00,77.22,77.37,77.14,77.35,5602.0,70.1894,70.3257,70.1167,70.3075,5602.0
2016-03-21 12:00:00,77.25,77.28,76.9,77.14,4800.0,70.2166,70.2439,69.8985,70.1167,4800.0
2016-03-21 12:30:00,77.08,77.27,76.99,77.25,8806.0,70.0621,70.2348,69.9803,70.2166,8806.0
2016-03-21 13:00:00,77.2,77.5,76.98,77.46,15280.0,70.1712,70.4439,69.9712,70.4075,15280.0
2016-03-21 13:30:00,77.54,77.54,77.35,77.44,6300.0,70.4802,70.4802,70.3075,70.3893,6300.0
2016-03-21 14:00:00,77.43,77.6,77.39,77.55,8643.0,70.3803,70.5348,70.3439,70.4893,8643.0
2016-03-21 14:30:00,77.6,77.64,77.45,77.45,14400.0,70.5348,70.5711,70.3984,70.3984,14400.0
2016-03-21 15:00:00,77.5,77.51,77.3,77.43,13322.0,70.4439,70.453,70.2621,70.3803,13322.0
2016-03-21 15:30:00,77.45,77.51,77.32,77.45,32256.0,70.3984,70.453,70.2803,70.3984,32256.0
2016-03-22 09:30:00,76.88,77.3,76.72,77.13,5672.0,69.8803,70.2621,69.7349,70.1076,5672.0
2016-03-22 10:00:00,77.06,77.41,76.99,77.31,8389.0,70.0439,70.3621,69.9803,70.2712,8389.0
2016-03-22 10:30:00,77.26,77.36,77.18,77.3,19401.0,70.2257,70.3166,70.153,70.2621,19401.0
2016-03-22 11:00:00,77.3,77.37,77.02,77.18,25431.0,70.2621,70.3257,70.0076,70.153,25431.0
2016-03-22 11:30:00,77.29,77.47,77.06,77.17,6900.0,70.253,70.4166,70.0439,70.1439,6900.0
2016-03-22 12:00:00,77.17,77.39,77.1,77.38,25712.0,70.1439,70.3439,70.0803,70.3348,25712.0
2016-03-22 12:30:00,77.35,77.44,77.31,77.43,3400.0,70.3075,70.3893,70.2712,70.3803,3400.0
2016-03-22 13:00:00,77.44,77.46,77.33,77.46,8391.0,70.3893,70.4075,70.2894,70.4075,8391.0
2016-03-22 13:30:00,77.48,77.48,77.22,77.3,7497.0,70.4257,70.4257,70.1894,70.2621,7497.0
2016-03-22 14:00:00,77.29,77.57,77.23,77.53,7475.0,70.253,70.5075,70.1985,70.4711,7475.0
2016-03-22 14:30:00,77.66,77.71,77.38,77.45,6232.0,70.5893,70.6348,70.3348,70.3984,6232.0
2016-03-22 15:00:00,77.33,77.48,77.21,77.29,15658.0,70.2894,70.4257,70.1803,70.253,15658.0
2016-03-22 15:30:00,77.29,77.49,77.17,77.37,28281.0,70.253,70.4348,70.1439,70.3257,28281.0
2016-03-23 09:30:00,77.1,77.83,76.78,77.09,4953.0,70.0803,70.7438,69.7894,70.0712,4953.0
2016-03-23 10:00:00,76.95,77.01,76.6,76.64,10282.0,69.944,69.9985,69.6258,69.6622,10282.0
2016-03-23 10:30:00,76.56,76.84,76.5,76.6,10020.0,69.5895,69.844,69.5349,69.6258,10020.0
2016-03-23 11:00:00,76.6,76.76,76.47,76.63,9668.0,69.6258,69.7713,69.5077,69.6531,9668.0
2016-03-23 11:30:00,76.56,76.56,76.26,76.46,9150.0,69.5895,69.5895,69.3168,69.4986,9150.0
2016-03-23 12:00:00,76.43,76.64,76.43,76.48,7550.0,69.4713,69.6622,69.4713,69.5167,7550.0
2016-03-23 12:30:00,76.5,76.66,76.49,76.6,9735.0,69.5349,69.6804,69.5258,69.6258,9735.0
2016-03-23 13:00:00,76.6,76.71,76.55,76.55,4983.0,69.6258,69.7258,69.5804,69.5804,4983.0
2016-03-23 13:30:00,76.61,76.68,76.57,76.68,8050.0,69.6349,69.6985,69.5986,69.6985,8050.0
2016-03-23 14:00:00,76.69,76.74,76.59,76.59,7905.0,69.7076,69.7531,69.6167,69.6167,7905.0
2016-03-23 14:30:00,76.56,76.68,76.1,76.1,9211.0,69.5895,69.6985,69.1713,69.1713,9211.0
2016-03-23 15:00:00,76.1,76.23,75.95,75.98,24231.0,69.1713,69.2895,69.035,69.0623,24231.0
2016-03-23 15:30:00,75.98,76.42,75.9,76.32,66739.0,69.0623,69.4622,68.9896,69.3713,66739.0
2016-03-24 09:30:00,75.91,75.91,75.06,75.45,6112.0,68.9986,68.9986,68.226,68.5805,6112.0
2016-03-24 10:00:00,75.68,75.86,75.54,75.84,5584.0,68.7896,68.9532,68.6623,68.935,5584.0
2016-03-24 10:30:00,75.9,75.95,75.71,75.93,9300.0,68.9896,69.035,68.8169,69.0168,9300.0
2016-03-24 11:00:00,75.93,76.06,75.67,75.75,5689.0,69.0168,69.135,68.7805,68.8532,5689.0
2016-03-24 11:30:00,75.75,75.76,75.56,75.63,4033.0,68.8532,68.8623,68.6805,68.7441,4033.0
2016-03-24 12:00:00,75.7,76.01,75.7,75.95,5715.0,68.8078,69.0895,68.8078,69.035,5715.0
2016-03-24 12:30:00,75.9,76.15,75.82,75.91,14110.0,68.9896,69.2168,68.9168,68.9986,14110.0
2016-03-24 13:00:00,75.99,76.0,75.93,75.99,3880.0,69.0714,69.0804,69.0168,69.0714,3880.0
2016-03-24 13:30:00,76.01,76.06,75.97,76.04,7411.0,69.0895,69.135,69.0532,69.1168,7411.0
2016-03-24 14:00:00,76.02,76.28,75.94,76.28,7580.0,69.0986,69.335,69.0259,69.335,7580.0
2016-03-24 14:30:00,76.23,76.37,76.15,76.29,7200.0,69.2895,69.4168,69.2168,69.344,7200.0
2016-03-24 15:00:00,76.29,76.41,76.25,76.38,15760.0,69.344,69.4531,69.3077,69.4259,15760.0
2016-03-24 15:30:00,76.38,76.78,76.36,76.77,28184.0,69.4259,69.7894,69.4077,69.7803,28184.0
2016-03-28 09:30:00,76.66,77.19,75.85,76.0,17614.0,69.6804,70.1621,68.9441,69.0804,17614.0
2016-03-28 10:00:00,75.91,75.93,75.2,75.35,23566.0,68.9986,69.0168,68.3533,68.4896,23566.0
2016-03-28 10:30:00,75.33,75.43,75.23,75.26,25970.0,68.4715,68.5623,68.3806,68.4078,25970.0
2016-03-28 11:00:00,75.27,75.45,75.13,75.15,19729.0,68.4169,68.5805,68.2897,68.3078,19729.0
2016-03-28 11:30:00,75.19,75.34,75.02,75.29,24587.0,68.3442,68.4805,68.1897,68.4351,24587.0
2016-03-28 12:00:00,75.3,75.42,75.14,75.42,48891.0,68.4442,68.5533,68.2987,68.5533,48891.0
2016-03-28 12:30:00,75.43,75.61,75.38,75.43,25100.0,68.5623,68.726,68.5169,68.5623,25100.0
2016-03-28 13:00:00,75.47,75.5,75.31,75.43,55938.0,68.5987,68.626,68.4533,68.5623,55938.0
2016-03-28 13:30:00,75.44,75.59,75.37,75.51,38155.0,68.5714,68.7078,68.5078,68.6351,38155.0
2016-03-28 14:00:00,75.52,75.59,75.46,75.48,18468.0,68.6442,68.7078,68.5896,68.6078,18468.0
2016-03-28 14:30:00,75.49,75.49,75.29,75.31,23850.0,68.6169,68.6169,68.4351,68.4533,23850.0
2016-03-28 15:00:00,75.31,75.42,75.31,75.37,31662.0,68.4533,68.5533,68.4533,68.5078,31662.0
2016-03-28 15:30:00,75.34,75.6,75.31,75.56,67505.0,68.4805,68.7169,68.4533,68.6805,67505.0
2016-03-29 09:30:00,75.24,75.67,75.02,75.5,11882.0,68.3896,68.7805,68.1897,68.626,11882.0
2016-03-29 10:00:00,75.42,75.72,75.38,75.55,28153.0,68.5533,68.8259,68.5169,68.6714,28153.0
2016-03-29 10:30:00,75.59,75.68,75.47,75.67,20715.0,68.7078,68.7896,68.5987,68.7805,20715.0
2016-03-29 11:00:00,75.61,75.66,75.45,75.56,35694.0,68.726,68.7714,68.5805,68.6805,35694.0
2016-03-29 11:30:00,75.55,75.59,75.4,75.4,38884.0,68.6714,68.7078,68.5351,68.5351,38884.0
2016-03-29 12:00:00,75.38,76.16,75.35,76.13,30244.0,68.5169,69.2259,68.4896,69.1986,30244.0
2016-03-29 12:30:00,76.18,76.22,75.83,75.89,36173.0,69.2441,69.2804,68.9259,68.9805,36173.0
2016-03-29 13:00:00,75.92,75.95,75.81,75.9,26026.0,69.0077,69.035,68.9077,68.9896,26026.0
2016-03-29 13:30:00,75.91,76.31,75.85,76.2,28455.0,68.9986,69.3622,68.9441,69.2622,28455.0
2016-03-29 14:00:00,76.19,76.29,76.14,76.19,26128.0,69.2532,69.344,69.2077,69.2532,26128.0
2016-03-29 14:30:00,76.2,76.28,76.16,76.2,39690.0,69.2622,69.335,69.2259,69.2622,39690.0
2016-03-29 15:00:00,76.21,76.63,76.16,76.63,56247.0,69.2713,69.6531,69.2259,69.6531,56247.0
2016-03-29 15:30:00,76.6,77.02,76.4,76.96,60783.0,69.6258,70.0076,69.444,69.953,60783.0
2016-03-30 09:30:00,77.48,77.89,77.22,77.38,7140.0,70.4257,70.7984,70.1894,70.3348,7140.0
2016-03-30 10:00:00,77.29,77.46,77.09,77.09,11121.0,70.253,70.4075,70.0712,70.0712,11121.0
2016-03-30 10:30:00,77.22,77.24,76.92,77.02,11457.0,70.1894,70.2076,69.9167,70.0076,11457.0
2016-03-30 11:00:00,77.04,77.15,76.61,76.77,11435.0,70.0258,70.1257,69.6349,69.7803,11435.0
2016-03-30 11:30:00,76.68,77.0,76.65,76.98,5922.0,69.6985,69.9894,69.6713,69.9712,5922.0
2016-03-30 12:00:00,77.01,77.01,76.8,76.84,12903.0,69.9985,69.9985,69.8076,69.844,12903.0
2016-03-30 12:30:00,76.92,77.04,76.87,77.03,8810.0,69.9167,70.0258,69.8712,70.0167,8810.0
2016-03-30 13:00:00,77.0,77.0,76.81,76.81,9524.0,69.9894,69.9894,69.8167,69.8167,9524.0
2016-03-30 13:30:00,76.83,76.83,76.48,76.49,10982.0,69.8349,69.8349,69.5167,69.5258,10982.0
2016-03-30 14:00:00,76.45,76.61,76.43,76.56,18703.0,69.4895,69.6349,69.4713,69.5895,18703.0
2016-03-30 14:30:00,76.58,76.6,76.42,76.44,11983.0,69.6076,69.6258,69.4622,69.4804,11983.0
2016-03-30 15:00:00,76.45,76.68,76.44,76.64,15879.0,69.4895,69.6985,69.4804,69.6622,15879.0
2016-03-30 15:30:00,76.65,76.66,76.29,76.33,36101.0,69.6713,69.6804,69.344,69.3804,36101.0
2016-03-31 09:30:00,76.2,76.89,75.69,75.85,6350.0,69.2622,69.8894,68.7987,68.9441,6350.0
2016-03-31 10:00:00,75.85,76.2,75.8,76.11,5772.0,68.9441,69.2622,68.8987,69.1804,5772.0
2016-03-31 10:30:00,75.94,76.11,75.87,76.03,10670.0,69.0259,69.1804,68.9623,69.1077,10670.0
2016-03-31 11:00:00,75.97,76.31,75.96,76.22,5300.0,69.0532,69.3622,69.0441,69.2804,5300.0
2016-03-31 11:30:00,76.23,76.27,76.01,76.24,6721.0,69.2895,69.3259,69.0895,69.2986,6721.0
2016-03-31 12:00:00,76.24,76.24,76.04,76.13,16153.0,69.2986,69.2986,69.1168,69.1986,16153.0
2016-03-31 12:30:00,76.12,76.19,75.99,76.16,3000.0,69.1895,69.2532,69.0714,69.2259,3000.0
2016-03-31 13:00:00,76.13,76.21,76.07,76.1,15163.0,69.1986,69.2713,69.1441,69.1713,15163.0
2016-03-31 13:30:00,76.07,76.1,75.9,75.93,4511.0,69.1441,69.1713,68.9896,69.0168,4511.0
2016-03-31 14:00:00,76.03,76.2,75.98,76.09,5700.0,69.1077,69.2622,69.0623,69.1623,5700.0
2016-03-31 14:30:00,76.09,76.24,76.01,76.1,17120.0,69.1623,69.2986,69.0895,69.1713,17120.0
2016-03-31 15:00:00,76.1,76.24,76.08,76.15,13565.0,69.1713,69.2986,69.1532,69.2168,13565.0
2016-03-31 15:30:00,76.17,76.32,76.01,76.07,47392.0,69.235,69.3713,69.0895,69.1441,47392.0
2016-04-01 09:30:00,75.4,75.4,74.72,74.72,6757.0,68.5351,68.5351,67.917,67.917,6757.0
2016-04-01 10:00:00,74.84,75.34,74.83,75.08,10700.0,68.0261,68.4805,68.017,68.2442,10700.0
2016-04-01 10:30:00,75.18,75.39,75.07,75.37,11348.0,68.3351,68.526,68.2351,68.5078,11348.0
2016-04-01 11:00:00,75.46,75.76,75.41,75.72,11461.0,68.5896,68.8623,68.5442,68.8259,11461.0
2016-04-01 11:30:00,75.74,75.77,75.43,75.43,12054.0,68.8441,68.8714,68.5623,68.5623,12054.0
2016-04-01 12:00:00,75.47,75.6,75.43,75.59,9060.0,68.5987,68.7169,68.5623,68.7078,9060.0
2016-04-01 12:30:00,75.59,75.83,75.59,75.69,9141.0,68.7078,68.9259,68.7078,68.7987,9141.0
2016-04-01 13:00:00,75.72,75.86,75.57,75.76,10565.0,68.8259,68.9532,68.6896,68.8623,10565.0
2016-04-01 13:30:00,75.77,75.97,75.76,75.9,7522.0,68.8714,69.0532,68.8623,68.9896,7522.0
2016-04-01 14:00:00,75.87,76.16,75.81,75.97,7516.0,68.9623,69.2259,68.9077,69.0532,7516.0
2016-04-01 14:30:00,76.0,76.21,75.96,76.09,7697.0,69.0804,69.2713,69.0441,69.1623,7697.0
2016-04-01 15:00:00,76.11,76.13,75.88,76.03,11425.0,69.1804,69.1986,68.9714,69.1077,11425.0
2016-04-01 15:30:00,76.04,76.52,76.04,76.43,36435.0,69.1168,69.5531,69.1168,69.4713,36435.0
2016-04-04 09:30:00,76.32,76.69,75.11,75.98,6621.0,69.3713,69.7076,68.2715,69.0623,6621.0
2016-04-04 10:00:00,75.81,76.05,75.67,75.89,14002.0,68.9077,69.1259,68.7805,68.9805,14002.0
2016-04-04 10:30:00,75.82,76.13,75.74,75.77,31229.0,68.9168,69.1986,68.8441,68.8714,31229.0
2016-04-04 11:00:00,75.74,75.86,75.42,75.42,6963.0,68.8441,68.9532,68.5533,68.5533,6963.0
2016-04-04 11:30:00,75.53,75.53,75.29,75.52,6200.0,68.6532,68.6532,68.4351,68.6442,6200.0
2016-04-04 12:00:00,75.5,75.72,75.5,75.61,3085.0,68.626,68.8259,68.626,68.726,3085.0
2016-04-04 12:30:00,75.61,75.62,75.35,75.46,7850.0,68.726,68.735,68.4896,68.5896,7850.0
2016-04-04 13:00:00,75.46,75.61,75.4,75.46,14044.0,68.5896,68.726,68.5351,68.5896,14044.0
2016-04-04 13:30:00,75.42,75.42,75.12,75.12,7525.0,68.5533,68.5533,68.2806,68.2806,7525.0
2016-04-04 14:00:00,75.11,75.24,75.06,75.22,9885.0,68.2715,68.3896,68.226,68.3715,9885.0
2016-04-04 14:30:00,75.21,75.39,75.14,75.23,7847.0,68.3624,68.526,68.2987,68.3806,7847.0
2016-04-04 15:00:00,75.27,75.36,75.11,75.17,15837.0,68.4169,68.4987,68.2715,68.326,15837.0
2016-04-04 15:30:00,75.16,75.48,75.1,75.41,49274.0,68.3169,68.6078,68.2624,68.5442,49274.0
2016-04-05 09:30:00,74.89,75.16,74.4,74.66,7965.0,68.0715,68.3169,67.6261,67.8625,7965.0
2016-04-05 10:00:00,74.86,74.94,74.71,74.81,5554.0,68.0442,68.117,67.9079,67.9988,5554.0
2016-04-05 10:30:00,74.87,74.94,74.49,74.6,4340.0,68.0533,68.117,67.7079,67.8079,4340.0
2016-04-05 11:00:00,74.69,75.05,74.68,75.05,4818.0,67.8897,68.2169,67.8806,68.2169,4818.0
2016-04-05 11:30:00,75.04,75.24,74.99,75.02,7497.0,68.2079,68.3896,68.1624,68.1897,7497.0
2016-04-05 12:00:00,75.02,75.02,74.73,74.74,2474.0,68.1897,68.1897,67.9261,67.9352,2474.0
2016-04-05 12:30:00,74.71,74.99,74.71,74.78,4338.0,67.9079,68.1624,67.9079,67.9715,4338.0
2016-04-05 13:00:00,74.77,74.78,74.63,74.69,10751.0,67.9624,67.9715,67.8352,67.8897,10751.0
2016-04-05 13:30:00,74.75,74.79,74.67,74.72,9415.0,67.9443,67.9806,67.8715,67.917,9415.0
2016-04-05 14:00:00,74.71,74.92,74.71,74.92,5407.0,67.9079,68.0988,67.9079,68.0988,5407.0
2016-04-05 14:30:00,75.03,75.07,74.98,75.04,6635.0,68.1988,68.2351,68.1533,68.2079,6635.0
2016-04-05 15:00:00,75.04,75.04,74.68,74.75,8409.0,68.2079,68.2079,67.8806,67.9443,8409.0
2016-04-05 15:30:00,74.75,74.87,74.62,74.71,42294.0,67.9443,68.0533,67.8261,67.9079,42294.0
2016-04-06 09:30:00,74.69,75.29,74.11,74.29,16533.0,67.8897,68.4351,67.3625,67.5261,16533.0
2016-04-06 10:00:00,74.32,74.38,73.92,74.28,8068.0,67.5534,67.6079,67.1898,67.517,8068.0
2016-04-06 10:30:00,74.39,74.64,74.07,74.64,11786.0,67.617,67.8443,67.3262,67.8443,11786.0
2016-04-06 11:00:00,74.81,74.93,74.6,74.74,11558.0,67.9988,68.1079,67.8079,67.9352,11558.0
2016-04-06 11:30:00,74.72,74.99,74.67,74.89,6300.0,67.917,68.1624,67.8715,68.0715,6300.0
2016-04-06 12:00:00,74.81,75.07,74.81,75.06,8770.0,67.9988,68.2351,67.9988,68.226,8770.0
2016-04-06 12:30:00,75.07,75.23,75.07,75.19,3409.0,68.2351,68.3806,68.2351,68.3442,3409.0
2016-04-06 13:00:00,75.1,75.19,75.03,75.1,7689.0,68.2624,68.3442,68.1988,68.2624,7689.0
2016-04-06 13:30:00,75.08,75.17,74.99,75.13,6000.0,68.2442,68.326,68.1624,68.2897,6000.0
2016-04-06 14:00:00,75.02,75.02,74.79,74.95,7414.0,68.1897,68.1897,67.9806,68.126,7414.0
2016-04-06 14:30:00,74.94,75.0,74.8,74.95,6020.0,68.117,68.1715,67.9897,68.126,6020.0
2016-04-06 15:00:00,74.98,75.34,74.95,75.25,12400.0,68.1533,68.4805,68.126,68.3987,12400.0
2016-04-06 15:30:00,75.2,75.3,74.93,75.19,34597.0,68.3533,68.4442,68.1079,68.3442,34597.0
2016-04-07 09:30:00,74.77,74.83,74.3,74.72,4267.0,67.9624,68.017,67.5352,67.917,4267.0
2016-04-07 10:00:00,74.67,74.94,74.35,74.35,11709.0,67.8715,68.117,67.5807,67.5807,11709.0
2016-04-07 10:30:00,74.25,74.47,74.15,74.33,14595.0,67.4898,67.6898,67.3989,67.5625,14595.0
2016-04-07 11:00:00,74.32,74.33,74.08,74.2,10393.0,67.5534,67.5625,67.3353,67.4443,10393.0
2016-04-07 11:30:00,74.21,74.61,74.2,74.58,11922.0,67.4534,67.817,67.4443,67.7897,11922.0
2016-04-07 12:00:00,74.51,74.56,74.16,74.26,6976.0,67.7261,67.7716,67.408,67.4989,6976.0
2016-04-07 12:30:00,74.21,74.26,74.08,74.2,6053.0,67.4534,67.4989,67.3353,67.4443,6053.0
2016-04-07 13:00:00,74.17,74.46,74.1,74.3,9381.0,67.4171,67.6807,67.3534,67.5352,9381.0
2016-04-07 13:30:00,74.3,74.4,74.09,74.11,7900.0,67.5352,67.6261,67.3443,67.3625,7900.0
2016-04-07 14:00:00,74.06,74.1,73.87,74.08,7800.0,67.3171,67.3534,67.1444,67.3353,7800.0
2016-04-07 14:30:00,74.07,74.25,73.9,73.9,28867.0,67.3262,67.4898,67.1716,67.1716,28867.0
2016-04-07 15:00:00,73.9,74.21,73.8,74.13,14544.0,67.1716,67.4534,67.0808,67.3807,14544.0
2016-04-07 15:30:00,74.09,74.36,73.99,74.35,44377.0,67.3443,67.5898,67.2535,67.5807,44377.0
2016-04-08 09:30:00,75.02,75.71,74.71,75.61,5331.0,68.1897,68.8169,67.9079,68.726,5331.0
2016-04-08 10:00:00,75.69,75.96,75.69,75.87,8780.0,68.7987,69.0441,68.7987,68.9623,8780.0
2016-04-08 10:30:00,75.92,76.12,75.84,75.98,9422.0,69.0077,69.1895,68.935,69.0623,9422.0
2016-04-08 11:00:00,75.87,75.97,75.61,75.73,9839.0,68.9623,69.0532,68.726,68.835,9839.0
2016-04-08 11:30:00,75.75,75.77,75.27,75.39,6415.0,68.8532,68.8714,68.4169,68.526,6415.0
2016-04-08 12:00:00,75.37,75.49,75.15,75.15,7575.0,68.5078,68.6169,68.3078,68.3078,7575.0
2016-04-08 12:30:00,75.15,75.22,75.07,75.14,3229.0,68.3078,68.3715,68.2351,68.2987,3229.0
2016-04-08 13:00:00,75.16,75.22,74.97,75.1,2400.0,68.3169,68.3715,68.1442,68.2624,2400.0
2016-04-08 13:30:00,75.02,75.11,74.89,75.03,3930.0,68.1897,68.2715,68.0715,68.1988,3930.0
2016-04-08 14:00:00,75.02,75.04,74.89,74.99,4091.0,68.1897,68.2079,68.0715,68.1624,4091.0
2016-04-08 14:30:00,74.98,75.01,74.65,74.75,4330.0,68.1533,68.1806,67.8534,67.9443,4330.0
2016-04-08 15:00:00,74.77,74.78,74.46,74.63,7649.0,67.9624,67.9715,67.6807,67.8352,7649.0
2016-04-08 15:30:00,74.59,75.16,74.55,75.05,27864.0,67.7988,68.3169,67.7625,68.2169,27864.0
2016-04-11 09:30:00,75.43,76.06,75.36,76.06,5383.0,68.5623,69.135,68.4987,69.135,5383.0
2016-04-11 10:00:00,76.04,76.44,75.97,76.26,17883.0,69.1168,69.4804,69.0532,69.3168,17883.0
2016-04-11 10:30:00,76.16,76.16,75.85,75.86,2860.0,69.2259,69.2259,68.9441,68.9532,2860.0
2016-04-11 11:00:00,75.81,75.88,75.47,75.61,5302.0,68.9077,68.9714,68.5987,68.726,5302.0
2016-04-11 11:30:00,75.55,75.63,75.3,75.63,9250.0,68.6714,68.7441,68.4442,68.7441,9250.0
2016-04-11 12:00:00,75.64,75.73,75.6,75.73,2100.0,68.7532,68.835,68.7169,68.835,2100.0
2016-04-11 12:30:00,75.59,75.63,75.47,75.6,1900.0,68.7078,68.7441,68.5987,68.7169,1900.0
2016-04-11 13:00:00,75.66,75.88,75.57,75.57,8826.0,68.7714,68.9714,68.6896,68.6896,8826.0
2016-04-11 13:30:00,75.61,75.63,75.47,75.53,6995.0,68.726,68.7441,68.5987,68.6532,6995.0
2016-04-11 14:00:00,75.47,75.62,75.38,75.58,7267.0,68.5987,68.735,68.5169,68.6987,7267.0
2016-04-11 14:30:00,75.5,75.65,75.49,75.59,6090.0,68.626,68.7623,68.6169,68.7078,6090.0
2016-04-11 15:00:00,75.58,75.62,75.2,75.2,9758.0,68.6987,68.735,68.3533,68.3533,9758.0
2016-04-11 15:30:00,75.29,75.32,74.93,75.2,28625.0,68.4351,68.4624,68.1079,68.3533,28625.0
2016-04-12 09:30:00,75.45,76.02,74.76,75.81,14518.0,68.5805,69.0986,67.9533,68.9077,14518.0
2016-04-12 10:00:00,75.8,75.98,75.64,75.91,26194.0,68.8987,69.0623,68.7532,68.9986,26194.0
2016-04-12 10:30:00,75.91,77.05,75.9,76.97,34731.0,68.9986,70.0349,68.9896,69.9621,34731.0
2016-04-12 11:00:00,76.9,76.94,76.59,76.92,16542.0,69.8985,69.9349,69.6167,69.9167,16542.0
2016-04-12 11:30:00,76.9,77.23,76.82,76.84,16384.0,69.8985,70.1985,69.8258,69.844,16384.0
2016-04-12 12:00:00,76.83,76.94,76.67,76.85,5863.0,69.8349,69.9349,69.6894,69.8531,5863.0
2016-04-12 12:30:00,76.82,76.91,76.73,76.73,6927.0,69.8258,69.9076,69.744,69.744,6927.0
2016-04-12 13:00:00,76.65,76.69,76.49,76.5,7500.0,69.6713,69.7076,69.5258,69.5349,7500.0
2016-04-12 13:30:00,76.64,76.67,76.43,76.52,5286.0,69.6622,69.6894,69.4713,69.5531,5286.0
2016-04-12 14:00:00,76.53,76.68,76.37,76.68,10138.0,69.5622,69.6985,69.4168,69.6985,10138.0
2016-04-12 14:30:00,76.69,76.96,76.69,76.95,13325.0,69.7076,69.953,69.7076,69.944,13325.0
2016-04-12 15:00:00,76.96,77.1,76.82,76.83,20097.0,69.953,70.0803,69.8258,69.8349,20097.0
2016-04-12 15:30:00,76.83,76.85,76.57,76.75,46466.0,69.8349,69.8531,69.5986,69.7622,46466.0
2016-04-13 09:30:00,77.28,77.32,76.74,77.03,9825.0,70.2439,70.2803,69.7531,70.0167,9825.0
2016-04-13 10:00:00,77.11,77.13,76.66,76.74,6355.0,70.0894,70.1076,69.6804,69.7531,6355.0
2016-04-13 10:30:00,76.73,77.03,76.58,76.98,9097.0,69.744,70.0167,69.6076,69.9712,9097.0
2016-04-13 11:00:00,77.01,77.29,76.97,77.29,5200.0,69.9985,70.253,69.9621,70.253,5200.0
2016-04-13 11:30:00,77.34,77.52,77.19,77.52,14591.0,70.2984,70.4621,70.1621,70.4621,14591.0
2016-04-13 12:00:00,77.51,77.51,77.0,77.03,9430.0,70.453,70.453,69.9894,70.0167,9430.0
2016-04-13 12:30:00,77.12,77.12,76.99,77.06,4871.0,70.0985,70.0985,69.9803,70.0439,4871.0
2016-04-13 13:00:00,77.03,77.16,77.01,77.16,4300.0,70.0167,70.1348,69.9985,70.1348,4300.0
2016-04-13 13:30:00,77.15,77.26,77.08,77.26,5078.0,70.1257,70.2257,70.0621,70.2257,5078.0
2016-04-13 14:00:00,77.3,77.37,77.17,77.24,7297.0,70.2621,70.3257,70.1439,70.2076,7297.0
2016-04-13 14:30:00,77.27,77.55,77.26,77.53,26205.0,70.2348,70.4893,70.2257,70.4711,26205.0
2016-04-13 15:00:00,77.58,77.81,77.56,77.8,16841.0,70.5166,70.7257,70.4984,70.7166,16841.0
2016-04-13 15:30:00,77.82,77.99,77.73,77.92,41293.0,70.7347,70.8893,70.6529,70.8256,41293.0
2016-04-14 09:30:00,77.79,77.9,77.22,77.36,6642.0,70.7075,70.8075,70.1894,70.3166,6642.0
2016-04-14 10:00:00,77.28,77.72,77.25,77.68,3100.0,70.2439,70.6438,70.2166,70.6075,3100.0
2016-04-14 10:30:00,77.7,77.7,77.4,77.59,3499.0,70.6257,70.6257,70.353,70.5257,3499.0
2016-04-14 11:00:00,77.58,77.73,77.54,77.73,6583.0,70.5166,70.6529,70.4802,70.6529,6583.0
2016-04-14 11:30:00,77.73,77.93,77.64,77.75,5704.0,70.6529,70.8347,70.5711,70.6711,5704.0
2016-04-14 12:00:00,77.79,77.85,77.75,77.8,3611.0,70.7075,70.762,70.6711,70.7166,3611.0
2016-04-14 12:30:00,77.79,77.91,77.74,77.84,3129.0,70.7075,70.8165,70.662,70.7529,3129.0
2016-04-14 13:00:00,77.86,77.95,77.83,77.83,3741.0,70.7711,70.8529,70.7438,70.7438,3741.0
2016-04-14 13:30:00,77.84,77.93,77.73,77.78,6781.0,70.7529,70.8347,70.6529,70.6984,6781.0
2016-04-14 14:00:00,77.78,77.94,77.78,77.86,6034.0,70.6984,70.8438,70.6984,70.7711,6034.0
2016-04-14 14:30:00,77.84,77.84,77.72,77.82,8120.0,70.7529,70.7529,70.6438,70.7347,8120.0
2016-04-14 15:00:00,77.84,77.91,77.8,77.87,10700.0,70.7529,70.8165,70.7166,70.7802,10700.0
2016-04-14 15:30:00,77.88,77.92,77.57,77.58,23358.0,70.7893,70.8256,70.5075,70.5166,23358.0
2016-04-15 09:30:00,77.63,77.93,77.2,77.93,2758.0,70.562,70.8347,70.1712,70.8347,2758.0
2016-04-15 10:00:00,77.91,78.17,77.72,78.0,17243.0,70.8165,71.0529,70.6438,70.8984,17243.0
2016-04-15 10:30:00,77.96,77.98,77.71,77.77,22400.0,70.862,70.8802,70.6348,70.6893,22400.0
2016-04-15 11:00:00,77.79,77.94,77.66,77.94,5400.0,70.7075,70.8438,70.5893,70.8438,5400.0
2016-04-15 11:30:00,77.94,78.23,77.93,78.23,4348.0,70.8438,71.1074,70.8347,71.1074,4348.0
2016-04-15 12:00:00,78.16,78.23,77.79,77.79,4079.0,71.0438,71.1074,70.7075,70.7075,4079.0
2016-04-15 12:30:00,77.78,77.81,77.69,77.78,2300.0,70.6984,70.7257,70.6166,70.6984,2300.0
2016-04-15 13:00:00,77.88,77.89,77.77,77.89,2300.0,70.7893,70.7984,70.6893,70.7984,2300.0
2016-04-15 13:30:00,77.86,77.95,77.85,77.89,4376.0,70.7711,70.8529,70.762,70.7984,4376.0
2016-04-15 14:00:00,77.98,77.99,77.91,77.96,3852.0,70.8802,70.8893,70.8165,70.862,3852.0
2016-04-15 14:30:00,77.98,78.01,77.93,77.94,6058.0,70.8802,70.9074,70.8347,70.8438,6058.0
2016-04-15 15:00:00,77.95,78.1,77.95,78.04,6487.0,70.8529,70.9893,70.8529,70.9347,6487.0
2016-04-15 15:30:00,78.05,78.16,77.93,78.07,20321.0,70.9438,71.0438,70.8347,70.962,20321.0
2016-04-18 09:30:00,77.65,77.96,77.65,77.8,3459.0,70.5802,70.862,70.5802,70.7166,3459.0
2016-04-18 10:00:00,77.84,77.94,77.67,77.8,4900.0,70.7529,70.8438,70.5984,70.7166,4900.0
2016-04-18 10:30:00,77.9,78.09,77.76,78.0,4470.0,70.8075,70.9802,70.6802,70.8984,4470.0
2016-04-18 11:00:00,77.98,78.18,77.93,78.14,2000.0,70.8802,71.062,70.8347,71.0256,2000.0
2016-04-18 11:30:00,78.16,78.38,78.16,78.38,10315.0,71.0438,71.2438,71.0438,71.2438,10315.0
2016-04-18 12:00:00,78.35,78.38,78.19,78.38,2600.0,71.2165,71.2438,71.0711,71.2438,2600.0
2016-04-18 12:30:00,78.41,78.41,78.3,78.32,5896.0,71.271,71.271,71.171,71.1892,5896.0
2016-04-18 13:00:00,78.3,78.3,78.13,78.19,1200.0,71.171,71.171,71.0165,71.0711,1200.0
2016-04-18 13:30:00,78.15,78.21,78.01,78.17,4523.0,71.0347,71.0892,70.9074,71.0529,4523.0
2016-04-18 14:00:00,78.16,78.16,77.93,77.93,8354.0,71.0438,71.0438,70.8347,70.8347,8354.0
2016-04-18 14:30:00,77.89,78.05,77.88,77.94,8202.0,70.7984,70.9438,70.7893,70.8438,8202.0
2016-04-18 15:00:00,77.95,77.98,77.85,77.89,6009.0,70.8529,70.8802,70.762,70.7984,6009.0
2016-04-18 15:30:00,77.92,78.11,77.92,78.03,15230.0,70.8256,70.9983,70.8256,70.9256,15230.0
2016-04-19 09:30:00,78.3,78.82,77.7,78.82,6911.0,71.171,71.6437,70.6257,71.6437,6911.0
2016-04-19 10:00:00,78.84,78.94,78.33,78.46,5882.0,71.6619,71.7528,71.1983,71.3165,5882.0
2016-04-19 10:30:00,78.45,78.45,78.16,78.17,5780.0,71.3074,71.3074,71.0438,71.0529,5780.0
2016-04-19 11:00:00,78.15,78.42,78.05,78.19,2315.0,71.0347,71.2801,70.9438,71.0711,2315.0
2016-04-19 11:30:00,78.11,78.25,78.06,78.06,2464.0,70.9983,71.1256,70.9529,70.9529,2464.0
2016-04-19 12:00:00,78.12,78.12,77.91,77.97,4340.0,71.0074,71.0074,70.8165,70.8711,4340.0
2016-04-19 12:30:00,77.93,78.05,77.78,77.98,4400.0,70.8347,70.9438,70.6984,70.8802,4400.0
2016-04-19 13:00:00,77.92,78.16,77.86,78.16,3507.0,70.8256,71.0438,70.7711,71.0438,3507.0
2016-04-19 13:30:00,78.11,78.14,77.94,78.14,3700.0,70.9983,71.0256,70.8438,71.0256,3700.0
2016-04-19 14:00:00,78.07,78.15,78.07,78.13,5045.0,70.962,71.0347,70.962,71.0165,5045.0
2016-04-19 14:30:00,78.13,78.13,77.88,77.89,6239.0,71.0165,71.0165,70.7893,70.7984,6239.0
2016-04-19 15:00:00,77.86,78.12,77.83,77.95,6252.0,70.7711,71.0074,70.7438,70.8529,6252.0
2016-04-19 15:30:00,77.95,78.01,77.87,77.98,14122.0,70.8529,70.9074,70.7802,70.8802,14122.0
2016-04-20 09:30:00,77.91,77.97,77.46,77.84,14258.0,70.8165,70.8711,70.4075,70.7529,14258.0
2016-04-20 10:00:00,77.87,78.18,77.8,77.88,9440.0,70.7802,71.062,70.7166,70.7893,9440.0
2016-04-20 10:30:00,77.83,78.13,77.5,78.02,13376.0,70.7438,71.0165,70.4439,70.9165,13376.0
2016-04-20 11:00:00,78.0,78.35,77.9,78.3,5952.0,70.8984,71.2165,70.8075,71.171,5952.0
2016-04-20 11:30:00,78.33,78.47,78.24,78.32,15329.0,71.1983,71.3256,71.1165,71.1892,15329.0
2016-04-20 12:00:00,78.31,78.42,78.15,78.2,6670.0,71.1801,71.2801,71.0347,71.0801,6670.0
2016-04-20 12:30:00,78.19,78.36,78.19,78.36,5839.0,71.0711,71.2256,71.0711,71.2256,5839.0
2016-04-20 13:00:00,78.36,78.4,78.23,78.3,8594.0,71.2256,71.2619,71.1074,71.171,8594.0
2016-04-20 13:30:00,78.29,78.56,78.17,78.52,11243.0,71.162,71.4074,71.0529,71.371,11243.0
2016-04-20 14:00:00,78.54,78.6,78.38,78.58,7207.0,71.3892,71.4437,71.2438,71.4255,7207.0
2016-04-20 14:30:00,78.57,78.73,78.51,78.71,11021.0,71.4165,71.5619,71.3619,71.5437,11021.0
2016-04-20 15:00:00,78.71,78.78,78.06,78.55,47882.0,71.5437,71.6073,70.9529,71.3983,47882.0
2016-04-20 15:30:00,78.5,78.63,78.32,78.54,58358.0,71.3528,71.471,71.1892,71.3892,58358.0
2016-04-21 09:30:00,78.54,78.81,78.04,78.81,9648.0,71.3892,71.6346,70.9347,71.6346,9648.0
2016-04-21 10:00:00,78.62,78.71,78.02,78.2,19677.0,71.4619,71.5437,70.9165,71.0801,19677.0
2016-04-21 10:30:00,78.2,78.28,78.06,78.07,21660.0,71.0801,71.1529,70.9529,70.962,21660.0
2016-04-21 11:00:00,78.1,78.15,77.96,78.03,15186.0,70.9893,71.0347,70.862,70.9256,15186.0
2016-04-21 11:30:00,78.0,78.18,77.89,77.89,20297.0,70.8984,71.062,70.7984,70.7984,20297.0
2016-04-21 12:00:00,77.94,78.01,77.78,78.0,7362.0,70.8438,70.9074,70.6984,70.8984,7362.0
2016-04-21 12:30:00,77.99,78.47,77.99,78.42,14006.0,70.8893,71.3256,70.8893,71.2801,14006.0
2016-04-21 13:00:00,78.42,78.63,78.35,78.51,8741.0,71.2801,71.471,71.2165,71.3619,8741.0
2016-04-21 13:30:00,78.56,78.78,78.43,78.76,10460.0,71.4074,71.6073,71.2892,71.5892,10460.0
2016-04-21 14:00:00,78.7,78.7,78.47,78.53,6705.0,71.5346,71.5346,71.3256,71.3801,6705.0
2016-04-21 14:30:00,78.5,78.59,78.25,78.45,9000.0,71.3528,71.4346,71.1256,71.3074,9000.0
2016-04-21 15:00:00,78.46,78.63,78.24,78.35,29167.0,71.3165,71.471,71.1165,71.2165,29167.0
2016-04-21 15:30:00,78.35,78.62,78.19,78.22,82845.0,71.2165,71.4619,71.0711,71.0983,82845.0
2016-04-22 09:30:00,78.42,78.81,78.07,78.81,1779.0,71.2801,71.6346,70.962,71.6346,1779.0
2016-04-22 10:00:00,78.82,78.99,78.69,78.91,15272.0,71.6437,71.7982,71.5255,71.7255,15272.0
2016-04-22 10:30:00,78.97,79.09,78.32,78.34,8829.0,71.78,71.8891,71.1892,71.2074,8829.0
2016-04-22 11:00:00,78.29,78.63,78.28,78.61,7302.0,71.162,71.471,71.1529,71.4528,7302.0
2016-04-22 11:30:00,78.61,78.74,78.48,78.5,6280.0,71.4528,71.571,71.3347,71.3528,6280.0
2016-04-22 12:00:00,78.55,78.7,78.37,78.37,5200.0,71.3983,71.5346,71.2347,71.2347,5200.0
2016-04-22 12:30:00,78.43,78.71,78.43,78.67,11189.0,71.2892,71.5437,71.2892,71.5074,11189.0
2016-04-22 13:00:00,78.67,78.72,78.59,78.59,3347.0,71.5074,71.5528,71.4346,71.4346,3347.0
2016-04-22 13:30:00,78.57,79.0,78.57,78.9,12180.0,71.4165,71.8073,71.4165,71.7164,12180.0
2016-04-22 14:00:00,78.86,79.0,78.86,78.94,6265.0,71.6801,71.8073,71.6801,71.7528,6265.0
2016-04-22 14:30:00,78.94,79.16,78.94,79.04,23879.0,71.7528,71.9527,71.7528,71.8437,23879.0
2016-04-22 15:00:00,79.02,79.07,78.91,78.99,11095.0,71.8255,71.8709,71.7255,71.7982,11095.0
2016-04-22 15:30:00,78.93,79.06,78.76,79.01,38855.0,71.7437,71.8618,71.5892,71.8164,38855.0
2016-04-25 09:30:00,78.58,78.79,78.09,78.58,8379.0,71.4255,71.6164,70.9802,71.4255,8379.0
2016-04-25 10:00:00,78.5,78.62,77.93,78.21,24778.0,71.3528,71.4619,70.8347,71.0892,24778.0
2016-04-25 10:30:00,78.16,78.28,77.91,77.95,11839.0,71.0438,71.1529,70.8165,70.8529,11839.0
2016-04-25 11:00:00,77.94,78.16,77.74,78.02,12720.0,70.8438,71.0438,70.662,70.9165,12720.0
2016-04-25 11:30:00,78.02,78.1,77.88,77.88,7275.0,70.9165,70.9893,70.7893,70.7893,7275.0
2016-04-25 12:00:00,77.88,77.93,77.73,77.92,5600.0,70.7893,70.8347,70.6529,70.8256,5600.0
2016-04-25 12:30:00,77.91,78.21,77.89,78.17,8120.0,70.8165,71.0892,70.7984,71.0529,8120.0
2016-04-25 13:00:00,78.23,78.33,78.05,78.33,4800.0,71.1074,71.1983,70.9438,71.1983,4800.0
2016-04-25 13:30:00,78.32,78.33,78.08,78.19,6500.0,71.1892,71.1983,70.9711,71.0711,6500.0
2016-04-25 14:00:00,78.12,78.14,77.74,77.9,8350.0,71.0074,71.0256,70.662,70.8075,8350.0
2016-04-25 14:30:00,77.93,77.94,77.71,77.91,4800.0,70.8347,70.8438,70.6348,70.8165,4800.0
2016-04-25 15:00:00,77.92,77.92,77.68,77.77,12589.0,70.8256,70.8256,70.6075,70.6893,12589.0
2016-04-25 15:30:00,77.72,78.07,77.72,78.07,34892.0,70.6438,70.962,70.6438,70.962,34892.0
2016-04-26 09:30:00,78.37,78.68,78.02,78.55,4409.0,71.2347,71.5164,70.9165,71.3983,4409.0
2016-04-26 10:00:00,78.39,79.21,78.39,78.62,24742.0,71.2528,71.9982,71.2528,71.4619,24742.0
2016-04-26 10:30:00,78.55,78.97,78.48,78.66,11319.0,71.3983,71.78,71.3347,71.4983,11319.0
2016-04-26 11:00:00,78.52,79.29,78.32,79.1,17774.0,71.371,72.0709,71.1892,71.8982,17774.0
2016-04-26 11:30:00,79.11,79.27,79.11,79.2,19100.0,71.9073,72.0527,71.9073,71.9891,19100.0
2016-04-26 12:00:00,79.2,79.39,79.2,79.29,8700.0,71.9891,72.1618,71.9891,72.0709,8700.0
2016-04-26 12:30:00,79.21,79.29,79.08,79.21,4711.0,71.9982,72.0709,71.88,71.9982,4711.0
2016-04-26 13:00:00,79.21,79.28,79.12,79.19,5634.0,71.9982,72.0618,71.9164,71.98,5634.0
2016-04-26 13:30:00,79.21,79.28,79.07,79.27,4800.0,71.9982,72.0618,71.8709,72.0527,4800.0
2016-04-26 14:00:00,79.19,79.33,79.16,79.16,5514.0,71.98,72.1073,71.9527,71.9527,5514.0
2016-04-26 14:30:00,79.22,79.27,79.06,79.14,13076.0,72.0073,72.0527,71.8618,71.9346,13076.0
2016-04-26 15:00:00,79.16,79.36,79.11,79.33,10885.0,71.9527,72.1345,71.9073,72.1073,10885.0
2016-04-26 15:30:00,79.35,79.5,79.31,79.44,31030.0,72.1254,72.2618,72.0891,72.2072,31030.0
2016-04-27 09:30:00,79.52,80.5,79.37,79.65,21576.0,72.28,73.1707,72.1436,72.3981,21576.0
2016-04-27 10:00:00,79.6,79.66,79.08,79.26,21961.0,72.3527,72.4072,71.88,72.0436,21961.0
2016-04-27 10:30:00,79.24,79.29,78.93,79.24,13500.0,72.0255,72.0709,71.7437,72.0255,13500.0
2016-04-27 11:00:00,79.19,79.35,79.14,79.23,8900.0,71.98,72.1254,71.9346,72.0164,8900.0
2016-04-27 11:30:00,79.2,79.34,79.17,79.17,7745.0,71.9891,72.1164,71.9618,71.9618,7745.0
2016-04-27 12:00:00,79.16,79.24,78.9,79.03,17333.0,71.9527,72.0255,71.7164,71.8346,17333.0
2016-04-27 12:30:00,79.03,79.36,79.03,79.31,10415.0,71.8346,72.1345,71.8346,72.0891,10415.0
2016-04-27 13:00:00,79.23,79.33,78.85,78.96,13638.0,72.0164,72.1073,71.671,71.771,13638.0
2016-04-27 13:30:00,79.19,79.39,79.04,79.22,12221.0,71.98,72.1618,71.8437,72.0073,12221.0
2016-04-27 14:00:00,79.21,79.84,79.2,79.62,10430.0,71.9982,72.5708,71.9891,72.3709,10430.0
2016-04-27 14:30:00,79.63,79.76,79.48,79.56,7075.0,72.3799,72.4981,72.2436,72.3163,7075.0
2016-04-27 15:00:00,79.61,79.86,79.6,79.8,12864.0,72.3618,72.589,72.3527,72.5345,12864.0
2016-04-27 15:30:00,79.78,79.95,79.65,79.75,47249.0,72.5163,72.6708,72.3981,72.489,47249.0
2016-04-28 09:30:00,79.78,79.9,79.07,79.37,16429.0,72.5163,72.6254,71.8709,72.1436,16429.0
2016-04-28 10:00:00,79.38,79.48,79.16,79.36,14200.0,72.1527,72.2436,71.9527,72.1345,14200.0
2016-04-28 10:30:00,79.36,79.39,79.06,79.15,9840.0,72.1345,72.1618,71.8618,71.9437,9840.0
2016-04-28 11:00:00,79.09,79.34,79.08,79.21,11349.0,71.8891,72.1164,71.88,71.9982,11349.0
2016-04-28 11:30:00,79.16,79.2,78.86,78.97,17383.0,71.9527,71.9891,71.6801,71.78,17383.0
2016-04-28 12:00:00,78.92,78.95,78.76,78.81,15153.0,71.7346,71.7619,71.5892,71.6346,15153.0
2016-04-28 12:30:00,78.82,78.89,78.69,78.74,19493.0,71.6437,71.7073,71.5255,71.571,19493.0
2016-04-28 13:00:00,78.78,78.78,78.45,78.45,10187.0,71.6073,71.6073,71.3074,71.3074,10187.0
2016-04-28 13:30:00,78.5,78.56,78.4,78.41,7314.0,71.3528,71.4074,71.2619,71.271,7314.0
2016-04-28 14:00:00,78.39,78.44,78.2,78.34,8714.0,71.2528,71.2983,71.0801,71.2074,8714.0
2016-04-28 14:30:00,78.37,78.37,77.87,77.87,14555.0,71.2347,71.2347,70.7802,70.7802,14555.0
2016-04-28 15:00:00,77.88,77.95,77.19,77.28,24151.0,70.7893,70.8529,70.1621,70.2439,24151.0
2016-04-28 15:30:00,77.29,77.46,77.14,77.3,57479.0,70.253,70.4075,70.1167,70.2621,57479.0
2016-04-29 09:30:00,77.26,77.42,76.69,76.87,59194.0,70.2257,70.3712,69.7076,69.8712,59194.0
2016-04-29 10:00:00,76.85,77.64,76.66,77.32,35331.0,69.8531,70.5711,69.6804,70.2803,35331.0
2016-04-29 10:30:00,77.41,77.53,76.96,77.03,25470.0,70.3621,70.4711,69.953,70.0167,25470.0
2016-04-29 11:00:00,77.05,77.29,76.89,77.18,17689.0,70.0349,70.253,69.8894,70.153,17689.0
2016-04-29 11:30:00,77.17,77.17,76.81,76.98,12182.0,70.1439,70.1439,69.8167,69.9712,12182.0
2016-04-29 12:00:00,77.0,77.08,76.86,76.91,9489.0,69.9894,70.0621,69.8621,69.9076,9489.0
2016-04-29 12:30:00,76.86,77.12,76.84,76.92,7301.0,69.8621,70.0985,69.844,69.9167,7301.0
2016-04-29 13:00:00,76.93,77.09,76.8,77.0,8600.0,69.9258,70.0712,69.8076,69.9894,8600.0
2016-04-29 13:30:00,77.0,77.0,76.61,76.61,13105.0,69.9894,69.9894,69.6349,69.6349,13105.0
2016-04-29 14:00:00,76.66,76.77,76.25,76.71,14555.0,69.6804,69.7803,69.3077,69.7258,14555.0
2016-04-29 14:30:00,76.69,76.7,76.4,76.4,16902.0,69.7076,69.7167,69.444,69.444,16902.0
2016-04-29 15:00:00,76.42,76.82,76.41,76.67,31571.0,69.4622,69.8258,69.4531,69.6894,31571.0
2016-04-29 15:30:00,76.63,77.0,76.61,76.72,98245.0,69.6531,69.9894,69.6349,69.7349,98245.0
2016-05-02 09:30:00,76.81,76.91,76.34,76.91,4638.0,69.8167,69.9076,69.3895,69.9076,4638.0
2016-05-02 10:00:00,76.91,77.48,76.69,77.41,8501.0,69.9076,70.4257,69.7076,70.3621,8501.0
2016-05-02 10:30:00,77.36,77.56,77.28,77.35,8402.0,70.3166,70.4984,70.2439,70.3075,8402.0
2016-05-02 11:00:00,77.35,77.7,77.25,77.54,6100.0,70.3075,70.6257,70.2166,70.4802,6100.0
2016-05-02 11:30:00,77.59,77.72,77.29,77.29,5923.0,70.5257,70.6438,70.253,70.253,5923.0
2016-05-02 12:00:00,77.36,77.42,77.24,77.32,3000.0,70.3166,70.3712,70.2076,70.2803,3000.0
2016-05-02 12:30:00,77.39,77.47,77.34,77.41,4832.0,70.3439,70.4166,70.2984,70.3621,4832.0
2016-05-02 13:00:00,77.46,77.55,77.34,77.47,8746.0,70.4075,70.4893,70.2984,70.4166,8746.0
2016-05-02 13:30:00,77.48,77.69,77.43,77.53,7200.0,70.4257,70.6166,70.3803,70.4711,7200.0
2016-05-02 14:00:00,77.54,77.89,77.51,77.79,18256.0,70.4802,70.7984,70.453,70.7075,18256.0
2016-05-02 14:30:00,77.73,77.86,77.7,77.73,4700.0,70.6529,70.7711,70.6257,70.6529,4700.0
2016-05-02 15:00:00,77.75,77.82,77.69,77.73,5728.0,70.6711,70.7347,70.6166,70.6529,5728.0
2016-05-02 15:30:00,77.74,77.8,77.57,77.77,18116.0,70.662,70.7166,70.5075,70.6893,18116.0
2016-05-03 09:30:00,76.99,77.62,76.17,76.36,3260.0,69.9803,70.553,69.235,69.4077,3260.0
2016-05-03 10:00:00,76.59,77.02,76.46,77.0,19946.0,69.6167,70.0076,69.4986,69.9894,19946.0
2016-05-03 10:30:00,76.86,76.94,76.41,76.68,11156.0,69.8621,69.9349,69.4531,69.6985,11156.0
2016-05-03 11:00:00,76.68,76.76,76.33,76.36,11300.0,69.6985,69.7713,69.3804,69.4077,11300.0
2016-05-03 11:30:00,76.28,76.93,76.28,76.8,13154.0,69.335,69.9258,69.335,69.8076,13154.0
2016-05-03 12:00:00,76.81,76.81,76.54,76.63,6050.0,69.8167,69.8167,69.5713,69.6531,6050.0
2016-05-03 12:30:00,76.63,76.79,76.6,76.63,6721.0,69.6531,69.7985,69.6258,69.6531,6721.0
2016-05-03 13:00:00,76.69,76.81,76.6,76.76,4039.0,69.7076,69.8167,69.6258,69.7713,4039.0
2016-05-03 13:30:00,76.8,77.03,76.8,76.9,3135.0,69.8076,70.0167,69.8076,69.8985,3135.0
2016-05-03 14:00:00,76.86,76.96,76.79,76.87,10291.0,69.8621,69.953,69.7985,69.8712,10291.0
2016-05-03 14:30:00,76.92,77.04,76.88,77.03,5872.0,69.9167,70.0258,69.8803,70.0167,5872.0
2016-05-03 15:00:00,77.03,77.07,76.9,76.98,8077.0,70.0167,70.053,69.8985,69.9712,8077.0
2016-05-03 15:30:00,76.96,77.0,76.79,76.81,28400.0,69.953,69.9894,69.7985,69.8167,28400.0
2016-05-04 09:30:00,76.48,77.3,75.95,77.0,6372.0,69.5167,70.2621,69.035,69.9894,6372.0
2016-05-04 10:00:00,77.02,77.25,76.7,76.75,16578.0,70.0076,70.2166,69.7167,69.7622,16578.0
2016-05-04 10:30:00,76.75,76.75,76.42,76.59,19007.0,69.7622,69.7622,69.4622,69.6167,19007.0
2016-05-04 11:00:00,76.58,76.65,75.95,75.95,18769.0,69.6076,69.6713,69.035,69.035,18769.0
2016-05-04 11:30:00,75.98,76.06,75.74,75.76,11636.0,69.0623,69.135,68.8441,68.8623,11636.0
2016-05-04 12:00:00,75.77,76.06,75.76,75.95,7202.0,68.8714,69.135,68.8623,69.035,7202.0
2016-05-04 12:30:00,76.01,76.2,75.84,76.07,14089.0,69.0895,69.2622,68.935,69.1441,14089.0
2016-05-04 13:00:00,76.09,76.27,75.92,76.14,8549.0,69.1623,69.3259,69.0077,69.2077,8549.0
2016-05-04 13:30:00,76.19,76.2,75.66,75.66,10389.0,69.2532,69.2622,68.7714,68.7714,10389.0
2016-05-04 14:00:00,75.7,75.78,75.6,75.76,9408.0,68.8078,68.8805,68.7169,68.8623,9408.0
2016-05-04 14:30:00,75.83,75.86,75.58,75.59,12155.0,68.9259,68.9532,68.6987,68.7078,12155.0
2016-05-04 15:00:00,75.62,75.73,75.5,75.6,12200.0,68.735,68.835,68.626,68.7169,12200.0
2016-05-04 15:30:00,75.57,75.73,75.51,75.6,57031.0,68.6896,68.835,68.6351,68.7169,57031.0
2016-05-05 09:30:00,76.05,76.57,75.57,76.14,10767.0,69.1259,69.5986,68.6896,69.2077,10767.0
2016-05-05 10:00:00,76.12,76.49,76.09,76.29,10810.0,69.1895,69.5258,69.1623,69.344,10810.0
2016-05-05 10:30:00,76.2,76.29,76.06,76.27,8610.0,69.2622,69.344,69.135,69.3259,8610.0
2016-05-05 11:00:00,76.34,76.4,76.14,76.27,7745.0,69.3895,69.444,69.2077,69.3259,7745.0
2016-05-05 11:30:00,76.27,76.51,76.19,76.39,2700.0,69.3259,69.544,69.2532,69.4349,2700.0
2016-05-05 12:00:00,76.3,76.44,76.05,76.05,3007.0,69.3531,69.4804,69.1259,69.1259,3007.0
2016-05-05 12:30:00,76.03,76.32,76.03,76.31,4583.0,69.1077,69.3713,69.1077,69.3622,4583.0
2016-05-05 13:00:00,76.27,76.27,75.87,75.87,6024.0,69.3259,69.3259,68.9623,68.9623,6024.0
2016-05-05 13:30:00,75.95,76.24,75.95,76.11,9065.0,69.035,69.2986,69.035,69.1804,9065.0
2016-05-05 14:00:00,76.07,76.39,76.03,76.22,14270.0,69.1441,69.4349,69.1077,69.2804,14270.0
2016-05-05 14:30:00,76.24,76.31,76.04,76.04,9208.0,69.2986,69.3622,69.1168,69.1168,9208.0
2016-05-05 15:00:00,75.99,76.17,75.89,76.03,6800.0,69.0714,69.235,68.9805,69.1077,6800.0
2016-05-05 15:30:00,76.09,76.13,75.71,75.82,37208.0,69.1623,69.1986,68.8169,68.9168,37208.0
2016-05-06 09:30:00,75.5,76.28,75.28,75.4,45234.0,68.626,69.335,68.426,68.5351,45234.0
2016-05-06 10:00:00,75.34,76.18,75.34,75.59,14789.0,68.4805,69.2441,68.4805,68.7078,14789.0
2016-05-06 10:30:00,75.63,75.63,75.31,75.38,6599.0,68.7441,68.7441,68.4533,68.5169,6599.0
2016-05-06 11:00:00,75.52,75.78,75.51,75.78,8077.0,68.6442,68.8805,68.6351,68.8805,8077.0
2016-05-06 11:30:00,75.73,75.76,75.36,75.49,4500.0,68.835,68.8623,68.4987,68.6169,4500.0
2016-05-06 12:00:00,75.47,75.75,75.45,75.64,5481.0,68.5987,68.8532,68.5805,68.7532,5481.0
2016-05-06 12:30:00,75.54,75.72,75.54,75.72,4500.0,68.6623,68.8259,68.6623,68.8259,4500.0
2016-05-06 13:00:00,75.65,75.93,75.64,75.75,5063.0,68.7623,69.0168,68.7532,68.8532,5063.0
2016-05-06 13:30:00,75.71,75.91,75.61,75.86,12833.0,68.8169,68.9986,68.726,68.9532,12833.0
2016-05-06 14:00:00,75.91,76.16,75.9,75.94,9914.0,68.9986,69.2259,68.9896,69.0259,9914.0
2016-05-06 14:30:00,75.87,76.01,75.73,75.89,8653.0,68.9623,69.0895,68.835,68.9805,8653.0
2016-05-06 15:00:00,75.89,75.98,75.8,75.95,12870.0,68.9805,69.0623,68.8987,69.035,12870.0
2016-05-06 15:30:00,75.97,76.19,75.86,76.19,54600.0,69.0532,69.2532,68.9532,69.2532,54600.0
2016-05-09 09:30:00,75.78,76.53,75.31,76.08,9889.0,68.8805,69.5622,68.4533,69.1532,9889.0
2016-05-09 10:00:00,76.09,76.22,75.84,75.92,9977.0,69.1623,69.2804,68.935,69.0077,9977.0
2016-05-09 10:30:00,75.93,76.01,75.75,76.01,4500.0,69.0168,69.0895,68.8532,69.0895,4500.0
2016-05-09 11:00:00,76.04,76.1,75.6,75.99,6088.0,69.1168,69.1713,68.7169,69.0714,6088.0
2016-05-09 11:30:00,75.9,76.09,75.83,76.0,2900.0,68.9896,69.1623,68.9259,69.0804,2900.0
2016-05-09 12:00:00,76.01,76.03,75.74,76.03,5799.0,69.0895,69.1077,68.8441,69.1077,5799.0
2016-05-09 12:30:00,76.01,76.07,75.89,76.0,6390.0,69.0895,69.1441,68.9805,69.0804,6390.0
2016-05-09 13:00:00,76.05,76.22,76.05,76.18,2800.0,69.1259,69.2804,69.1259,69.2441,2800.0
2016-05-09 13:30:00,76.19,76.35,76.13,76.28,9720.0,69.2532,69.3986,69.1986,69.335,9720.0
2016-05-09 14:00:00,76.31,76.36,76.15,76.31,6123.0,69.3622,69.4077,69.2168,69.3622,6123.0
2016-05-09 14:30:00,76.3,76.65,76.3,76.64,10543.0,69.3531,69.6713,69.3531,69.6622,10543.0
2016-05-09 15:00:00,76.59,76.59,76.39,76.4,9630.0,69.6167,69.6167,69.4349,69.444,9630.0
2016-05-09 15:30:00,76.39,76.46,76.29,76.36,30999.0,69.4349,69.4986,69.344,69.4077,30999.0
2016-05-10 09:30:00,76.41,77.06,76.02,76.53,5390.0,69.4531,70.0439,69.0986,69.5622,5390.0
2016-05-10 10:00:00,76.49,76.91,76.49,76.9,6704.0,69.5258,69.9076,69.5258,69.8985,6704.0
2016-05-10 10:30:00,76.92,77.14,76.85,77.12,7100.0,69.9167,70.1167,69.8531,70.0985,7100.0
2016-05-10 11:00:00,77.15,77.17,76.86,77.09,6400.0,70.1257,70.1439,69.8621,70.0712,6400.0
2016-05-10 11:30:00,77.04,77.36,77.0,77.36,7072.0,70.0258,70.3166,69.9894,70.3166,7072.0
2016-05-10 12:00:00,77.4,77.65,77.37,77.41,10015.0,70.353,70.5802,70.3257,70.3621,10015.0
2016-05-10 12:30:00,77.47,77.5,77.35,77.47,4262.0,70.4166,70.4439,70.3075,70.4166,4262.0
2016-05-10 13:00:00,77.45,77.52,77.22,77.27,10650.0,70.3984,70.4621,70.1894,70.2348,10650.0
2016-05-10 13:30:00,77.32,77.38,77.17,77.33,7428.0,70.2803,70.3348,70.1439,70.2894,7428.0
2016-05-10 14:00:00,77.34,77.47,77.34,77.35,4742.0,70.2984,70.4166,70.2984,70.3075,4742.0
2016-05-10 14:30:00,77.39,77.62,77.37,77.52,7823.0,70.3439,70.553,70.3257,70.4621,7823.0
2016-05-10 15:00:00,77.53,77.72,77.48,77.72,9009.0,70.4711,70.6438,70.4257,70.6438,9009.0
2016-05-10 15:30:00,77.69,77.77,77.45,77.77,48877.0,70.6166,70.6893,70.3984,70.6893,48877.0
2016-05-11 09:30:00,77.31,78.27,77.21,77.41,12093.0,70.2712,71.1438,70.1803,70.3621,12093.0
2016-05-11 10:00:00,77.35,77.93,77.32,77.93,4209.0,70.3075,70.8347,70.2803,70.8347,4209.0
2016-05-11 10:30:00,77.96,78.21,77.96,77.99,27955.0,70.862,71.0892,70.862,70.8893,27955.0
2016-05-11 11:00:00,77.98,78.0,77.63,77.76,11602.0,70.8802,70.8984,70.562,70.6802,11602.0
2016-05-11 11:30:00,77.68,77.92,77.61,77.92,6200.0,70.6075,70.8256,70.5439,70.8256,6200.0
2016-05-11 12:00:00,77.92,78.0,77.74,77.74,7115.0,70.8256,70.8984,70.662,70.662,7115.0
2016-05-11 12:30:00,77.73,77.87,77.7,77.76,1500.0,70.6529,70.7802,70.6257,70.6802,1500.0
2016-05-11 13:00:00,77.75,77.86,77.73,77.77,1509.0,70.6711,70.7711,70.6529,70.6893,1509.0
2016-05-11 13:30:00,77.66,77.8,77.61,77.71,2619.0,70.5893,70.7166,70.5439,70.6348,2619.0
2016-05-11 14:00:00,77.67,77.67,77.36,77.55,5114.0,70.5984,70.5984,70.3166,70.4893,5114.0
2016-05-11 14:30:00,77.55,77.67,77.36,77.39,5916.0,70.4893,70.5984,70.3166,70.3439,5916.0
2016-05-11 15:00:00,77.44,77.84,77.44,77.71,28035.0,70.3893,70.7529,70.3893,70.6348,28035.0
2016-05-11 15:30:00,77.71,77.71,77.39,77.6,46518.0,70.6348,70.6348,70.3439,70.5348,46518.0
2016-05-12 09:30:00,77.8,78.59,77.49,77.97,5855.0,70.7166,71.4346,70.4348,70.8711,5855.0
2016-05-12 10:00:00,77.97,78.17,77.79,77.82,6000.0,70.8711,71.0529,70.7075,70.7347,6000.0
2016-05-12 10:30:00,77.81,77.82,77.49,77.57,5301.0,70.7257,70.7347,70.4348,70.5075,5301.0
2016-05-12 11:00:00,77.56,77.59,77.19,77.42,10834.0,70.4984,70.5257,70.1621,70.3712,10834.0
2016-05-12 11:30:00,77.5,77.56,77.37,77.37,6174.0,70.4439,70.4984,70.3257,70.3257,6174.0
2016-05-12 12:00:00,77.16,77.44,77.16,77.44,3000.0,70.1348,70.3893,70.1348,70.3893,3000.0
2016-05-12 12:30:00,77.52,77.66,77.31,77.66,6000.0,70.4621,70.5893,70.2712,70.5893,6000.0
2016-05-12 13:00:00,77.65,77.74,77.58,77.64,6556.0,70.5802,70.662,70.5166,70.5711,6556.0
2016-05-12 13:30:00,77.69,77.92,77.52,77.92,9051.0,70.6166,70.8256,70.4621,70.8256,9051.0
2016-05-12 14:00:00,77.94,78.34,77.94,78.1,12292.0,70.8438,71.2074,70.8438,70.9893,12292.0
2016-05-12 14:30:00,78.15,78.44,78.09,78.32,11060.0,71.0347,71.2983,70.9802,71.1892,11060.0
2016-05-12 15:00:00,78.28,78.45,78.15,78.44,10060.0,71.1529,71.3074,71.0347,71.2983,10060.0
2016-05-12 15:30:00,78.43,78.43,78.08,78.15,38292.0,71.2892,71.2892,70.9711,71.0347,38292.0
2016-05-13 09:30:00,78.07,78.46,77.16,77.59,8089.0,70.962,71.3165,70.1348,70.5257,8089.0
2016-05-13 10:00:00,77.79,77.98,77.64,77.82,7339.0,70.7075,70.8802,70.5711,70.7347,7339.0
2016-05-13 10:30:00,77.75,77.75,77.35,77.51,5200.0,70.6711,70.6711,70.3075,70.453,5200.0
2016-05-13 11:00:00,77.54,78.2,77.54,78.19,20247.0,70.4802,71.0801,70.4802,71.0711,20247.0
2016-05-13 11:30:00,78.15,78.15,77.63,77.79,7098.0,71.0347,71.0347,70.562,70.7075,7098.0
2016-05-13 12:00:00,77.81,77.93,77.7,77.77,5290.0,70.7257,70.8347,70.6257,70.6893,5290.0
2016-05-13 12:30:00,77.74,77.91,77.52,77.52,4000.0,70.662,70.8165,70.4621,70.4621,4000.0
2016-05-13 13:00:00,77.53,77.83,77.45,77.68,5714.0,70.4711,70.7438,70.3984,70.6075,5714.0
2016-05-13 13:30:00,77.71,77.8,77.31,77.41,7326.0,70.6348,70.7166,70.2712,70.3621,7326.0
2016-05-13 14:00:00,77.39,77.44,76.9,77.09,9186.0,70.3439,70.3893,69.8985,70.0712,9186.0
2016-05-13 14:30:00,77.06,77.25,76.83,77.05,22616.0,70.0439,70.2166,69.8349,70.0349,22616.0
2016-05-13 15:00:00,77.0,77.2,76.81,77.08,7600.0,69.9894,70.1712,69.8167,70.0621,7600.0
2016-05-13 15:30:00,77.06,77.43,77.03,77.21,21107.0,70.0439,70.3803,70.0167,70.1803,21107.0
2016-05-16 09:30:00,77.26,78.25,77.26,77.96,7289.0,70.2257,71.1256,70.2257,70.862,7289.0
2016-05-16 10:00:00,77.97,78.24,77.91,78.18,7600.0,70.8711,71.1165,70.8165,71.062,7600.0
2016-05-16 10:30:00,78.17,78.35,78.1,78.28,5603.0,71.0529,71.2165,70.9893,71.1529,5603.0
2016-05-16 11:00:00,78.27,78.41,78.08,78.08,7583.0,71.1438,71.271,70.9711,70.9711,7583.0
2016-05-16 11:30:00,78.2,78.38,78.16,78.23,3990.0,71.0801,71.2438,71.0438,71.1074,3990.0
2016-05-16 12:00:00,78.17,78.17,77.79,77.79,4381.0,71.0529,71.0529,70.7075,70.7075,4381.0
2016-05-16 12:30:00,77.77,78.03,77.72,77.92,13021.0,70.6893,70.9256,70.6438,70.8256,13021.0
2016-05-16 13:00:00,77.87,77.91,77.82,77.88,4368.0,70.7802,70.8165,70.7347,70.7893,4368.0
2016-05-16 13:30:00,77.9,77.94,77.66,77.76,8770.0,70.8075,70.8438,70.5893,70.6802,8770.0
2016-05-16 14:00:00,77.76,78.14,77.76,78.11,2900.0,70.6802,71.0256,70.6802,70.9983,2900.0
2016-05-16 14:30:00,78.11,78.18,77.95,77.99,14839.0,70.9983,71.062,70.8529,70.8893,14839.0
2016-05-16 15:00:00,78.0,78.05,77.86,77.87,12481.0,70.8984,70.9438,70.7711,70.7802,12481.0
2016-05-16 15:30:00,77.92,77.94,77.57,77.66,39012.0,70.8256,70.8438,70.5075,70.5893,39012.0
2016-05-17 09:30:00,77.32,78.09,77.03,77.72,10069.0,70.2803,70.9802,70.0167,70.6438,10069.0
2016-05-17 10:00:00,77.59,77.59,77.22,77.22,12600.0,70.5257,70.5257,70.1894,70.1894,12600.0
2016-05-17 10:30:00,77.27,77.82,77.08,77.82,9557.0,70.2348,70.7347,70.0621,70.7347,9557.0
2016-05-17 11:00:00,77.8,78.25,77.64,77.83,52568.0,70.7166,71.1256,70.5711,70.7438,52568.0
2016-05-17 11:30:00,77.81,78.01,77.8,77.87,4936.0,70.7257,70.9074,70.7166,70.7802,4936.0
2016-05-17 12:00:00,77.83,77.91,77.46,77.59,7059.0,70.7438,70.8165,70.4075,70.5257,7059.0
2016-05-17 12:30:00,77.54,77.64,77.43,77.44,4700.0,70.4802,70.5711,70.3803,70.3893,4700.0
2016-05-17 13:00:00,77.43,77.54,77.32,77.34,9700.0,70.3803,70.4802,70.2803,70.2984,9700.0
2016-05-17 13:30:00,77.34,77.43,76.86,76.86,11048.0,70.2984,70.3803,69.8621,69.8621,11048.0
2016-05-17 14:00:00,76.87,76.92,76.1,76.33,25380.0,69.8712,69.9167,69.1713,69.3804,25380.0
2016-05-17 14:30:00,76.33,76.48,76.14,76.44,11355.0,69.3804,69.5167,69.2077,69.4804,11355.0
2016-05-17 15:00:00,76.43,76.74,76.17,76.2,15440.0,69.4713,69.7531,69.235,69.2622,15440.0
2016-05-17 15:30:00,76.21,76.58,76.19,76.46,52341.0,69.2713,69.6076,69.2532,69.4986,52341.0
2016-05-18 09:30:00,76.26,76.53,75.52,76.4,19518.0,69.3168,69.5622,68.6442,69.444,19518.0
2016-05-18 10:00:00,76.4,77.53,76.36,77.53,36433.0,69.444,70.4711,69.4077,70.4711,36433.0
2016-05-18 10:30:00,77.45,77.45,76.98,76.98,13642.0,70.3984,70.3984,69.9712,69.9712,13642.0
2016-05-18 11:00:00,77.0,77.16,76.79,77.0,12564.0,69.9894,70.1348,69.7985,69.9894,12564.0
2016-05-18 11:30:00,77.06,77.14,76.82,76.86,7108.0,70.0439,70.1167,69.8258,69.8621,7108.0
2016-05-18 12:00:00,76.75,76.77,76.51,76.54,4234.0,69.7622,69.7803,69.544,69.5713,4234.0
2016-05-18 12:30:00,76.65,77.0,76.65,77.0,11445.0,69.6713,69.9894,69.6713,69.9894,11445.0
2016-05-18 13:00:00,76.99,77.24,76.98,77.13,4125.0,69.9803,70.2076,69.9712,70.1076,4125.0
2016-05-18 13:30:00,77.19,77.28,77.14,77.18,4585.0,70.1621,70.2439,70.1167,70.153,4585.0
2016-05-18 14:00:00,77.17,77.21,76.09,76.12,20668.0,70.1439,70.1803,69.1623,69.1895,20668.0
2016-05-18 14:30:00,76.01,76.42,75.94,76.09,15016.0,69.0895,69.4622,69.0259,69.1623,15016.0
2016-05-18 15:00:00,76.15,76.36,75.72,75.72,17079.0,69.2168,69.4077,68.8259,68.8259,17079.0
2016-05-18 15:30:00,75.76,75.98,75.64,75.93,38162.0,68.8623,69.0623,68.7532,69.0168,38162.0
2016-05-19 09:30:00,75.63,75.97,74.69,74.69,14130.0,68.7441,69.0532,67.8897,67.8897,14130.0
2016-05-19 10:00:00,74.7,75.14,74.67,75.08,8450.0,67.8988,68.2987,67.8715,68.2442,8450.0
2016-05-19 10:30:00,75.21,75.46,74.89,74.98,7962.0,68.3624,68.5896,68.0715,68.1533,7962.0
2016-05-19 11:00:00,74.98,75.01,74.69,74.91,9308.0,68.1533,68.1806,67.8897,68.0897,9308.0
2016-05-19 11:30:00,74.92,74.95,74.59,74.74,5468.0,68.0988,68.126,67.7988,67.9352,5468.0
2016-05-19 12:00:00,74.81,74.97,74.72,74.97,4550.0,67.9988,68.1442,67.917,68.1442,4550.0
2016-05-19 12:30:00,74.96,75.07,74.65,74.75,20394.0,68.1351,68.2351,67.8534,67.9443,20394.0
2016-05-19 13:00:00,74.75,74.81,74.49,74.67,46508.0,67.9443,67.9988,67.7079,67.8715,46508.0
2016-05-19 13:30:00,74.68,74.86,74.68,74.79,14531.0,67.8806,68.0442,67.8806,67.9806,14531.0
2016-05-19 14:00:00,74.82,75.3,74.76,75.17,15255.0,68.0079,68.4442,67.9533,68.326,15255.0
2016-05-19 14:30:00,75.13,75.2,74.8,74.88,13050.0,68.2897,68.3533,67.9897,68.0624,13050.0
2016-05-19 15:00:00,74.9,75.26,74.9,75.02,15946.0,68.0806,68.4078,68.0806,68.1897,15946.0
2016-05-19 15:30:00,75.02,75.21,74.99,75.09,60125.0,68.1897,68.3624,68.1624,68.2533,60125.0
2016-05-20 09:30:00,75.12,75.89,75.12,75.79,26930.0,68.2806,68.9805,68.2806,68.8896,26930.0
2016-05-20 10:00:00,75.78,76.05,75.63,75.87,24612.0,68.8805,69.1259,68.7441,68.9623,24612.0
2016-05-20 10:30:00,75.9,76.03,75.56,75.56,12700.0,68.9896,69.1077,68.6805,68.6805,12700.0
2016-05-20 11:00:00,75.54,76.03,75.48,75.99,33210.0,68.6623,69.1077,68.6078,69.0714,33210.0
2016-05-20 11:30:00,75.99,76.04,75.62,75.82,9400.0,69.0714,69.1168,68.735,68.9168,9400.0
2016-05-20 12:00:00,75.88,75.91,75.69,75.69,8981.0,68.9714,68.9986,68.7987,68.7987,8981.0
2016-05-20 12:30:00,75.68,75.8,75.62,75.77,25200.0,68.7896,68.8987,68.735,68.8714,25200.0
2016-05-20 13:00:00,75.75,75.95,75.75,75.82,8807.0,68.8532,69.035,68.8532,68.9168,8807.0
2016-05-20 13:30:00,75.83,75.83,75.46,75.53,7517.0,68.9259,68.9259,68.5896,68.6532,7517.0
2016-05-20 14:00:00,75.56,75.61,75.5,75.54,23611.0,68.6805,68.726,68.626,68.6623,23611.0
2016-05-20 14:30:00,75.55,75.57,75.42,75.42,14804.0,68.6714,68.6896,68.5533,68.5533,14804.0
2016-05-20 15:00:00,75.43,75.57,75.29,75.47,22084.0,68.5623,68.6896,68.4351,68.5987,22084.0
2016-05-20 15:30:00,75.51,75.75,75.44,75.74,65208.0,68.6351,68.8532,68.5714,68.8441,65208.0
2016-05-23 09:30:00,75.93,76.22,75.65,75.81,15832.0,69.0168,69.2804,68.7623,68.9077,15832.0
2016-05-23 10:00:00,75.84,76.36,75.8,75.88,16790.0,68.935,69.4077,68.8987,68.9714,16790.0
2016-05-23 10:30:00,76.11,76.25,75.93,76.14,57637.0,69.1804,69.3077,69.0168,69.2077,57637.0
2016-05-23 11:00:00,76.13,76.73,76.05,76.21,46439.0,69.1986,69.744,69.1259,69.2713,46439.0
2016-05-23 11:30:00,76.31,76.31,75.88,76.06,8175.0,69.3622,69.3622,68.9714,69.135,8175.0
2016-05-23 12:00:00,76.11,76.44,76.02,76.43,23549.0,69.1804,69.4804,69.0986,69.4713,23549.0
2016-05-23 12:30:00,76.22,76.44,76.11,76.26,7500.0,69.2804,69.4804,69.1804,69.3168,7500.0
2016-05-23 13:00:00,76.33,76.51,76.26,76.32,7236.0,69.3804,69.544,69.3168,69.3713,7236.0
2016-05-23 13:30:00,76.37,76.5,76.16,76.44,9322.0,69.4168,69.5349,69.2259,69.4804,9322.0
2016-05-23 14:00:00,76.38,76.7,76.38,76.7,6834.0,69.4259,69.7167,69.4259,69.7167,6834.0
2016-05-23 14:30:00,76.62,76.65,76.54,76.56,5577.0,69.644,69.6713,69.5713,69.5895,5577.0
2016-05-23 15:00:00,76.56,76.63,76.42,76.42,36678.0,69.5895,69.6531,69.4622,69.4622,36678.0
2016-05-23 15:30:00,76.42,76.72,76.13,76.23,98933.0,69.4622,69.7349,69.1986,69.2895,98933.0
2016-05-24 09:30:00,83.74,85.4,81.76,84.28,499243.0,76.1157,77.6246,74.316,76.6066,499243.0
2016-05-24 10:00:00,84.36,85.65,84.02,85.65,184971.0,76.6793,77.8518,76.3703,77.8518,184971.0
2016-05-24 10:30:00,85.6,85.9,85.04,85.78,130390.0,77.8064,78.0791,77.2974,77.97,130390.0
2016-05-24 11:00:00,85.89,86.61,85.82,86.28,110056.0,78.07,78.7244,78.0064,78.4245,110056.0
2016-05-24 11:30:00,86.3,86.95,86.22,86.77,92764.0,78.4427,79.0335,78.37,78.8699,92764.0
2016-05-24 12:00:00,86.76,86.81,86.1,86.36,80273.0,78.8608,78.9062,78.2609,78.4972,80273.0
2016-05-24 12:30:00,86.35,86.4,85.8,85.96,73549.0,78.4881,78.5336,77.9882,78.1336,73549.0
2016-05-24 13:00:00,86.03,86.92,85.86,86.92,63810.0,78.1973,79.0062,78.0427,79.0062,63810.0
2016-05-24 13:30:00,86.71,86.96,86.68,86.84,45523.0,78.8153,79.0426,78.7881,78.9335,45523.0
2016-05-24 14:00:00,86.85,86.93,86.43,86.8,47463.0,78.9426,79.0153,78.5608,78.8971,47463.0
2016-05-24 14:30:00,86.88,87.19,86.82,86.98,51648.0,78.9699,79.2516,78.9153,79.0608,51648.0
2016-05-24 15:00:00,86.98,87.43,86.97,87.35,56807.0,79.0608,79.4698,79.0517,79.3971,56807.0
2016-05-24 15:30:00,87.29,87.88,86.93,87.61,185848.0,79.3425,79.8788,79.0153,79.6334,185848.0
2016-05-25 09:30:00,87.41,88.92,87.15,87.63,102467.0,79.6686,81.0449,79.4316,79.8691,102467.0
2016-05-25 10:00:00,87.72,87.72,86.9,87.07,103530.0,79.9511,79.9511,79.2038,79.3587,103530.0
2016-05-25 10:30:00,87.0,87.4,86.9,87.28,64442.0,79.2949,79.6595,79.2038,79.5501,64442.0
2016-05-25 11:00:00,87.25,87.51,87.2,87.46,31851.0,79.5228,79.7597,79.4772,79.7142,31851.0
2016-05-25 11:30:00,87.36,87.4,87.24,87.36,13454.0,79.623,79.6595,79.5136,79.623,13454.0
2016-05-25 12:00:00,87.34,87.35,87.17,87.24,24623.0,79.6048,79.6139,79.4498,79.5136,24623.0
2016-05-25 12:30:00,87.21,87.33,87.15,87.32,16783.0,79.4863,79.5957,79.4316,79.5866,16783.0
2016-05-25 13:00:00,87.31,87.79,87.24,87.7,25756.0,79.5774,80.0149,79.5136,79.9329,25756.0
2016-05-25 13:30:00,87.72,87.72,87.47,87.61,19113.0,79.9511,79.9511,79.7233,79.8509,19113.0
2016-05-25 14:00:00,87.62,88.08,87.52,88.02,22593.0,79.86,80.2793,79.7688,80.2246,22593.0
2016-05-25 14:30:00,88.03,88.06,87.69,87.72,30423.0,80.2337,80.261,79.9238,79.9511,30423.0
2016-05-25 15:00:00,87.68,88.22,87.63,88.22,28337.0,79.9147,80.4069,79.8691,80.4069,28337.0
2016-05-25 15:30:00,88.25,88.25,87.88,87.88,84791.0,80.4342,80.4342,80.097,80.097,84791.0
2016-05-26 09:30:00,87.12,88.24,86.53,87.58,56601.0,79.4043,80.4251,78.8665,79.8235,56601.0
2016-05-26 10:00:00,87.66,87.84,87.51,87.72,41149.0,79.8964,80.0605,79.7597,79.9511,41149.0
2016-05-26 10:30:00,87.83,87.83,87.28,87.4,13959.0,80.0514,80.0514,79.5501,79.6595,13959.0
2016-05-26 11:00:00,87.4,87.7,87.32,87.63,10182.0,79.6595,79.9329,79.5866,79.8691,10182.0
2016-05-26 11:30:00,87.65,87.85,87.61,87.78,16037.0,79.8873,80.0696,79.8509,80.0058,16037.0
2016-05-26 12:00:00,87.76,87.92,87.34,87.7,17865.0,79.9876,80.1334,79.6048,79.9329,17865.0
2016-05-26 12:30:00,87.64,87.71,87.56,87.61,8500.0,79.8782,79.942,79.8053,79.8509,8500.0
2016-05-26 13:00:00,87.59,87.82,87.51,87.76,9570.0,79.8326,80.0423,79.7597,79.9876,9570.0
2016-05-26 13:30:00,87.73,87.95,87.66,87.85,10093.0,79.9602,80.1608,79.8964,80.0696,10093.0
2016-05-26 14:00:00,87.89,88.05,87.8,87.99,12625.0,80.1061,80.2519,80.024,80.1972,12625.0
2016-05-26 14:30:00,87.97,88.14,87.92,88.11,12471.0,80.179,80.3339,80.1334,80.3066,12471.0
2016-05-26 15:00:00,88.1,88.38,88.07,88.34,25035.0,80.2975,80.5527,80.2701,80.5162,25035.0
2016-05-26 15:30:00,88.34,88.45,88.11,88.12,49579.0,80.5162,80.6165,80.3066,80.3157,49579.0
2016-05-27 09:30:00,87.39,88.45,87.18,88.45,25416.0,79.6504,80.6165,79.459,80.6165,25416.0
2016-05-27 10:00:00,88.39,88.99,88.38,88.67,35080.0,80.5618,81.1087,80.5527,80.817,35080.0
2016-05-27 10:30:00,88.66,88.91,88.49,88.71,28477.0,80.8079,81.0357,80.6529,80.8535,28477.0
2016-05-27 11:00:00,88.71,88.89,88.54,88.89,16267.0,80.8535,81.0175,80.6985,81.0175,16267.0
2016-05-27 11:30:00,88.88,89.17,88.87,89.07,19384.0,81.0084,81.2727,80.9993,81.1816,19384.0
2016-05-27 12:00:00,89.07,89.08,88.79,88.94,14812.0,81.1816,81.1907,80.9264,81.0631,14812.0
2016-05-27 12:30:00,88.95,89.19,88.92,89.19,11300.0,81.0722,81.2909,81.0449,81.2909,11300.0
2016-05-27 13:00:00,89.15,89.2,88.75,89.0,55161.0,81.2545,81.3001,80.8899,81.1178,55161.0
2016-05-27 13:30:00,89.01,89.14,88.6,88.6,22232.0,81.1269,81.2454,80.7532,80.7532,22232.0
2016-05-27 14:00:00,88.59,88.64,88.34,88.39,29831.0,80.7441,80.7897,80.5162,80.5618,29831.0
2016-05-27 14:30:00,88.35,88.47,88.15,88.17,24274.0,80.5253,80.6347,80.3431,80.3613,24274.0
2016-05-27 15:00:00,88.2,88.42,88.19,88.31,22576.0,80.3886,80.5891,80.3795,80.4889,22576.0
2016-05-27 15:30:00,88.31,88.53,88.28,88.48,43875.0,80.4889,80.6894,80.4615,80.6438,43875.0
2016-05-31 09:30:00,86.8,88.25,85.8,87.54,77534.0,79.1126,80.4342,78.2012,79.7871,77534.0
2016-05-31 10:00:00,87.7,88.01,87.55,87.75,26983.0,79.9329,80.2154,79.7962,79.9785,26983.0
2016-05-31 10:30:00,87.76,87.76,87.31,87.6,9570.0,79.9876,79.9876,79.5774,79.8418,9570.0
2016-05-31 11:00:00,87.59,87.79,87.52,87.66,15087.0,79.8326,80.0149,79.7688,79.8964,15087.0
2016-05-31 11:30:00,87.61,87.71,87.34,87.42,7391.0,79.8509,79.942,79.6048,79.6777,7391.0
2016-05-31 12:00:00,87.42,87.48,87.16,87.38,10744.0,79.6777,79.7324,79.4407,79.6412,10744.0
2016-05-31 12:30:00,87.4,87.41,87.12,87.15,8376.0,79.6595,79.6686,79.4043,79.4316,8376.0
2016-05-31 13:00:00,87.23,87.48,87.13,87.4,7831.0,79.5045,79.7324,79.4134,79.6595,7831.0
2016-05-31 13:30:00,87.42,87.42,87.12,87.18,6950.0,79.6777,79.6777,79.4043,79.459,6950.0
2016-05-31 14:00:00,87.21,87.22,86.92,86.98,12477.0,79.4863,79.4954,79.222,79.2767,12477.0
2016-05-31 14:30:00,87.01,87.08,86.79,86.83,11577.0,79.304,79.3678,79.1035,79.14,11577.0
2016-05-31 15:00:00,86.83,87.01,86.72,87.0,15884.0,79.14,79.304,79.0397,79.2949,15884.0
2016-05-31 15:30:00,87.01,87.31,86.88,86.98,106819.0,79.304,79.5774,79.1855,79.2767,106819.0
2016-06-01 09:30:00,86.27,86.55,85.61,86.5,36135.0,78.6296,78.8848,78.028,78.8392,36135.0
2016-06-01 10:00:00,86.43,86.8,86.21,86.67,14646.0,78.7754,79.1126,78.5749,78.9941,14646.0
2016-06-01 10:30:00,86.61,86.71,86.35,86.5,20428.0,78.9394,79.0306,78.7025,78.8392,20428.0
2016-06-01 11:00:00,86.53,87.14,86.53,86.99,22344.0,78.8665,79.4225,78.8665,79.2858,22344.0
2016-06-01 11:30:00,87.01,87.01,86.77,86.89,9432.0,79.304,79.304,79.0853,79.1946,9432.0
2016-06-01 12:00:00,86.88,87.02,86.81,86.86,15318.0,79.1855,79.3131,79.1217,79.1673,15318.0
2016-06-01 12:30:00,86.89,86.91,86.76,86.85,7800.0,79.1946,79.2129,79.0762,79.1582,7800.0
2016-06-01 13:00:00,86.8,86.84,86.58,86.7,21912.0,79.1126,79.1491,78.9121,79.0215,21912.0
2016-06-01 13:30:00,86.65,86.79,86.58,86.73,17448.0,78.9759,79.1035,78.9121,79.0488,17448.0
2016-06-01 14:00:00,86.75,86.9,86.68,86.82,13497.0,79.067,79.2038,79.0032,79.1308,13497.0
2016-06-01 14:30:00,86.81,86.98,86.7,86.96,22492.0,79.1217,79.2767,79.0215,79.2584,22492.0
2016-06-01 15:00:00,87.0,87.3,86.99,87.23,26357.0,79.2949,79.5683,79.2858,79.5045,26357.0
2016-06-01 15:30:00,87.19,87.27,86.94,87.05,40166.0,79.4681,79.541,79.2402,79.3405,40166.0
2016-06-02 09:30:00,87.02,87.24,86.73,86.96,8980.0,79.3131,79.5136,79.0488,79.2584,8980.0
2016-06-02 10:00:00,87.03,87.54,87.03,87.42,12840.0,79.3222,79.7871,79.3222,79.6777,12840.0
2016-06-02 10:30:00,87.43,87.75,87.43,87.7,15557.0,79.6868,79.9785,79.6868,79.9329,15557.0
2016-06-02 11:00:00,87.73,87.98,87.73,87.81,18193.0,79.9602,80.1881,79.9602,80.0332,18193.0
2016-06-02 11:30:00,87.8,87.89,87.71,87.89,12658.0,80.024,80.1061,79.942,80.1061,12658.0
2016-06-02 12:00:00,87.86,87.87,87.78,87.85,10700.0,80.0787,80.0878,80.0058,80.0696,10700.0
2016-06-02 12:30:00,87.83,87.89,87.79,87.88,6187.0,80.0514,80.1061,80.0149,80.097,6187.0
2016-06-02 13:00:00,87.89,87.89,87.6,87.69,13108.0,80.1061,80.1061,79.8418,79.9238,13108.0
2016-06-02 13:30:00,87.68,87.95,87.62,87.92,15180.0,79.9147,80.1608,79.86,80.1334,15180.0
2016-06-02 14:00:00,87.91,87.97,87.76,87.84,14318.0,80.1243,80.179,79.9876,80.0605,14318.0
2016-06-02 14:30:00,87.85,87.9,87.79,87.86,11100.0,80.0696,80.1152,80.0149,80.0787,11100.0
2016-06-02 15:00:00,87.87,88.0,87.75,88.0,27315.0,80.0878,80.2063,79.9785,80.2063,27315.0
2016-06-02 15:30:00,88.0,88.25,87.89,88.2,47792.0,80.2063,80.4342,80.1061,80.3886,47792.0
2016-06-03 09:30:00,88.21,88.21,87.65,87.68,11328.0,80.3977,80.3977,79.8873,79.9147,11328.0
2016-06-03 10:00:00,87.6,87.66,86.93,87.0,15552.0,79.8418,79.8964,79.2311,79.2949,15552.0
2016-06-03 10:30:00,86.99,87.55,86.98,87.48,13700.0,79.2858,79.7962,79.2767,79.7324,13700.0
2016-06-03 11:00:00,87.52,87.65,87.14,87.16,21449.0,79.7688,79.8873,79.4225,79.4407,21449.0
2016-06-03 11:30:00,87.16,87.57,87.16,87.56,9361.0,79.4407,79.8144,79.4407,79.8053,9361.0
2016-06-03 12:00:00,87.69,87.7,87.38,87.53,8010.0,79.9238,79.9329,79.6412,79.778,8010.0
2016-06-03 12:30:00,87.51,87.68,87.33,87.34,6200.0,79.7597,79.9147,79.5957,79.6048,6200.0
2016-06-03 13:00:00,87.41,87.56,87.33,87.51,16169.0,79.6686,79.8053,79.5957,79.7597,16169.0
2016-06-03 13:30:00,87.47,87.65,87.38,87.64,10974.0,79.7233,79.8873,79.6412,79.8782,10974.0
2016-06-03 14:00:00,87.66,87.67,87.42,87.52,6922.0,79.8964,79.9056,79.6777,79.7688,6922.0
2016-06-03 14:30:00,87.59,87.83,87.54,87.77,9858.0,79.8326,80.0514,79.7871,79.9967,9858.0
2016-06-03 15:00:00,87.77,87.89,87.74,87.86,7937.0,79.9967,80.1061,79.9694,80.0787,7937.0
2016-06-03 15:30:00,87.85,87.95,87.68,87.88,60485.0,80.0696,80.1608,79.9147,80.097,60485.0
2016-06-06 09:30:00,88.23,88.55,87.85,88.45,15654.0,80.416,80.7076,80.0696,80.6165,15654.0
2016-06-06 10:00:00,88.56,88.56,88.1,88.17,10376.0,80.7167,80.7167,80.2975,80.3613,10376.0
2016-06-06 10:30:00,88.21,88.4,88.1,88.39,27265.0,80.3977,80.5709,80.2975,80.5618,27265.0
2016-06-06 11:00:00,88.4,88.48,88.33,88.44,14468.0,80.5709,80.6438,80.5071,80.6074,14468.0
2016-06-06 11:30:00,88.45,88.57,88.37,88.44,16526.0,80.6165,80.7259,80.5436,80.6074,16526.0
2016-06-06 12:00:00,88.4,88.57,88.33,88.48,28881.0,80.5709,80.7259,80.5071,80.6438,28881.0
2016-06-06 12:30:00,88.44,88.53,88.18,88.27,10719.0,80.6074,80.6894,80.3704,80.4524,10719.0
2016-06-06 13:00:00,88.36,88.72,88.29,88.66,7858.0,80.5345,80.8626,80.4707,80.8079,7858.0
2016-06-06 13:30:00,88.6,88.74,88.48,88.67,6162.0,80.7532,80.8808,80.6438,80.817,6162.0
2016-06-06 14:00:00,88.67,88.86,88.66,88.8,13952.0,80.817,80.9902,80.8079,80.9355,13952.0
2016-06-06 14:30:00,88.8,88.85,88.64,88.79,16152.0,80.9355,80.9811,80.7897,80.9264,16152.0
2016-06-06 15:00:00,88.79,88.87,88.52,88.64,26852.0,80.9264,80.9993,80.6803,80.7897,26852.0
2016-06-06 15:30:00,88.64,88.72,88.42,88.47,40842.0,80.7897,80.8626,80.5891,80.6347,40842.0
2016-06-07 09:30:00,88.65,88.88,87.84,88.51,14728.0,80.7988,81.0084,80.0605,80.6712,14728.0
2016-06-07 10:00:00,88.61,88.82,88.43,88.55,54744.0,80.7623,80.9537,80.5983,80.7076,54744.0
2016-06-07 10:30:00,88.56,88.77,88.34,88.39,42186.0,80.7167,80.9081,80.5162,80.5618,42186.0
2016-06-07 11:00:00,88.39,88.47,88.2,88.26,31358.0,80.5618,80.6347,80.3886,80.4433,31358.0
2016-06-07 11:30:00,88.27,88.41,88.14,88.25,26203.0,80.4524,80.58,80.3339,80.4342,26203.0
2016-06-07 12:00:00,88.3,88.37,88.09,88.35,52819.0,80.4798,80.5436,80.2884,80.5253,52819.0
2016-06-07 12:30:00,88.4,88.64,88.4,88.57,11073.0,80.5709,80.7897,80.5709,80.7259,11073.0
2016-06-07 13:00:00,88.59,88.77,88.34,88.56,52870.0,80.7441,80.9081,80.5162,80.7167,52870.0
2016-06-07 13:30:00,88.6,88.63,88.44,88.54,38737.0,80.7532,80.7805,80.6074,80.6985,38737.0
2016-06-07 14:00:00,88.55,88.74,88.5,88.57,87552.0,80.7076,80.8808,80.6621,80.7259,87552.0
2016-06-07 14:30:00,88.56,88.64,88.5,88.51,42780.0,80.7167,80.7897,80.6621,80.6712,42780.0
2016-06-07 15:00:00,88.54,88.57,88.16,88.17,68211.0,80.6985,80.7259,80.3522,80.3613,68211.0
2016-06-07 15:30:00,88.17,88.26,87.89,87.94,87356.0,80.3613,80.4433,80.1061,80.1516,87356.0
2016-06-08 09:30:00,87.96,88.82,87.96,88.29,43703.0,80.1699,80.9537,80.1699,80.4707,43703.0
2016-06-08 10:00:00,88.36,88.58,88.11,88.11,60310.0,80.5345,80.735,80.3066,80.3066,60310.0
2016-06-08 10:30:00,88.18,88.33,88.1,88.23,20059.0,80.3704,80.5071,80.2975,80.416,20059.0
2016-06-08 11:00:00,88.27,88.47,88.07,88.16,22087.0,80.4524,80.6347,80.2701,80.3522,22087.0
2016-06-08 11:30:00,88.12,88.36,88.0,88.02,13851.0,80.3157,80.5345,80.2063,80.2246,13851.0
2016-06-08 12:00:00,88.03,88.2,87.99,88.01,35537.0,80.2337,80.3886,80.1972,80.2154,35537.0
2016-06-08 12:30:00,88.07,88.13,87.89,88.06,10264.0,80.2701,80.3248,80.1061,80.261,10264.0
2016-06-08 13:00:00,88.03,88.1,87.92,87.98,32920.0,80.2337,80.2975,80.1334,80.1881,32920.0
2016-06-08 13:30:00,87.97,88.03,87.88,87.98,7758.0,80.179,80.2337,80.097,80.1881,7758.0
2016-06-08 14:00:00,87.94,88.06,87.91,88.02,32144.0,80.1516,80.261,80.1243,80.2246,32144.0
2016-06-08 14:30:00,88.02,88.26,87.98,88.22,28401.0,80.2246,80.4433,80.1881,80.4069,28401.0
2016-06-08 15:00:00,88.26,88.36,87.97,88.0,44900.0,80.4433,80.5345,80.179,80.2063,44900.0
2016-06-08 15:30:00,88.0,88.01,87.69,87.8,71135.0,80.2063,80.2154,79.9238,80.024,71135.0
2016-06-09 09:30:00,87.01,88.56,86.99,86.99,29276.0,79.304,80.7167,79.2858,79.2858,29276.0
2016-06-09 10:00:00,87.04,87.3,86.79,86.84,25119.0,79.3314,79.5683,79.1035,79.1491,25119.0
2016-06-09 10:30:00,86.83,87.01,86.7,86.75,16807.0,79.14,79.304,79.0215,79.067,16807.0
2016-06-09 11:00:00,86.72,87.26,86.71,87.01,18387.0,79.0397,79.5319,79.0306,79.304,18387.0
2016-06-09 11:30:00,87.05,87.07,86.82,86.82,14961.0,79.3405,79.3587,79.1308,79.1308,14961.0
2016-06-09 12:00:00,86.93,87.12,86.85,86.95,22206.0,79.2311,79.4043,79.1582,79.2493,22206.0
2016-06-09 12:30:00,86.95,87.4,86.95,87.38,35673.0,79.2493,79.6595,79.2493,79.6412,35673.0
2016-06-09 13:00:00,87.38,87.65,87.38,87.56,9117.0,79.6412,79.8873,79.6412,79.8053,9117.0
2016-06-09 13:30:00,87.61,87.69,87.48,87.54,12400.0,79.8509,79.9238,79.7324,79.7871,12400.0
2016-06-09 14:00:00,87.56,87.62,87.27,87.28,13693.0,79.8053,79.86,79.541,79.5501,13693.0
2016-06-09 14:30:00,87.28,87.4,87.11,87.23,16766.0,79.5501,79.6595,79.3952,79.5045,16766.0
2016-06-09 15:00:00,87.27,87.35,86.93,87.0,30454.0,79.541,79.6139,79.2311,79.2949,30454.0
2016-06-09 15:30:00,87.01,87.2,86.9,86.96,97493.0,79.304,79.4772,79.2038,79.2584,97493.0
2016-06-10 09:30:00,86.27,86.65,85.92,86.05,17701.0,78.6296,78.9759,78.3105,78.429,17701.0
2016-06-10 10:00:00,86.16,86.24,85.78,86.01,30675.0,78.5293,78.6022,78.1829,78.3926,30675.0
2016-06-10 10:30:00,86.01,86.12,85.87,85.95,14586.0,78.3926,78.4928,78.265,78.3379,14586.0
2016-06-10 11:00:00,85.95,86.38,85.92,86.19,23873.0,78.3379,78.7298,78.3105,78.5566,23873.0
2016-06-10 11:30:00,86.17,86.17,85.77,85.79,11737.0,78.5384,78.5384,78.1738,78.1921,11737.0
2016-06-10 12:00:00,85.81,85.96,85.55,85.61,11221.0,78.2103,78.347,77.9733,78.028,11221.0
2016-06-10 12:30:00,85.64,85.69,85.46,85.5,16100.0,78.0553,78.1009,77.8913,77.9277,16100.0
2016-06-10 13:00:00,85.5,85.64,85.46,85.49,7779.0,77.9277,78.0553,77.8913,77.9186,7779.0
2016-06-10 13:30:00,85.48,85.49,85.17,85.17,11163.0,77.9095,77.9186,77.627,77.627,11163.0
2016-06-10 14:00:00,85.14,85.18,85.01,85.12,17270.0,77.5996,77.6361,77.4811,77.5814,17270.0
2016-06-10 14:30:00,85.11,85.13,84.87,84.89,25593.0,77.5723,77.5905,77.3535,77.3718,25593.0
2016-06-10 15:00:00,84.92,85.05,84.75,84.91,42961.0,77.3991,77.5176,77.2442,77.39,42961.0
2016-06-10 15:30:00,84.93,85.08,84.75,84.86,83624.0,77.4082,77.5449,77.2442,77.3444,83624.0
2016-06-13 09:30:00,84.75,86.29,84.75,86.09,40090.0,77.2442,78.6478,77.2442,78.4655,40090.0
2016-06-13 10:00:00,85.99,86.2,85.75,86.06,24763.0,78.3743,78.5658,78.1556,78.4382,24763.0
2016-06-13 10:30:00,86.07,86.17,85.83,85.99,19897.0,78.4473,78.5384,78.2285,78.3743,19897.0
2016-06-13 11:00:00,85.94,86.09,85.77,85.94,6057.0,78.3288,78.4655,78.1738,78.3288,6057.0
2016-06-13 11:30:00,85.88,85.91,85.49,85.53,13856.0,78.2741,78.3014,77.9186,77.9551,13856.0
2016-06-13 12:00:00,85.52,86.0,85.47,85.87,8423.0,77.946,78.3835,77.9004,78.265,8423.0
2016-06-13 12:30:00,85.92,86.02,85.77,85.99,5107.0,78.3105,78.4017,78.1738,78.3743,5107.0
2016-06-13 13:00:00,85.99,86.02,85.68,85.8,9083.0,78.3743,78.4017,78.0918,78.2012,9083.0
2016-06-13 13:30:00,85.85,85.87,85.5,85.59,13593.0,78.2467,78.265,77.9277,78.0098,13593.0
2016-06-13 14:00:00,85.61,85.66,85.29,85.39,13008.0,78.028,78.0736,77.7363,77.8275,13008.0
2016-06-13 14:30:00,85.34,85.66,85.28,85.39,19195.0,77.7819,78.0736,77.7272,77.8275,19195.0
2016-06-13 15:00:00,85.31,85.36,84.92,84.97,19244.0,77.7546,77.8001,77.3991,77.4447,19244.0
2016-06-13 15:30:00,84.94,84.95,84.72,84.84,38719.0,77.4173,77.4265,77.2168,77.3262,38719.0
2016-06-14 09:30:00,84.39,85.02,84.39,84.96,11595.0,76.9161,77.4903,76.9161,77.4356,11595.0
2016-06-14 10:00:00,85.15,85.17,84.63,84.78,10732.0,77.6087,77.627,77.1348,77.2715,10732.0
2016-06-14 10:30:00,84.85,84.85,84.35,84.43,7023.0,77.3353,77.3353,76.8796,76.9525,7023.0
2016-06-14 11:00:00,84.49,84.61,84.26,84.46,6186.0,77.0072,77.1166,76.7976,76.9799,6186.0
2016-06-14 11:30:00,84.46,84.74,84.46,84.52,3884.0,76.9799,77.2351,76.9799,77.0345,3884.0
2016-06-14 12:00:00,84.52,84.93,84.43,84.93,6700.0,77.0345,77.4082,76.9525,77.4082,6700.0
2016-06-14 12:30:00,84.81,84.81,84.58,84.72,2212.0,77.2989,77.2989,77.0892,77.2168,2212.0
2016-06-14 13:00:00,84.66,84.85,84.53,84.6,8376.0,77.1621,77.3353,77.0437,77.1075,8376.0
2016-06-14 13:30:00,84.71,84.81,84.5,84.5,9826.0,77.2077,77.2989,77.0163,77.0163,9826.0
2016-06-14 14:00:00,84.5,84.75,84.45,84.73,32611.0,77.0163,77.2442,76.9707,77.2259,32611.0
2016-06-14 14:30:00,84.69,84.73,84.47,84.52,6310.0,77.1895,77.2259,76.989,77.0345,6310.0
2016-06-14 15:00:00,84.52,84.95,84.48,84.9,15657.0,77.0345,77.4265,76.9981,77.3809,15657.0
2016-06-14 15:30:00,84.86,84.93,84.76,84.9,37814.0,77.3444,77.4082,77.2533,77.3809,37814.0
2016-06-15 09:30:00,85.54,88.0,85.09,85.31,11611.0,77.9642,80.2063,77.5541,77.7546,11611.0
2016-06-15 10:00:00,85.36,85.51,85.08,85.42,7720.0,77.8001,77.9369,77.5449,77.8548,7720.0
2016-06-15 10:30:00,85.43,85.62,85.24,85.55,4203.0,77.8639,78.0371,77.6908,77.9733,4203.0
2016-06-15 11:00:00,85.37,85.74,85.33,85.66,13901.0,77.8093,78.1465,77.7728,78.0736,13901.0
2016-06-15 11:30:00,85.46,85.5,85.22,85.38,4731.0,77.8913,77.9277,77.6725,77.8184,4731.0
2016-06-15 12:00:00,85.46,85.53,85.29,85.29,2351.0,77.8913,77.9551,77.7363,77.7363,2351.0
2016-06-15 12:30:00,85.31,85.4,85.18,85.22,5713.0,77.7546,77.8366,77.6361,77.6725,5713.0
2016-06-15 13:00:00,85.21,85.36,85.08,85.24,4575.0,77.6634,77.8001,77.5449,77.6908,4575.0
2016-06-15 13:30:00,85.21,85.52,85.2,85.27,5116.0,77.6634,77.946,77.6543,77.7181,5116.0
2016-06-15 14:00:00,85.41,85.53,85.12,85.12,13094.0,77.8457,77.9551,77.5814,77.5814,13094.0
2016-06-15 14:30:00,85.0,85.33,84.97,85.28,8534.0,77.472,77.7728,77.4447,77.7272,8534.0
2016-06-15 15:00:00,85.31,85.58,85.25,85.5,14620.0,77.7546,78.0007,77.6999,77.9277,14620.0
2016-06-15 15:30:00,85.52,85.56,84.8,85.01,36039.0,77.946,77.9824,77.2897,77.4811,36039.0
2016-06-16 09:30:00,84.34,85.45,83.53,83.56,12584.0,76.8705,77.8822,76.1322,76.1596,12584.0
2016-06-16 10:00:00,83.58,83.97,83.42,83.94,18625.0,76.1778,76.5332,76.032,76.5059,18625.0
2016-06-16 10:30:00,83.95,83.97,83.38,83.69,14841.0,76.515,76.5332,75.9955,76.278,14841.0
2016-06-16 11:00:00,83.77,84.16,83.71,84.14,12858.0,76.351,76.7064,76.2963,76.6882,12858.0
2016-06-16 11:30:00,84.2,84.24,83.66,83.66,6252.0,76.7429,76.7793,76.2507,76.2507,6252.0
2016-06-16 12:00:00,83.76,84.18,83.73,84.18,6199.0,76.3418,76.7247,76.3145,76.7247,6199.0
2016-06-16 12:30:00,84.1,84.36,83.91,84.34,6866.0,76.6517,76.8887,76.4786,76.8705,6866.0
2016-06-16 13:00:00,84.23,84.42,84.07,84.09,7561.0,76.7702,76.9434,76.6244,76.6426,7561.0
2016-06-16 13:30:00,84.11,84.14,83.85,83.91,16843.0,76.6609,76.6882,76.4239,76.4786,16843.0
2016-06-16 14:00:00,83.85,84.53,83.85,84.27,16250.0,76.4239,77.0437,76.4239,76.8067,16250.0
2016-06-16 14:30:00,84.3,84.62,84.24,84.44,5942.0,76.834,77.1257,76.7793,76.9616,5942.0
2016-06-16 15:00:00,84.51,84.8,84.5,84.78,8312.0,77.0254,77.2897,77.0163,77.2715,8312.0
2016-06-16 15:30:00,84.78,84.82,84.53,84.58,30566.0,77.2715,77.308,77.0437,77.0892,30566.0
2016-06-17 09:30:00,84.8,84.89,84.49,84.82,93784.0,77.2897,77.3718,77.0072,77.308,93784.0
2016-06-17 10:00:00,84.82,84.89,84.44,84.44,34595.0,77.308,77.3718,76.9616,76.9616,34595.0
2016-06-17 10:30:00,84.48,84.69,84.3,84.61,11430.0,76.9981,77.1895,76.834,77.1166,11430.0
2016-06-17 11:00:00,84.5,84.61,84.17,84.22,6189.0,77.0163,77.1166,76.7155,76.7611,6189.0
2016-06-17 11:30:00,84.18,84.31,84.1,84.26,7384.0,76.7247,76.8431,76.6517,76.7976,7384.0
2016-06-17 12:00:00,84.09,84.38,84.09,84.26,8422.0,76.6426,76.9069,76.6426,76.7976,8422.0
2016-06-17 12:30:00,84.25,84.42,84.24,84.42,13325.0,76.7885,76.9434,76.7793,76.9434,13325.0
2016-06-17 13:00:00,84.23,84.62,84.2,84.61,4924.0,76.7702,77.1257,76.7429,77.1166,4924.0
2016-06-17 13:30:00,84.63,84.93,84.51,84.9,14936.0,77.1348,77.4082,77.0254,77.3809,14936.0
2016-06-17 14:00:00,84.9,85.1,84.78,85.1,5211.0,77.3809,77.5632,77.2715,77.5632,5211.0
2016-06-17 14:30:00,85.12,85.19,85.04,85.1,4670.0,77.5814,77.6452,77.5085,77.5632,4670.0
2016-06-17 15:00:00,85.09,85.1,84.69,84.69,5700.0,77.5541,77.5632,77.1895,77.1895,5700.0
2016-06-17 15:30:00,84.71,84.81,84.53,84.66,36662.0,77.2077,77.2989,77.0437,77.1621,36662.0
2016-06-20 09:30:00,85.96,87.52,85.04,86.34,7010.0,78.347,79.7688,77.5085,78.6934,7010.0
2016-06-20 10:00:00,86.56,86.79,86.42,86.69,17214.0,78.8939,79.1035,78.7663,79.0124,17214.0
2016-06-20 10:30:00,86.64,86.82,86.55,86.8,4304.0,78.9668,79.1308,78.8848,79.1126,4304.0
2016-06-20 11:00:00,86.73,86.86,86.57,86.57,15933.0,79.0488,79.1673,78.903,78.903,15933.0
2016-06-20 11:30:00,86.58,86.58,86.16,86.52,3124.0,78.9121,78.9121,78.5293,78.8574,3124.0
2016-06-20 12:00:00,86.51,86.69,86.33,86.42,9806.0,78.8483,79.0124,78.6842,78.7663,9806.0
2016-06-20 12:30:00,86.39,86.5,86.31,86.37,3733.0,78.7389,78.8392,78.666,78.7207,3733.0
2016-06-20 13:00:00,86.36,86.42,86.17,86.33,8610.0,78.7116,78.7663,78.5384,78.6842,8610.0
2016-06-20 13:30:00,86.21,86.38,86.21,86.28,1600.0,78.5749,78.7298,78.5749,78.6387,1600.0
2016-06-20 14:00:00,86.32,86.34,86.08,86.26,9462.0,78.6751,78.6934,78.4564,78.6204,9462.0
2016-06-20 14:30:00,86.18,86.4,86.11,86.36,10438.0,78.5475,78.748,78.4837,78.7116,10438.0
2016-06-20 15:00:00,86.35,86.38,86.1,86.11,7644.0,78.7025,78.7298,78.4746,78.4837,7644.0
2016-06-20 15:30:00,86.09,86.23,86.02,86.11,25696.0,78.4655,78.5931,78.4017,78.4837,25696.0
2016-06-21 09:30:00,85.95,86.1,85.32,85.6,5889.0,78.3379,78.4746,77.7637,78.0189,5889.0
2016-06-21 10:00:00,85.35,85.67,85.2,85.47,6194.0,77.791,78.0827,77.6543,77.9004,6194.0
2016-06-21 10:30:00,85.35,85.39,85.12,85.12,7500.0,77.791,77.8275,77.5814,77.5814,7500.0
2016-06-21 11:00:00,85.23,85.74,85.23,85.61,3100.0,77.6817,78.1465,77.6817,78.028,3100.0
2016-06-21 11:30:00,85.57,85.57,84.97,85.09,6326.0,77.9915,77.9915,77.4447,77.5541,6326.0
2016-06-21 12:00:00,85.08,85.22,84.99,85.18,2520.0,77.5449,77.6725,77.4629,77.6361,2520.0
2016-06-21 12:30:00,85.19,85.21,85.06,85.06,915.0,77.6452,77.6634,77.5267,77.5267,915.0
2016-06-21 13:00:00,85.06,85.26,85.06,85.2,2200.0,77.5267,77.709,77.5267,77.6543,2200.0
2016-06-21 13:30:00,85.15,85.24,85.0,85.23,11497.0,77.6087,77.6908,77.472,77.6817,11497.0
2016-06-21 14:00:00,85.17,85.37,85.12,85.36,3821.0,77.627,77.8093,77.5814,77.8001,3821.0
2016-06-21 14:30:00,85.38,85.57,85.36,85.53,11595.0,77.8184,77.9915,77.8001,77.9551,11595.0
2016-06-21 15:00:00,85.53,85.53,85.3,85.42,4646.0,77.9551,77.9551,77.7455,77.8548,4646.0
2016-06-21 15:30:00,85.44,85.45,85.12,85.18,24074.0,77.8731,77.8822,77.5814,77.6361,24074.0
2016-06-22 09:30:00,85.49,87.84,84.98,86.1,9390.0,77.9186,80.0605,77.4538,78.4746,9390.0
2016-06-22 10:00:00,86.04,86.23,85.73,86.2,9614.0,78.4199,78.5931,78.1374,78.5658,9614.0
2016-06-22 10:30:00,86.18,86.19,86.0,86.07,7800.0,78.5475,78.5566,78.3835,78.4473,7800.0
2016-06-22 11:00:00,86.01,86.16,85.91,85.97,12850.0,78.3926,78.5293,78.3014,78.3561,12850.0
2016-06-22 11:30:00,85.99,85.99,85.76,85.92,4700.0,78.3743,78.3743,78.1647,78.3105,4700.0
2016-06-22 12:00:00,85.88,85.88,85.44,85.49,4373.0,78.2741,78.2741,77.8731,77.9186,4373.0
2016-06-22 12:30:00,85.48,85.7,85.42,85.51,3268.0,77.9095,78.11,77.8548,77.9369,3268.0
2016-06-22 13:00:00,85.5,85.51,85.15,85.3,3150.0,77.9277,77.9369,77.6087,77.7455,3150.0
2016-06-22 13:30:00,85.38,85.55,85.24,85.41,3385.0,77.8184,77.9733,77.6908,77.8457,3385.0
2016-06-22 14:00:00,85.39,85.47,85.24,85.36,7005.0,77.8275,77.9004,77.6908,77.8001,7005.0
2016-06-22 14:30:00,85.35,85.44,85.3,85.44,4630.0,77.791,77.8731,77.7455,77.8731,4630.0
2016-06-22 15:00:00,85.43,85.52,85.14,85.15,8096.0,77.8639,77.946,77.5996,77.6087,8096.0
2016-06-22 15:30:00,85.17,85.23,84.94,84.96,26917.0,77.627,77.6817,77.4173,77.4356,26917.0
2016-06-23 09:30:00,85.93,86.83,85.93,86.63,14945.0,78.3197,79.14,78.3197,78.9577,14945.0
2016-06-23 10:00:00,86.7,86.75,86.35,86.41,6726.0,79.0215,79.067,78.7025,78.7572,6726.0
2016-06-23 10:30:00,86.36,86.44,85.93,86.38,13530.0,78.7116,78.7845,78.3197,78.7298,13530.0
2016-06-23 11:00:00,86.38,86.64,86.37,86.58,7431.0,78.7298,78.9668,78.7207,78.9121,7431.0
2016-06-23 11:30:00,86.68,86.75,86.48,86.62,5800.0,79.0032,79.067,78.821,78.9486,5800.0
2016-06-23 12:00:00,86.62,86.74,86.6,86.66,3283.0,78.9486,79.0579,78.9303,78.985,3283.0
2016-06-23 12:30:00,86.62,86.64,86.47,86.52,7150.0,78.9486,78.9668,78.8118,78.8574,7150.0
2016-06-23 13:00:00,86.49,86.54,86.42,86.49,8324.0,78.8301,78.8756,78.7663,78.8301,8324.0
2016-06-23 13:30:00,86.5,86.52,86.28,86.43,10108.0,78.8392,78.8574,78.6387,78.7754,10108.0
2016-06-23 14:00:00,86.38,86.59,86.37,86.59,8208.0,78.7298,78.9212,78.7207,78.9212,8208.0
2016-06-23 14:30:00,86.61,86.84,86.57,86.76,15869.0,78.9394,79.1491,78.903,79.0762,15869.0
2016-06-23 15:00:00,86.76,86.95,86.73,86.93,37990.0,79.0762,79.2493,79.0488,79.2311,37990.0
2016-06-23 15:30:00,86.93,87.4,86.93,87.36,68178.0,79.2311,79.6595,79.2311,79.623,68178.0
2016-06-24 09:30:00,83.83,84.39,83.2,84.01,13408.0,76.4056,76.9161,75.8314,76.5697,13408.0
2016-06-24 10:00:00,84.16,84.64,83.8,84.01,24423.0,76.7064,77.1439,76.3783,76.5697,24423.0
2016-06-24 10:30:00,84.0,84.0,83.69,83.72,20300.0,76.5606,76.5606,76.278,76.3054,20300.0
2016-06-24 11:00:00,83.73,83.77,83.13,83.4,23514.0,76.3145,76.351,75.7676,76.0137,23514.0
2016-06-24 11:30:00,83.46,83.47,83.12,83.12,7800.0,76.0684,76.0775,75.7585,75.7585,7800.0
2016-06-24 12:00:00,83.04,83.15,82.5,82.58,17756.0,75.6856,75.7859,75.1934,75.2664,17756.0
2016-06-24 12:30:00,82.57,82.72,82.14,82.28,16104.0,75.2572,75.394,74.8653,74.9929,16104.0
2016-06-24 13:00:00,82.29,82.46,82.17,82.28,9779.0,75.002,75.157,74.8927,74.9929,9779.0
2016-06-24 13:30:00,82.34,82.5,82.16,82.21,12228.0,75.0476,75.1934,74.8836,74.9291,12228.0
2016-06-24 14:00:00,82.3,82.48,81.94,81.96,16040.0,75.0112,75.1752,74.683,74.7013,16040.0
2016-06-24 14:30:00,81.85,82.1,81.45,81.84,20267.0,74.601,74.8289,74.2364,74.5919,20267.0
2016-06-24 15:00:00,81.88,81.98,81.24,81.27,27847.0,74.6283,74.7195,74.045,74.0724,27847.0
2016-06-24 15:30:00,81.28,81.65,81.03,81.08,111465.0,74.0815,74.4187,73.8536,73.8992,111465.0
2016-06-27 09:30:00,79.72,79.72,79.22,79.28,32830.0,72.6596,72.6596,72.2039,72.2586,32830.0
2016-06-27 10:00:00,79.39,79.51,78.74,78.74,28714.0,72.3589,72.4682,71.7664,71.7664,28714.0
2016-06-27 10:30:00,78.74,78.96,78.16,78.25,20266.0,71.7664,71.967,71.2378,71.3198,20266.0
2016-06-27 11:00:00,78.17,78.86,78.16,78.86,14667.0,71.2469,71.8758,71.2378,71.8758,14667.0
2016-06-27 11:30:00,78.84,79.34,78.84,79.1,11985.0,71.8576,72.3133,71.8576,72.0946,11985.0
2016-06-27 12:00:00,79.13,79.18,78.78,79.12,9452.0,72.1219,72.1675,71.8029,72.1128,9452.0
2016-06-27 12:30:00,79.14,79.15,78.71,78.99,10201.0,72.131,72.1401,71.7391,71.9943,10201.0
2016-06-27 13:00:00,78.96,79.04,78.86,78.94,8700.0,71.967,72.0399,71.8758,71.9487,8700.0
2016-06-27 13:30:00,78.98,78.98,78.55,78.61,11680.0,71.9852,71.9852,71.5933,71.648,11680.0
2016-06-27 14:00:00,78.68,78.77,78.37,78.58,12638.0,71.7118,71.7938,71.4292,71.6206,12638.0
2016-06-27 14:30:00,78.55,78.6,78.24,78.38,15356.0,71.5933,71.6388,71.3107,71.4383,15356.0
2016-06-27 15:00:00,78.4,78.56,78.22,78.5,32257.0,71.4566,71.6024,71.2925,71.5477,32257.0
2016-06-27 15:30:00,78.5,79.04,78.48,78.68,78258.0,71.5477,72.0399,71.5295,71.7118,78258.0
2016-06-28 09:30:00,79.68,79.98,79.16,79.88,12628.0,72.6232,72.8966,72.1492,72.8055,12628.0
2016-06-28 10:00:00,79.92,80.0,79.64,79.73,17573.0,72.8419,72.9149,72.5867,72.6688,17573.0
2016-06-28 10:30:00,79.78,80.08,79.61,79.9,24910.0,72.7143,72.9878,72.5594,72.8237,24910.0
2016-06-28 11:00:00,79.73,79.86,79.57,79.62,8948.0,72.6688,72.7872,72.5229,72.5685,8948.0
2016-06-28 11:30:00,79.67,80.0,79.6,79.92,11454.0,72.6141,72.9149,72.5503,72.8419,11454.0
2016-06-28 12:00:00,79.85,79.85,79.63,79.74,13198.0,72.7781,72.7781,72.5776,72.6779,13198.0
2016-06-28 12:30:00,79.71,79.94,79.71,79.8,6000.0,72.6505,72.8602,72.6505,72.7326,6000.0
2016-06-28 13:00:00,79.81,79.95,79.6,79.68,11500.0,72.7417,72.8693,72.5503,72.6232,11500.0
2016-06-28 13:30:00,79.61,79.97,79.61,79.93,8446.0,72.5594,72.8875,72.5594,72.851,8446.0
2016-06-28 14:00:00,79.88,79.94,79.64,79.74,18223.0,72.8055,72.8602,72.5867,72.6779,18223.0
2016-06-28 14:30:00,79.76,80.46,79.74,80.45,24384.0,72.6961,73.3341,72.6779,73.325,24384.0
2016-06-28 15:00:00,80.4,80.4,79.71,79.83,12102.0,73.2794,73.2794,72.6505,72.7599,12102.0
2016-06-28 15:30:00,79.85,80.12,79.79,80.05,36325.0,72.7781,73.0242,72.7234,72.9604,36325.0
2016-06-29 09:30:00,81.29,82.19,80.67,80.96,7370.0,74.0906,74.9109,73.5255,73.7898,7370.0
2016-06-29 10:00:00,81.02,81.2,80.82,80.82,8378.0,73.8445,74.0086,73.6622,73.6622,8378.0
2016-06-29 10:30:00,80.81,81.12,80.72,81.03,8200.0,73.6531,73.9357,73.5711,73.8536,8200.0
2016-06-29 11:00:00,80.98,81.44,80.98,81.39,13680.0,73.8081,74.2273,73.8081,74.1817,13680.0
2016-06-29 11:30:00,81.43,81.7,81.36,81.7,5834.0,74.2182,74.4643,74.1544,74.4643,5834.0
2016-06-29 12:00:00,81.59,81.84,81.58,81.84,6849.0,74.364,74.5919,74.3549,74.5919,6849.0
2016-06-29 12:30:00,81.82,81.85,81.52,81.56,2581.0,74.5737,74.601,74.3002,74.3367,2581.0
2016-06-29 13:00:00,81.52,81.71,81.47,81.47,5486.0,74.3002,74.4734,74.2547,74.2547,5486.0
2016-06-29 13:30:00,81.45,81.7,81.45,81.69,10216.0,74.2364,74.4643,74.2364,74.4552,10216.0
2016-06-29 14:00:00,81.66,81.9,81.59,81.76,6712.0,74.4278,74.6466,74.364,74.519,6712.0
2016-06-29 14:30:00,81.77,81.95,81.67,81.85,13988.0,74.5281,74.6921,74.4369,74.601,13988.0
2016-06-29 15:00:00,81.83,81.95,81.73,81.78,17287.0,74.5828,74.6921,74.4916,74.5372,17287.0
2016-06-29 15:30:00,81.8,81.8,81.51,81.55,46372.0,74.5554,74.5554,74.2911,74.3276,46372.0
2016-06-30 09:30:00,81.82,82.01,81.76,81.87,2429.0,74.5737,74.7468,74.519,74.6192,2429.0
2016-06-30 10:00:00,81.87,82.24,81.69,81.92,12624.0,74.6192,74.9565,74.4552,74.6648,12624.0
2016-06-30 10:30:00,81.91,82.66,81.85,82.59,10720.0,74.6557,75.3393,74.601,75.2755,10720.0
2016-06-30 11:00:00,82.68,82.81,82.47,82.8,7873.0,75.3575,75.476,75.1661,75.4669,7873.0
2016-06-30 11:30:00,82.76,82.86,82.5,82.5,5000.0,75.4304,75.5216,75.1934,75.1934,5000.0
2016-06-30 12:00:00,82.62,83.12,82.51,83.12,4677.0,75.3028,75.7585,75.2026,75.7585,4677.0
2016-06-30 12:30:00,83.11,83.22,82.98,83.0,5204.0,75.7494,75.8497,75.6309,75.6492,5204.0
2016-06-30 13:00:00,83.06,83.07,82.77,82.89,3800.0,75.7038,75.713,75.4395,75.5489,3800.0
2016-06-30 13:30:00,82.89,83.04,82.84,82.91,7306.0,75.5489,75.6856,75.5033,75.5671,7306.0
2016-06-30 14:00:00,82.96,83.1,82.87,82.92,7821.0,75.6127,75.7403,75.5307,75.5762,7821.0
2016-06-30 14:30:00,82.91,83.23,82.83,83.19,9959.0,75.5671,75.8588,75.4942,75.8223,9959.0
2016-06-30 15:00:00,83.22,83.39,83.1,83.39,12780.0,75.8497,76.0046,75.7403,76.0046,12780.0
2016-06-30 15:30:00,83.34,83.61,83.23,83.61,50494.0,75.959,76.2051,75.8588,76.2051,50494.0
2016-07-01 09:30:00,83.71,84.58,83.16,84.53,14842.0,76.2963,77.0892,75.795,77.0437,14842.0
2016-07-01 10:00:00,84.54,84.78,84.38,84.68,11009.0,77.0528,77.2715,76.9069,77.1804,11009.0
2016-07-01 10:30:00,84.67,84.93,84.66,84.85,10413.0,77.1713,77.4082,77.1621,77.3353,10413.0
2016-07-01 11:00:00,84.9,84.9,84.2,84.33,31561.0,77.3809,77.3809,76.7429,76.8614,31561.0
2016-07-01 11:30:00,84.35,84.52,84.2,84.45,8000.0,76.8796,77.0345,76.7429,76.9707,8000.0
2016-07-01 12:00:00,84.47,84.58,84.12,84.33,21034.0,76.989,77.0892,76.67,76.8614,21034.0
2016-07-01 12:30:00,84.28,84.68,84.27,84.68,31041.0,76.8158,77.1804,76.8067,77.1804,31041.0
2016-07-01 13:00:00,84.64,84.72,84.35,84.37,11347.0,77.1439,77.2168,76.8796,76.8978,11347.0
2016-07-01 13:30:00,84.35,84.48,84.35,84.42,9058.0,76.8796,76.9981,76.8796,76.9434,9058.0
2016-07-01 14:00:00,84.4,84.5,84.37,84.5,7261.0,76.9252,77.0163,76.8978,77.0163,7261.0
2016-07-01 14:30:00,84.51,84.59,84.38,84.48,7549.0,77.0254,77.0983,76.9069,76.9981,7549.0
2016-07-01 15:00:00,84.5,84.74,84.43,84.6,11602.0,77.0163,77.2351,76.9525,77.1075,11602.0
2016-07-01 15:30:00,84.64,84.82,84.59,84.8,52099.0,77.1439,77.308,77.0983,77.2897,52099.0
2016-07-05 09:30:00,83.96,84.65,82.69,82.94,5878.0,76.5241,77.153,75.3666,75.5945,5878.0
2016-07-05 10:00:00,82.65,82.8,82.46,82.59,3873.0,75.3302,75.4669,75.157,75.2755,3873.0
2016-07-05 10:30:00,82.75,83.11,82.47,82.57,3700.0,75.4213,75.7494,75.1661,75.2572,3700.0
2016-07-05 11:00:00,82.33,82.63,82.31,82.35,4560.0,75.0385,75.3119,75.0203,75.0567,4560.0
2016-07-05 11:30:00,82.34,82.4,82.21,82.27,3638.0,75.0476,75.1023,74.9291,74.9838,3638.0
2016-07-05 12:00:00,82.29,82.46,82.16,82.37,8627.0,75.002,75.157,74.8836,75.075,8627.0
2016-07-05 12:30:00,82.48,82.53,82.12,82.18,11385.0,75.1752,75.2208,74.8471,74.9018,11385.0
2016-07-05 13:00:00,82.14,82.18,81.86,81.91,6339.0,74.8653,74.9018,74.6101,74.6557,6339.0
2016-07-05 13:30:00,81.91,81.91,81.75,81.8,11155.0,74.6557,74.6557,74.5099,74.5554,11155.0
2016-07-05 14:00:00,81.81,82.34,81.81,82.06,5919.0,74.5645,75.0476,74.5645,74.7924,5919.0
2016-07-05 14:30:00,82.08,82.21,81.88,81.99,5665.0,74.8106,74.9291,74.6283,74.7286,5665.0
2016-07-05 15:00:00,82.12,82.28,82.07,82.28,6008.0,74.8471,74.9929,74.8015,74.9929,6008.0
2016-07-05 15:30:00,82.27,82.78,82.24,82.56,27217.0,74.9838,75.4486,74.9565,75.2481,27217.0
2016-07-06 09:30:00,82.03,83.92,81.48,82.68,3477.0,74.7651,76.4877,74.2638,75.3575,3477.0
2016-07-06 10:00:00,82.9,83.0,82.37,82.45,12841.0,75.558,75.6492,75.075,75.1479,12841.0
2016-07-06 10:30:00,82.45,83.0,82.32,82.95,7450.0,75.1479,75.6492,75.0294,75.6036,7450.0
2016-07-06 11:00:00,82.94,83.21,82.85,82.85,7041.0,75.5945,75.8406,75.5124,75.5124,7041.0
2016-07-06 11:30:00,82.89,83.01,82.71,82.94,7082.0,75.5489,75.6583,75.3848,75.5945,7082.0
2016-07-06 12:00:00,82.99,83.25,82.98,83.17,6795.0,75.64,75.877,75.6309,75.8041,6795.0
2016-07-06 12:30:00,83.13,83.26,82.91,83.2,4669.0,75.7676,75.8861,75.5671,75.8314,4669.0
2016-07-06 13:00:00,83.2,83.38,83.19,83.26,4731.0,75.8314,75.9955,75.8223,75.8861,4731.0
2016-07-06 13:30:00,83.28,83.33,83.02,83.26,5054.0,75.9044,75.9499,75.6674,75.8861,5054.0
2016-07-06 14:00:00,83.16,83.46,83.08,83.4,20251.0,75.795,76.0684,75.7221,76.0137,20251.0
2016-07-06 14:30:00,83.4,83.51,83.32,83.5,10259.0,76.0137,76.114,75.9408,76.1049,10259.0
2016-07-06 15:00:00,83.51,83.65,83.32,83.44,15151.0,76.114,76.2416,75.9408,76.0502,15151.0
2016-07-06 15:30:00,83.44,83.84,83.44,83.83,55736.0,76.0502,76.4148,76.0502,76.4056,55736.0
2016-07-07 09:30:00,84.17,84.91,84.17,84.62,6021.0,76.7155,77.39,76.7155,77.1257,6021.0
2016-07-07 10:00:00,84.46,84.55,84.25,84.49,5679.0,76.9799,77.0619,76.7885,77.0072,5679.0
2016-07-07 10:30:00,84.49,84.55,84.03,84.03,5118.0,77.0072,77.0619,76.5879,76.5879,5118.0
2016-07-07 11:00:00,84.02,84.22,83.82,83.98,5700.0,76.5788,76.7611,76.3965,76.5424,5700.0
2016-07-07 11:30:00,84.04,84.07,83.72,83.82,2129.0,76.5971,76.6244,76.3054,76.3965,2129.0
2016-07-07 12:00:00,83.97,83.97,83.65,83.89,7020.0,76.5332,76.5332,76.2416,76.4603,7020.0
2016-07-07 12:30:00,83.69,83.78,83.42,83.42,2001.0,76.278,76.3601,76.032,76.032,2001.0
2016-07-07 13:00:00,83.52,83.74,83.41,83.73,2600.0,76.1231,76.3236,76.0228,76.3145,2600.0
2016-07-07 13:30:00,83.61,83.62,83.27,83.44,5200.0,76.2051,76.2142,75.8952,76.0502,5200.0
2016-07-07 14:00:00,83.43,83.61,83.09,83.29,8875.0,76.0411,76.2051,75.7312,75.9135,8875.0
2016-07-07 14:30:00,83.32,83.41,83.22,83.29,5522.0,75.9408,76.0228,75.8497,75.9135,5522.0
2016-07-07 15:00:00,83.33,83.69,83.24,83.61,7915.0,75.9499,76.278,75.8679,76.2051,7915.0
2016-07-07 15:30:00,83.65,83.91,83.59,83.89,34768.0,76.2416,76.4786,76.1869,76.4603,34768.0
2016-07-08 09:30:00,84.58,85.03,84.58,85.03,20676.0,77.0892,77.4994,77.0892,77.4994,20676.0
2016-07-08 10:00:00,85.0,85.04,84.7,84.91,16098.0,77.472,77.5085,77.1986,77.39,16098.0
2016-07-08 10:30:00,84.91,85.04,84.81,84.98,9089.0,77.39,77.5085,77.2989,77.4538,9089.0
2016-07-08 11:00:00,84.97,85.66,84.97,85.61,17626.0,77.4447,78.0736,77.4447,78.028,17626.0
2016-07-08 11:30:00,85.51,85.52,85.22,85.34,4710.0,77.9369,77.946,77.6725,77.7819,4710.0
2016-07-08 12:00:00,85.34,85.38,85.22,85.34,2220.0,77.7819,77.8184,77.6725,77.7819,2220.0
2016-07-08 12:30:00,85.35,85.69,85.29,85.57,5618.0,77.791,78.1009,77.7363,77.9915,5618.0
2016-07-08 13:00:00,85.58,85.65,85.54,85.59,700.0,78.0007,78.0645,77.9642,78.0098,700.0
2016-07-08 13:30:00,85.59,85.7,85.54,85.7,8416.0,78.0098,78.11,77.9642,78.11,8416.0
2016-07-08 14:00:00,85.7,85.73,85.52,85.56,5349.0,78.11,78.1374,77.946,77.9824,5349.0
2016-07-08 14:30:00,85.59,85.72,85.55,85.69,6952.0,78.0098,78.1283,77.9733,78.1009,6952.0
2016-07-08 15:00:00,85.69,85.87,85.66,85.79,11974.0,78.1009,78.265,78.0736,78.1921,11974.0
2016-07-08 15:30:00,85.8,85.9,85.52,85.8,45000.0,78.2012,78.2923,77.946,78.2012,45000.0
2016-07-11 09:30:00,86.25,86.59,86.2,86.23,9986.0,78.6113,78.9212,78.5658,78.5931,9986.0
2016-07-11 10:00:00,86.21,86.66,86.15,86.35,7738.0,78.5749,78.985,78.5202,78.7025,7738.0
2016-07-11 10:30:00,86.4,86.65,86.3,86.64,11987.0,78.748,78.9759,78.6569,78.9668,11987.0
2016-07-11 11:00:00,86.69,86.77,86.51,86.54,4936.0,79.0124,79.0853,78.8483,78.8756,4936.0
2016-07-11 11:30:00,86.66,86.77,86.5,86.5,3795.0,78.985,79.0853,78.8392,78.8392,3795.0
2016-07-11 12:00:00,86.51,86.53,86.47,86.47,835.0,78.8483,78.8665,78.8118,78.8118,835.0
2016-07-11 12:30:00,86.57,86.8,86.49,86.63,2180.0,78.903,79.1126,78.8301,78.9577,2180.0
2016-07-11 13:00:00,86.69,86.73,86.58,86.59,2472.0,79.0124,79.0488,78.9121,78.9212,2472.0
2016-07-11 13:30:00,86.56,86.73,86.48,86.73,8208.0,78.8939,79.0488,78.821,79.0488,8208.0
2016-07-11 14:00:00,86.57,86.75,86.51,86.75,2543.0,78.903,79.067,78.8483,79.067,2543.0
2016-07-11 14:30:00,86.75,86.84,86.69,86.77,4292.0,79.067,79.1491,79.0124,79.0853,4292.0
2016-07-11 15:00:00,86.74,86.89,86.66,86.66,10637.0,79.0579,79.1946,78.985,78.985,10637.0
2016-07-11 15:30:00,86.68,86.71,86.44,86.52,18919.0,79.0032,79.0306,78.7845,78.8574,18919.0
2016-07-12 09:30:00,87.0,87.73,86.83,87.59,17489.0,79.2949,79.9602,79.14,79.8326,17489.0
2016-07-12 10:00:00,87.6,87.81,87.15,87.54,13096.0,79.8418,80.0332,79.4316,79.7871,13096.0
2016-07-12 10:30:00,87.55,87.73,87.48,87.64,13248.0,79.7962,79.9602,79.7324,79.8782,13248.0
2016-07-12 11:00:00,87.64,87.74,87.52,87.54,11852.0,79.8782,79.9694,79.7688,79.7871,11852.0
2016-07-12 11:30:00,87.54,87.84,87.52,87.84,15121.0,79.7871,80.0605,79.7688,80.0605,15121.0
2016-07-12 12:00:00,87.8,88.08,87.7,87.95,18312.0,80.024,80.2793,79.9329,80.1608,18312.0
2016-07-12 12:30:00,87.93,88.0,87.65,87.85,5025.0,80.1425,80.2063,79.8873,80.0696,5025.0
2016-07-12 13:00:00,87.88,87.88,87.53,87.69,3961.0,80.097,80.097,79.778,79.9238,3961.0
2016-07-12 13:30:00,87.63,87.82,87.48,87.48,7656.0,79.8691,80.0423,79.7324,79.7324,7656.0
2016-07-12 14:00:00,87.49,87.97,87.49,87.89,9653.0,79.7415,80.179,79.7415,80.1061,9653.0
2016-07-12 14:30:00,87.91,88.05,87.85,87.91,16828.0,80.1243,80.2519,80.0696,80.1243,16828.0
2016-07-12 15:00:00,87.87,87.95,87.52,87.59,7702.0,80.0878,80.1608,79.7688,79.8326,7702.0
2016-07-12 15:30:00,87.6,87.68,87.42,87.55,28628.0,79.8418,79.9147,79.6777,79.7962,28628.0
2016-07-13 09:30:00,87.62,87.67,86.78,86.78,9097.0,79.86,79.9056,79.0944,79.0944,9097.0
2016-07-13 10:00:00,86.81,87.28,86.8,86.8,9097.0,79.1217,79.5501,79.1126,79.1126,9097.0
2016-07-13 10:30:00,86.88,87.1,86.78,86.79,12614.0,79.1855,79.386,79.0944,79.1035,12614.0
2016-07-13 11:00:00,86.79,86.83,86.51,86.53,5913.0,79.1035,79.14,78.8483,78.8665,5913.0
2016-07-13 11:30:00,86.61,86.61,86.33,86.39,23235.0,78.9394,78.9394,78.6842,78.7389,23235.0
2016-07-13 12:00:00,86.47,86.47,86.35,86.4,4032.0,78.8118,78.8118,78.7025,78.748,4032.0
2016-07-13 12:30:00,86.41,86.57,86.3,86.55,3462.0,78.7572,78.903,78.6569,78.8848,3462.0
2016-07-13 13:00:00,86.58,86.83,86.49,86.59,6411.0,78.9121,79.14,78.8301,78.9212,6411.0
2016-07-13 13:30:00,86.62,86.76,86.48,86.51,4100.0,78.9486,79.0762,78.821,78.8483,4100.0
2016-07-13 14:00:00,86.57,86.71,86.5,86.66,5821.0,78.903,79.0306,78.8392,78.985,5821.0
2016-07-13 14:30:00,86.7,86.74,86.51,86.65,13753.0,79.0215,79.0579,78.8483,78.9759,13753.0
2016-07-13 15:00:00,86.61,86.61,86.33,86.44,14286.0,78.9394,78.9394,78.6842,78.7845,14286.0
2016-07-13 15:30:00,86.45,86.5,86.28,86.37,35904.0,78.7936,78.8392,78.6387,78.7207,35904.0
2016-07-14 09:30:00,87.1,87.7,86.73,86.96,3482.0,79.386,79.9329,79.0488,79.2584,3482.0
2016-07-14 10:00:00,87.04,87.25,86.95,86.95,8405.0,79.3314,79.5228,79.2493,79.2493,8405.0
2016-07-14 10:30:00,87.1,87.12,86.9,86.96,13754.0,79.386,79.4043,79.2038,79.2584,13754.0
2016-07-14 11:00:00,87.06,87.06,86.47,86.64,4670.0,79.3496,79.3496,78.8118,78.9668,4670.0
2016-07-14 11:30:00,86.65,86.69,86.55,86.69,1750.0,78.9759,79.0124,78.8848,79.0124,1750.0
2016-07-14 12:00:00,86.76,86.89,86.65,86.72,5559.0,79.0762,79.1946,78.9759,79.0397,5559.0
2016-07-14 12:30:00,86.72,86.73,86.65,86.67,2141.0,79.0397,79.0488,78.9759,78.9941,2141.0
2016-07-14 13:00:00,86.67,86.77,86.63,86.63,4577.0,78.9941,79.0853,78.9577,78.9577,4577.0
2016-07-14 13:30:00,86.61,86.77,86.61,86.74,4514.0,78.9394,79.0853,78.9394,79.0579,4514.0
2016-07-14 14:00:00,86.73,86.77,86.63,86.68,3201.0,79.0488,79.0853,78.9577,79.0032,3201.0
2016-07-14 14:30:00,86.75,86.77,86.65,86.77,10348.0,79.067,79.0853,78.9759,79.0853,10348.0
2016-07-14 15:00:00,86.7,86.82,86.7,86.73,5052.0,79.0215,79.1308,79.0215,79.0488,5052.0
2016-07-14 15:30:00,86.74,86.74,86.47,86.47,19793.0,79.0579,79.0579,78.8118,78.8118,19793.0
2016-07-15 09:30:00,86.94,86.94,86.64,86.64,4222.0,79.2402,79.2402,78.9668,78.9668,4222.0
2016-07-15 10:00:00,86.96,87.11,86.89,86.89,6245.0,79.2584,79.3952,79.1946,79.1946,6245.0
2016-07-15 10:30:00,86.82,86.92,86.81,86.9,1640.0,79.1308,79.222,79.1217,79.2038,1640.0
2016-07-15 11:00:00,86.87,86.87,86.6,86.66,3931.0,79.1764,79.1764,78.9303,78.985,3931.0
2016-07-15 11:30:00,86.64,86.79,86.61,86.72,7142.0,78.9668,79.1035,78.9394,79.0397,7142.0
2016-07-15 12:00:00,86.79,86.82,86.78,86.82,2100.0,79.1035,79.1308,79.0944,79.1308,2100.0
2016-07-15 12:30:00,86.76,86.76,86.6,86.6,1600.0,79.0762,79.0762,78.9303,78.9303,1600.0
2016-07-15 13:00:00,86.65,86.73,86.63,86.72,7260.0,78.9759,79.0488,78.9577,79.0397,7260.0
2016-07-15 13:30:00,86.72,86.76,86.64,86.7,3165.0,79.0397,79.0762,78.9668,79.0215,3165.0
2016-07-15 14:00:00,86.69,86.69,86.54,86.59,3194.0,79.0124,79.0124,78.8756,78.9212,3194.0
2016-07-15 14:30:00,86.56,86.63,86.5,86.55,6635.0,78.8939,78.9577,78.8392,78.8848,6635.0
2016-07-15 15:00:00,86.54,86.6,86.43,86.55,14970.0,78.8756,78.9303,78.7754,78.8848,14970.0
2016-07-15 15:30:00,86.57,86.76,86.57,86.73,15296.0,78.903,79.0762,78.903,79.0488,15296.0
2016-07-18 09:30:00,86.74,86.74,86.22,86.22,1852.0,79.0579,79.0579,78.584,78.584,1852.0
2016-07-18 10:00:00,86.23,86.49,86.1,86.28,12510.0,78.5931,78.8301,78.4746,78.6387,12510.0
2016-07-18 10:30:00,86.1,86.41,86.1,86.35,4700.0,78.4746,78.7572,78.4746,78.7025,4700.0
2016-07-18 11:00:00,86.45,86.65,86.4,86.55,2822.0,78.7936,78.9759,78.748,78.8848,2822.0
2016-07-18 11:30:00,86.51,86.6,86.29,86.4,8433.0,78.8483,78.9303,78.6478,78.748,8433.0
2016-07-18 12:00:00,86.5,86.5,86.19,86.19,800.0,78.8392,78.8392,78.5566,78.5566,800.0
2016-07-18 12:30:00,86.31,86.34,86.18,86.34,1361.0,78.666,78.6934,78.5475,78.6934,1361.0
2016-07-18 13:00:00,86.29,86.32,86.11,86.27,6799.0,78.6478,78.6751,78.4837,78.6296,6799.0
2016-07-18 13:30:00,86.23,86.47,86.23,86.39,2064.0,78.5931,78.8118,78.5931,78.7389,2064.0
2016-07-18 14:00:00,86.41,86.57,86.3,86.34,3039.0,78.7572,78.903,78.6569,78.6934,3039.0
2016-07-18 14:30:00,86.39,86.64,86.35,86.45,2901.0,78.7389,78.9668,78.7025,78.7936,2901.0
2016-07-18 15:00:00,86.51,86.54,86.43,86.47,3091.0,78.8483,78.8756,78.7754,78.8118,3091.0
2016-07-18 15:30:00,86.43,86.49,86.39,86.43,16352.0,78.7754,78.8301,78.7389,78.7754,16352.0
2016-07-19 09:30:00,86.39,86.39,86.0,86.16,3074.0,78.7389,78.7389,78.3835,78.5293,3074.0
2016-07-19 10:00:00,86.1,86.49,86.05,86.49,2499.0,78.4746,78.8301,78.429,78.8301,2499.0
2016-07-19 10:30:00,86.51,86.57,86.18,86.32,1900.0,78.8483,78.903,78.5475,78.6751,1900.0
2016-07-19 11:00:00,86.32,86.5,86.18,86.26,15270.0,78.6751,78.8392,78.5475,78.6204,15270.0
2016-07-19 11:30:00,86.26,86.26,86.01,86.15,1900.0,78.6204,78.6204,78.3926,78.5202,1900.0
2016-07-19 12:00:00,86.05,86.06,85.96,85.99,3900.0,78.429,78.4382,78.347,78.3743,3900.0
2016-07-19 12:30:00,85.95,86.0,85.94,86.0,8577.0,78.3379,78.3835,78.3288,78.3835,8577.0
2016-07-19 13:00:00,85.96,85.96,85.74,85.77,3436.0,78.347,78.347,78.1465,78.1738,3436.0
2016-07-19 13:30:00,85.72,85.83,85.72,85.83,1400.0,78.1283,78.2285,78.1283,78.2285,1400.0
2016-07-19 14:00:00,85.81,86.0,85.81,86.0,2250.0,78.2103,78.3835,78.2103,78.3835,2250.0
2016-07-19 14:30:00,85.99,86.01,85.92,85.99,7880.0,78.3743,78.3926,78.3105,78.3743,7880.0
2016-07-19 15:00:00,85.99,86.0,85.92,85.95,2800.0,78.3743,78.3835,78.3105,78.3379,2800.0
2016-07-19 15:30:00,85.97,86.0,85.9,86.0,11223.0,78.3561,78.3835,78.2923,78.3835,11223.0
2016-07-20 09:30:00,86.16,86.16,85.83,85.9,4009.0,78.5293,78.5293,78.2285,78.2923,4009.0
2016-07-20 10:00:00,86.11,86.45,85.9,86.28,11145.0,78.4837,78.7936,78.2923,78.6387,11145.0
2016-07-20 10:30:00,86.24,86.4,86.21,86.3,4495.0,78.6022,78.748,78.5749,78.6569,4495.0
2016-07-20 11:00:00,86.26,86.69,86.24,86.66,39084.0,78.6204,79.0124,78.6022,78.985,39084.0
2016-07-20 11:30:00,86.66,86.7,86.51,86.67,4099.0,78.985,79.0215,78.8483,78.9941,4099.0
2016-07-20 12:00:00,86.6,86.6,86.57,86.57,501.0,78.9303,78.9303,78.903,78.903,501.0
2016-07-20 12:30:00,86.56,86.72,86.56,86.72,1700.0,78.8939,79.0397,78.8939,79.0397,1700.0
2016-07-20 13:00:00,86.66,86.72,86.58,86.71,11061.0,78.985,79.0397,78.9121,79.0306,11061.0
2016-07-20 13:30:00,86.7,86.85,86.7,86.8,28685.0,79.0215,79.1582,79.0215,79.1126,28685.0
2016-07-20 14:00:00,86.84,86.86,86.79,86.86,2357.0,79.1491,79.1673,79.1035,79.1673,2357.0
2016-07-20 14:30:00,86.81,86.84,86.72,86.8,5614.0,79.1217,79.1491,79.0397,79.1126,5614.0
2016-07-20 15:00:00,86.8,86.82,86.67,86.72,6153.0,79.1126,79.1308,78.9941,79.0397,6153.0
2016-07-20 15:30:00,86.72,86.79,86.65,86.71,13300.0,79.0397,79.1035,78.9759,79.0306,13300.0
2016-07-21 09:30:00,86.26,86.61,85.97,86.61,4950.0,78.6204,78.9394,78.3561,78.9394,4950.0
2016-07-21 10:00:00,86.62,87.09,86.62,86.76,9875.0,78.9486,79.3769,78.9486,79.0762,9875.0
2016-07-21 10:30:00,86.83,87.2,86.79,87.08,8705.0,79.14,79.4772,79.1035,79.3678,8705.0
2016-07-21 11:00:00,87.11,87.21,86.86,86.86,12566.0,79.3952,79.4863,79.1673,79.1673,12566.0
2016-07-21 11:30:00,86.86,86.86,86.44,86.51,3100.0,79.1673,79.1673,78.7845,78.8483,3100.0
2016-07-21 12:00:00,86.5,86.74,86.42,86.51,7016.0,78.8392,79.0579,78.7663,78.8483,7016.0
2016-07-21 12:30:00,86.49,86.55,86.41,86.41,5900.0,78.8301,78.8848,78.7572,78.7572,5900.0
2016-07-21 13:00:00,86.41,86.55,86.33,86.53,5754.0,78.7572,78.8848,78.6842,78.8665,5754.0
2016-07-21 13:30:00,86.52,86.52,86.3,86.35,6600.0,78.8574,78.8574,78.6569,78.7025,6600.0
2016-07-21 14:00:00,86.34,86.39,86.11,86.37,12121.0,78.6934,78.7389,78.4837,78.7207,12121.0
2016-07-21 14:30:00,86.38,86.56,86.38,86.56,9780.0,78.7298,78.8939,78.7298,78.8939,9780.0
2016-07-21 15:00:00,86.53,86.69,86.37,86.48,21710.0,78.8665,79.0124,78.7207,78.821,21710.0
2016-07-21 15:30:00,86.51,86.74,86.47,86.69,34768.0,78.8483,79.0579,78.8118,79.0124,34768.0
2016-07-22 09:30:00,86.66,86.95,85.93,86.46,3661.0,78.985,79.2493,78.3197,78.8027,3661.0
2016-07-22 10:00:00,86.33,86.95,86.33,86.82,11465.0,78.6842,79.2493,78.6842,79.1308,11465.0
2016-07-22 10:30:00,86.75,87.0,86.69,86.95,9600.0,79.067,79.2949,79.0124,79.2493,9600.0
2016-07-22 11:00:00,86.96,87.05,86.83,86.93,6677.0,79.2584,79.3405,79.14,79.2311,6677.0
2016-07-22 11:30:00,86.91,87.46,86.91,87.45,8700.0,79.2129,79.7142,79.2129,79.705,8700.0
2016-07-22 12:00:00,87.45,87.5,87.28,87.48,7403.0,79.705,79.7506,79.5501,79.7324,7403.0
2016-07-22 12:30:00,87.42,87.75,87.42,87.71,6200.0,79.6777,79.9785,79.6777,79.942,6200.0
2016-07-22 13:00:00,87.61,87.69,87.51,87.63,5966.0,79.8509,79.9238,79.7597,79.8691,5966.0
2016-07-22 13:30:00,87.67,87.84,87.64,87.71,8559.0,79.9056,80.0605,79.8782,79.942,8559.0
2016-07-22 14:00:00,87.73,87.93,87.69,87.93,12490.0,79.9602,80.1425,79.9238,80.1425,12490.0
2016-07-22 14:30:00,87.94,88.11,87.84,88.07,12607.0,80.1516,80.3066,80.0605,80.2701,12607.0
2016-07-22 15:00:00,88.02,88.06,87.87,88.01,10647.0,80.2246,80.261,80.0878,80.2154,10647.0
2016-07-22 15:30:00,88.0,88.14,87.9,88.14,35242.0,80.2063,80.3339,80.1152,80.3339,35242.0
2016-07-25 09:30:00,88.0,88.17,87.14,87.71,1662.0,80.2063,80.3613,79.4225,79.942,1662.0
2016-07-25 10:00:00,87.71,87.72,87.34,87.34,2676.0,79.942,79.9511,79.6048,79.6048,2676.0
2016-07-25 10:30:00,87.38,87.54,87.23,87.39,7210.0,79.6412,79.7871,79.5045,79.6504,7210.0
2016-07-25 11:00:00,87.23,87.34,87.11,87.16,7927.0,79.5045,79.6048,79.3952,79.4407,7927.0
2016-07-25 11:30:00,87.08,87.2,87.0,87.06,6604.0,79.3678,79.4772,79.2949,79.3496,6604.0
2016-07-25 12:00:00,87.05,87.12,86.96,87.12,2800.0,79.3405,79.4043,79.2584,79.4043,2800.0
2016-07-25 12:30:00,87.12,87.3,87.04,87.3,2800.0,79.4043,79.5683,79.3314,79.5683,2800.0
2016-07-25 13:00:00,87.22,87.45,87.21,87.45,3000.0,79.4954,79.705,79.4863,79.705,3000.0
2016-07-25 13:30:00,87.48,87.54,87.38,87.4,3542.0,79.7324,79.7871,79.6412,79.6595,3542.0
2016-07-25 14:00:00,87.44,87.47,87.38,87.38,4777.0,79.6959,79.7233,79.6412,79.6412,4777.0
2016-07-25 14:30:00,87.32,87.37,87.27,87.28,6313.0,79.5866,79.6321,79.541,79.5501,6313.0
2016-07-25 15:00:00,87.27,87.32,87.18,87.28,5212.0,79.541,79.5866,79.459,79.5501,5212.0
2016-07-25 15:30:00,87.28,87.29,87.19,87.29,17575.0,79.5501,79.5592,79.4681,79.5592,17575.0
2016-07-26 09:30:00,87.31,87.83,87.02,87.83,3333.0,79.5774,80.0514,79.3131,80.0514,3333.0
2016-07-26 10:00:00,87.96,88.06,87.64,87.64,4634.0,80.1699,80.261,79.8782,79.8782,4634.0
2016-07-26 10:30:00,87.67,87.92,87.66,87.84,2913.0,79.9056,80.1334,79.8964,80.0605,2913.0
2016-07-26 11:00:00,87.34,87.63,87.32,87.52,7698.0,79.6048,79.8691,79.5866,79.7688,7698.0
2016-07-26 11:30:00,87.57,87.8,87.44,87.8,2318.0,79.8144,80.024,79.6959,80.024,2318.0
2016-07-26 12:00:00,87.73,87.97,87.7,87.96,7800.0,79.9602,80.179,79.9329,80.1699,7800.0
2016-07-26 12:30:00,87.99,88.12,87.94,88.12,4266.0,80.1972,80.3157,80.1516,80.3157,4266.0
2016-07-26 13:00:00,88.02,88.02,87.71,87.71,2000.0,80.2246,80.2246,79.942,79.942,2000.0
2016-07-26 13:30:00,87.67,87.98,87.66,87.95,3527.0,79.9056,80.1881,79.8964,80.1608,3527.0
2016-07-26 14:00:00,87.98,88.17,87.85,88.12,4890.0,80.1881,80.3613,80.0696,80.3157,4890.0
2016-07-26 14:30:00,88.09,88.29,88.09,88.27,6704.0,80.2884,80.4707,80.2884,80.4524,6704.0
2016-07-26 15:00:00,88.28,88.32,88.17,88.27,13445.0,80.4615,80.498,80.3613,80.4524,13445.0
2016-07-26 15:30:00,88.28,88.62,88.28,88.61,39271.0,80.4615,80.7714,80.4615,80.7623,39271.0
2016-07-27 09:30:00,88.69,89.42,88.09,89.23,22340.0,80.8352,81.5006,80.2884,81.3274,22340.0
2016-07-27 10:00:00,89.17,89.24,88.85,88.96,14099.0,81.2727,81.3365,80.9811,81.0813,14099.0
2016-07-27 10:30:00,88.86,88.86,88.41,88.63,9750.0,80.9902,80.9902,80.58,80.7805,9750.0
2016-07-27 11:00:00,88.62,88.84,88.44,88.81,11380.0,80.7714,80.9719,80.6074,80.9446,11380.0
2016-07-27 11:30:00,88.72,88.9,88.5,88.51,6906.0,80.8626,81.0266,80.6621,80.6712,6906.0
2016-07-27 12:00:00,88.42,88.48,88.32,88.44,4900.0,80.5891,80.6438,80.498,80.6074,4900.0
2016-07-27 12:30:00,88.38,88.58,88.38,88.49,3380.0,80.5527,80.735,80.5527,80.6529,3380.0
2016-07-27 13:00:00,88.53,88.53,88.24,88.46,6072.0,80.6894,80.6894,80.4251,80.6256,6072.0
2016-07-27 13:30:00,88.41,88.71,88.32,88.71,6284.0,80.58,80.8535,80.498,80.8535,6284.0
2016-07-27 14:00:00,88.67,88.81,88.31,88.66,9453.0,80.817,80.9446,80.4889,80.8079,9453.0
2016-07-27 14:30:00,88.59,88.9,88.51,88.85,10450.0,80.7441,81.0266,80.6712,80.9811,10450.0
2016-07-27 15:00:00,88.81,88.96,88.79,88.86,10986.0,80.9446,81.0813,80.9264,80.9902,10986.0
2016-07-27 15:30:00,88.84,88.91,88.62,88.89,33560.0,80.9719,81.0357,80.7714,81.0175,33560.0
2016-07-28 09:30:00,88.69,88.96,88.09,88.65,7248.0,80.8352,81.0813,80.2884,80.7988,7248.0
2016-07-28 10:00:00,88.53,88.57,88.04,88.38,8300.0,80.6894,80.7259,80.2428,80.5527,8300.0
2016-07-28 10:30:00,88.38,88.51,88.3,88.45,2908.0,80.5527,80.6712,80.4798,80.6165,2908.0
2016-07-28 11:00:00,88.39,88.63,88.28,88.58,4810.0,80.5618,80.7805,80.4615,80.735,4810.0
2016-07-28 11:30:00,88.51,88.63,88.29,88.62,3300.0,80.6712,80.7805,80.4707,80.7714,3300.0
2016-07-28 12:00:00,88.63,88.63,88.3,88.38,3615.0,80.7805,80.7805,80.4798,80.5527,3615.0
2016-07-28 12:30:00,88.4,88.46,88.34,88.46,4659.0,80.5709,80.6256,80.5162,80.6256,4659.0
2016-07-28 13:00:00,88.52,88.55,88.36,88.5,4176.0,80.6803,80.7076,80.5345,80.6621,4176.0
2016-07-28 13:30:00,88.63,88.75,88.57,88.75,5708.0,80.7805,80.8899,80.7259,80.8899,5708.0
2016-07-28 14:00:00,88.74,88.75,88.56,88.63,6797.0,80.8808,80.8899,80.7167,80.7805,6797.0
2016-07-28 14:30:00,88.57,88.8,88.57,88.75,6202.0,80.7259,80.9355,80.7259,80.8899,6202.0
2016-07-28 15:00:00,88.58,88.7,88.53,88.56,5618.0,80.735,80.8443,80.6894,80.7167,5618.0
2016-07-28 15:30:00,88.5,88.68,88.41,88.43,14918.0,80.6621,80.8261,80.58,80.5983,14918.0
2016-07-29 09:30:00,88.56,88.56,87.51,87.76,3824.0,80.7167,80.7167,79.7597,79.9876,3824.0
2016-07-29 10:00:00,87.73,88.05,87.61,88.05,6900.0,79.9602,80.2519,79.8509,80.2519,6900.0
2016-07-29 10:30:00,88.01,88.5,87.97,88.42,4900.0,80.2154,80.6621,80.179,80.5891,4900.0
2016-07-29 11:00:00,88.37,88.54,88.29,88.54,5697.0,80.5436,80.6985,80.4707,80.6985,5697.0
2016-07-29 11:30:00,88.44,88.77,88.44,88.56,3515.0,80.6074,80.9081,80.6074,80.7167,3515.0
2016-07-29 12:00:00,88.64,88.75,88.53,88.6,4200.0,80.7897,80.8899,80.6894,80.7532,4200.0
2016-07-29 12:30:00,88.51,88.67,88.11,88.23,3400.0,80.6712,80.817,80.3066,80.416,3400.0
2016-07-29 13:00:00,88.17,88.36,88.09,88.36,3306.0,80.3613,80.5345,80.2884,80.5345,3306.0
2016-07-29 13:30:00,88.41,88.71,88.38,88.7,4352.0,80.58,80.8535,80.5527,80.8443,4352.0
2016-07-29 14:00:00,88.73,88.76,88.34,88.42,9348.0,80.8717,80.899,80.5162,80.5891,9348.0
2016-07-29 14:30:00,88.42,88.72,88.37,88.6,6879.0,80.5891,80.8626,80.5436,80.7532,6879.0
2016-07-29 15:00:00,88.61,88.65,88.34,88.37,7282.0,80.7623,80.7988,80.5162,80.5436,7282.0
2016-07-29 15:30:00,88.39,88.62,88.29,88.29,37017.0,80.5618,80.7714,80.4707,80.4707,37017.0
2016-08-01 09:30:00,88.15,88.26,87.63,88.15,9755.0,80.3431,80.4433,79.8691,80.3431,9755.0
2016-08-01 10:00:00,88.23,88.24,87.9,88.11,2718.0,80.416,80.4251,80.1152,80.3066,2718.0
2016-08-01 10:30:00,88.11,88.15,87.95,88.15,2500.0,80.3066,80.3431,80.1608,80.3431,2500.0
2016-08-01 11:00:00,88.18,88.63,88.18,88.49,6335.0,80.3704,80.7805,80.3704,80.6529,6335.0
2016-08-01 11:30:00,88.4,88.55,88.38,88.38,7000.0,80.5709,80.7076,80.5527,80.5527,7000.0
2016-08-01 12:00:00,88.44,88.47,87.96,87.97,5369.0,80.6074,80.6347,80.1699,80.179,5369.0
2016-08-01 12:30:00,88.0,88.27,88.0,88.17,3200.0,80.2063,80.4524,80.2063,80.3613,3200.0
2016-08-01 13:00:00,88.17,88.23,87.99,88.17,5871.0,80.3613,80.416,80.1972,80.3613,5871.0
2016-08-01 13:30:00,88.17,88.18,88.03,88.18,3848.0,80.3613,80.3704,80.2337,80.3704,3848.0
2016-08-01 14:00:00,88.2,88.38,88.07,88.3,11162.0,80.3886,80.5527,80.2701,80.4798,11162.0
2016-08-01 14:30:00,88.24,88.3,88.09,88.23,7697.0,80.4251,80.4798,80.2884,80.416,7697.0
2016-08-01 15:00:00,88.2,88.3,88.1,88.1,7129.0,80.3886,80.4798,80.2975,80.2975,7129.0
2016-08-01 15:30:00,88.1,88.33,88.03,88.3,22467.0,80.2975,80.5071,80.2337,80.4798,22467.0
2016-08-02 09:30:00,88.23,88.83,88.23,88.34,16837.0,80.416,80.9628,80.416,80.5162,16837.0
2016-08-02 10:00:00,88.34,88.51,88.14,88.37,13815.0,80.5162,80.6712,80.3339,80.5436,13815.0
2016-08-02 10:30:00,88.33,88.37,88.01,88.1,9279.0,80.5071,80.5436,80.2154,80.2975,9279.0
2016-08-02 11:00:00,88.05,88.28,87.99,88.16,13270.0,80.2519,80.4615,80.1972,80.3522,13270.0
2016-08-02 11:30:00,88.16,88.32,88.09,88.17,12745.0,80.3522,80.498,80.2884,80.3613,12745.0
2016-08-02 12:00:00,88.16,88.29,88.0,88.19,17817.0,80.3522,80.4707,80.2063,80.3795,17817.0
2016-08-02 12:30:00,88.19,88.29,88.01,88.08,7667.0,80.3795,80.4707,80.2154,80.2793,7667.0
2016-08-02 13:00:00,87.99,88.19,87.76,88.16,11997.0,80.1972,80.3795,79.9876,80.3522,11997.0
2016-08-02 13:30:00,88.09,88.23,87.98,88.02,13090.0,80.2884,80.416,80.1881,80.2246,13090.0
2016-08-02 14:00:00,87.98,88.29,87.98,88.2,10460.0,80.1881,80.4707,80.1881,80.3886,10460.0
2016-08-02 14:30:00,88.22,88.41,88.22,88.28,9562.0,80.4069,80.58,80.4069,80.4615,9562.0
2016-08-02 15:00:00,88.29,88.32,88.12,88.16,15700.0,80.4707,80.498,80.3157,80.3522,15700.0
2016-08-02 15:30:00,88.16,88.21,87.9,87.95,35696.0,80.3522,80.3977,80.1152,80.1608,35696.0
2016-08-03 09:30:00,88.08,88.12,87.76,87.79,2785.0,80.2793,80.3157,79.9876,80.0149,2785.0
2016-08-03 10:00:00,87.87,88.27,87.8,88.26,11324.0,80.0878,80.4524,80.024,80.4433,11324.0
2016-08-03 10:30:00,88.2,88.38,88.04,88.2,3700.0,80.3886,80.5527,80.2428,80.3886,3700.0
2016-08-03 11:00:00,88.16,88.36,88.09,88.35,4860.0,80.3522,80.5345,80.2884,80.5253,4860.0
2016-08-03 11:30:00,88.33,88.65,88.33,88.65,9615.0,80.5071,80.7988,80.5071,80.7988,9615.0
2016-08-03 12:00:00,88.66,88.66,88.54,88.54,2400.0,80.8079,80.8079,80.6985,80.6985,2400.0
2016-08-03 12:30:00,88.5,88.64,88.48,88.57,2550.0,80.6621,80.7897,80.6438,80.7259,2550.0
2016-08-03 13:00:00,88.57,88.57,88.45,88.48,3400.0,80.7259,80.7259,80.6165,80.6438,3400.0
2016-08-03 13:30:00,88.49,88.52,88.27,88.35,3435.0,80.6529,80.6803,80.4524,80.5253,3435.0
2016-08-03 14:00:00,88.36,88.52,88.34,88.35,4174.0,80.5345,80.6803,80.5162,80.5253,4174.0
2016-08-03 14:30:00,88.29,88.36,88.25,88.28,4512.0,80.4707,80.5345,80.4342,80.4615,4512.0
2016-08-03 15:00:00,88.26,88.35,88.16,88.3,9471.0,80.4433,80.5253,80.3522,80.4798,9471.0
2016-08-03 15:30:00,88.26,88.36,88.09,88.36,16112.0,80.4433,80.5345,80.2884,80.5345,16112.0
2016-08-04 09:30:00,88.25,88.98,88.14,88.71,3766.0,80.4342,81.0995,80.3339,80.8535,3766.0
2016-08-04 10:00:00,88.7,88.86,88.6,88.65,4454.0,80.8443,80.9902,80.7532,80.7988,4454.0
2016-08-04 10:30:00,88.82,88.94,88.69,88.81,22011.0,80.9537,81.0631,80.8352,80.9446,22011.0
2016-08-04 11:00:00,88.83,88.9,88.76,88.85,1100.0,80.9628,81.0266,80.899,80.9811,1100.0
2016-08-04 11:30:00,88.86,89.8,88.86,89.8,22072.0,80.9902,81.8469,80.9902,81.8469,22072.0
2016-08-04 12:00:00,89.81,89.83,89.48,89.52,19025.0,81.856,81.8743,81.5553,81.5917,19025.0
2016-08-04 12:30:00,89.51,89.51,89.02,89.03,5509.0,81.5826,81.5826,81.136,81.1451,5509.0
2016-08-04 13:00:00,89.14,89.25,89.12,89.16,4300.0,81.2454,81.3456,81.2271,81.2636,4300.0
2016-08-04 13:30:00,89.16,89.21,89.01,89.07,3634.0,81.2636,81.3092,81.1269,81.1816,3634.0
2016-08-04 14:00:00,89.07,89.23,88.97,89.04,11870.0,81.1816,81.3274,81.0904,81.1542,11870.0
2016-08-04 14:30:00,89.04,89.07,89.01,89.03,6337.0,81.1542,81.1816,81.1269,81.1451,6337.0
2016-08-04 15:00:00,89.03,89.04,88.76,88.82,11524.0,81.1451,81.1542,80.899,80.9537,11524.0
2016-08-04 15:30:00,88.8,88.94,88.75,88.79,25764.0,80.9355,81.0631,80.8899,80.9264,25764.0
2016-08-05 09:30:00,89.37,89.6,88.92,89.41,40415.0,81.455,81.6646,81.0449,81.4915,40415.0
2016-08-05 10:00:00,89.57,90.28,89.57,90.28,25185.0,81.6373,82.2844,81.6373,82.2844,25185.0
2016-08-05 10:30:00,90.28,90.48,90.19,90.48,5324.0,82.2844,82.4667,82.2024,82.4667,5324.0
2016-08-05 11:00:00,90.47,90.64,90.41,90.42,14189.0,82.4576,82.6125,82.4029,82.412,14189.0
2016-08-05 11:30:00,90.48,90.53,90.32,90.33,5500.0,82.4667,82.5123,82.3209,82.33,5500.0
2016-08-05 12:00:00,90.28,90.44,90.26,90.42,5067.0,82.2844,82.4302,82.2662,82.412,5067.0
2016-08-05 12:30:00,90.46,90.56,90.41,90.47,7210.0,82.4485,82.5396,82.4029,82.4576,7210.0
2016-08-05 13:00:00,90.51,90.57,90.44,90.53,2962.0,82.494,82.5487,82.4302,82.5123,2962.0
2016-08-05 13:30:00,90.56,90.61,90.48,90.53,5307.0,82.5396,82.5852,82.4667,82.5123,5307.0
2016-08-05 14:00:00,90.53,90.57,90.45,90.48,5331.0,82.5123,82.5487,82.4394,82.4667,5331.0
2016-08-05 14:30:00,90.42,90.44,90.35,90.36,7999.0,82.412,82.4302,82.3482,82.3573,7999.0
2016-08-05 15:00:00,90.34,90.52,90.34,90.48,6217.0,82.3391,82.5032,82.3391,82.4667,6217.0
2016-08-05 15:30:00,90.49,90.49,90.24,90.39,16359.0,82.4758,82.4758,82.248,82.3847,16359.0
2016-08-08 09:30:00,90.59,91.21,90.17,90.62,8117.0,82.567,83.132,82.1842,82.5943,8117.0
2016-08-08 10:00:00,90.64,90.93,90.59,90.82,7359.0,82.6125,82.8768,82.567,82.7766,7359.0
2016-08-08 10:30:00,90.73,91.08,90.73,91.08,23156.0,82.6946,83.0136,82.6946,83.0136,23156.0
2016-08-08 11:00:00,91.06,91.21,91.05,91.08,6734.0,82.9953,83.132,82.9862,83.0136,6734.0
2016-08-08 11:30:00,91.08,91.22,91.08,91.08,3250.0,83.0136,83.1412,83.0136,83.0136,3250.0
2016-08-08 12:00:00,91.14,91.17,90.91,90.91,3700.0,83.0682,83.0956,82.8586,82.8586,3700.0
2016-08-08 12:30:00,90.92,91.18,90.88,90.96,11895.0,82.8677,83.1047,82.8313,82.9042,11895.0
2016-08-08 13:00:00,90.98,91.01,90.9,90.95,2541.0,82.9224,82.9498,82.8495,82.8951,2541.0
2016-08-08 13:30:00,90.9,90.96,90.68,90.68,4735.0,82.8495,82.9042,82.649,82.649,4735.0
2016-08-08 14:00:00,90.68,90.9,90.68,90.9,7559.0,82.649,82.8495,82.649,82.8495,7559.0
2016-08-08 14:30:00,90.83,90.92,90.75,90.8,2978.0,82.7857,82.8677,82.7128,82.7584,2978.0
2016-08-08 15:00:00,90.76,90.8,90.66,90.67,5736.0,82.7219,82.7584,82.6308,82.6399,5736.0
2016-08-08 15:30:00,90.69,90.85,90.67,90.8,16985.0,82.6581,82.8039,82.6399,82.7584,16985.0
2016-08-09 09:30:00,90.99,90.99,90.29,90.45,5295.0,82.9315,82.9315,82.2935,82.4394,5295.0
2016-08-09 10:00:00,90.46,90.47,90.23,90.36,11850.0,82.4485,82.4576,82.2388,82.3573,11850.0
2016-08-09 10:30:00,90.35,90.39,90.23,90.26,6074.0,82.3482,82.3847,82.2388,82.2662,6074.0
2016-08-09 11:00:00,90.23,90.49,90.23,90.23,10437.0,82.2388,82.4758,82.2388,82.2388,10437.0
2016-08-09 11:30:00,90.18,90.26,90.11,90.23,3900.0,82.1933,82.2662,82.1295,82.2388,3900.0
2016-08-09 12:00:00,90.27,90.27,90.24,90.25,1500.0,82.2753,82.2753,82.248,82.2571,1500.0
2016-08-09 12:30:00,90.08,90.13,89.82,89.88,13019.0,82.1021,82.1477,81.8651,81.9198,13019.0
2016-08-09 13:00:00,89.88,90.1,89.88,90.09,12870.0,81.9198,82.1204,81.9198,82.1112,12870.0
2016-08-09 13:30:00,90.09,90.41,90.08,90.41,4500.0,82.1112,82.4029,82.1021,82.4029,4500.0
2016-08-09 14:00:00,90.31,90.39,90.23,90.23,4500.0,82.3118,82.3847,82.2388,82.2388,4500.0
2016-08-09 14:30:00,90.24,90.37,90.2,90.26,6598.0,82.248,82.3664,82.2115,82.2662,6598.0
2016-08-09 15:00:00,90.28,90.59,90.28,90.59,4014.0,82.2844,82.567,82.2844,82.567,4014.0
2016-08-09 15:30:00,90.62,90.62,90.33,90.38,16123.0,82.5943,82.5943,82.33,82.3756,16123.0
2016-08-10 09:30:00,90.69,90.75,90.39,90.52,6810.0,82.6581,82.7128,82.3847,82.5032,6810.0
2016-08-10 10:00:00,90.58,90.64,90.4,90.5,5649.0,82.5578,82.6125,82.3938,82.4849,5649.0
2016-08-10 10:30:00,90.45,90.62,90.28,90.28,4370.0,82.4394,82.5943,82.2844,82.2844,4370.0
2016-08-10 11:00:00,90.34,90.51,90.0,90.01,5030.0,82.3391,82.494,82.0292,82.0383,5030.0
2016-08-10 11:30:00,90.08,90.26,89.98,90.13,2886.0,82.1021,82.2662,82.011,82.1477,2886.0
2016-08-10 12:00:00,90.3,90.41,90.3,90.33,900.0,82.3026,82.4029,82.3026,82.33,900.0
2016-08-10 12:30:00,90.33,90.33,90.18,90.26,700.0,82.33,82.33,82.1933,82.2662,700.0
2016-08-10 13:00:00,90.27,90.29,90.12,90.27,2683.0,82.2753,82.2935,82.1386,82.2753,2683.0
2016-08-10 13:30:00,90.22,90.53,90.18,90.53,2000.0,82.2297,82.5123,82.1933,82.5123,2000.0
2016-08-10 14:00:00,90.48,90.49,90.22,90.22,8099.0,82.4667,82.4758,82.2297,82.2297,8099.0
2016-08-10 14:30:00,90.22,90.41,90.09,90.31,4400.0,82.2297,82.4029,82.1112,82.3118,4400.0
2016-08-10 15:00:00,90.32,90.63,90.32,90.54,11392.0,82.3209,82.6034,82.3209,82.5214,11392.0
2016-08-10 15:30:00,90.6,90.86,90.42,90.79,30491.0,82.5761,82.813,82.412,82.7492,30491.0
2016-08-11 09:30:00,90.94,91.54,90.67,91.02,12861.0,82.886,83.4328,82.6399,82.9589,12861.0
2016-08-11 10:00:00,90.98,90.98,90.76,90.93,6121.0,82.9224,82.9224,82.7219,82.8768,6121.0
2016-08-11 10:30:00,90.9,90.9,90.68,90.68,9300.0,82.8495,82.8495,82.649,82.649,9300.0
2016-08-11 11:00:00,90.8,90.87,90.77,90.85,6045.0,82.7584,82.8222,82.731,82.8039,6045.0
2016-08-11 11:30:00,90.85,90.86,90.63,90.83,9002.0,82.8039,82.813,82.6034,82.7857,9002.0
2016-08-11 12:00:00,90.86,90.96,90.81,90.94,2049.0,82.813,82.9042,82.7675,82.886,2049.0
2016-08-11 12:30:00,90.95,90.96,90.79,90.81,4005.0,82.8951,82.9042,82.7492,82.7675,4005.0
2016-08-11 13:00:00,90.84,90.84,90.77,90.81,1100.0,82.7948,82.7948,82.731,82.7675,1100.0
2016-08-11 13:30:00,90.81,90.88,90.67,90.86,9689.0,82.7675,82.8313,82.6399,82.813,9689.0
2016-08-11 14:00:00,90.84,90.89,90.82,90.89,3800.0,82.7948,82.8404,82.7766,82.8404,3800.0
2016-08-11 14:30:00,90.88,91.17,90.88,91.11,8056.0,82.8313,83.0956,82.8313,83.0409,8056.0
2016-08-11 15:00:00,91.16,91.23,91.15,91.21,5150.0,83.0865,83.1503,83.0774,83.132,5150.0
2016-08-11 15:30:00,91.21,91.32,91.12,91.29,32449.0,83.132,83.2323,83.05,83.205,32449.0
2016-08-12 09:30:00,91.38,91.38,90.45,90.8,25105.0,83.287,83.287,82.4394,82.7584,25105.0
2016-08-12 10:00:00,90.84,91.01,90.77,90.87,14084.0,82.7948,82.9498,82.731,82.8222,14084.0
2016-08-12 10:30:00,90.81,91.0,90.77,90.86,7584.0,82.7675,82.9406,82.731,82.813,7584.0
2016-08-12 11:00:00,90.92,91.0,90.79,90.96,5340.0,82.8677,82.9406,82.7492,82.9042,5340.0
2016-08-12 11:30:00,90.87,90.87,90.6,90.6,2225.0,82.8222,82.8222,82.5761,82.5761,2225.0
2016-08-12 12:00:00,90.62,90.71,90.5,90.52,5617.0,82.5943,82.6763,82.4849,82.5032,5617.0
2016-08-12 12:30:00,90.54,90.65,90.38,90.39,12603.0,82.5214,82.6216,82.3756,82.3847,12603.0
2016-08-12 13:00:00,90.41,90.42,90.18,90.41,800.0,82.4029,82.412,82.1933,82.4029,800.0
2016-08-12 13:30:00,90.4,90.41,90.33,90.35,2450.0,82.3938,82.4029,82.33,82.3482,2450.0
2016-08-12 14:00:00,90.35,90.44,90.31,90.4,4572.0,82.3482,82.4302,82.3118,82.3938,4572.0
2016-08-12 14:30:00,90.36,90.37,90.21,90.31,9477.0,82.3573,82.3664,82.2206,82.3118,9477.0
2016-08-12 15:00:00,90.25,90.39,90.25,90.31,10551.0,82.2571,82.3847,82.2571,82.3118,10551.0
2016-08-12 15:30:00,90.31,90.66,90.31,90.63,22602.0,82.3118,82.6308,82.3118,82.6034,22602.0
2016-08-15 09:30:00,90.93,91.48,90.91,91.09,5973.0,82.8768,83.3781,82.8586,83.0227,5973.0
2016-08-15 10:00:00,91.24,91.39,90.6,90.79,19315.0,83.1594,83.2961,82.5761,82.7492,19315.0
2016-08-15 10:30:00,90.85,90.91,90.77,90.87,3130.0,82.8039,82.8586,82.731,82.8222,3130.0
2016-08-15 11:00:00,90.97,90.97,90.62,90.88,19773.0,82.9133,82.9133,82.5943,82.8313,19773.0
2016-08-15 11:30:00,90.84,91.05,90.8,90.98,9421.0,82.7948,82.9862,82.7584,82.9224,9421.0
2016-08-15 12:00:00,90.93,90.94,90.7,90.85,18300.0,82.8768,82.886,82.6672,82.8039,18300.0
2016-08-15 12:30:00,90.86,90.91,90.75,90.77,6100.0,82.813,82.8586,82.7128,82.731,6100.0
2016-08-15 13:00:00,90.83,90.83,90.64,90.73,9407.0,82.7857,82.7857,82.6125,82.6946,9407.0
2016-08-15 13:30:00,90.75,90.84,90.75,90.84,5820.0,82.7128,82.7948,82.7128,82.7948,5820.0
2016-08-15 14:00:00,90.89,90.9,90.61,90.8,7550.0,82.8404,82.8495,82.5852,82.7584,7550.0
2016-08-15 14:30:00,90.79,90.98,90.71,90.79,4634.0,82.7492,82.9224,82.6763,82.7492,4634.0
2016-08-15 15:00:00,90.8,91.03,90.78,91.0,11563.0,82.7584,82.968,82.7401,82.9406,11563.0
2016-08-15 15:30:00,91.0,91.05,90.95,91.02,31243.0,82.9406,82.9862,82.8951,82.9589,31243.0
2016-08-16 09:30:00,90.91,91.25,90.19,90.71,20521.0,82.8586,83.1685,82.2024,82.6763,20521.0
2016-08-16 10:00:00,90.73,90.99,90.71,90.9,5523.0,82.6946,82.9315,82.6763,82.8495,5523.0
2016-08-16 10:30:00,90.91,90.95,90.76,90.81,3818.0,82.8586,82.8951,82.7219,82.7675,3818.0
2016-08-16 11:00:00,90.74,90.85,90.62,90.63,2120.0,82.7037,82.8039,82.5943,82.6034,2120.0
2016-08-16 11:30:00,90.83,90.83,90.63,90.65,1600.0,82.7857,82.7857,82.6034,82.6216,1600.0
2016-08-16 12:00:00,90.71,90.82,90.58,90.69,2021.0,82.6763,82.7766,82.5578,82.6581,2021.0
2016-08-16 12:30:00,90.68,90.78,90.58,90.78,2500.0,82.649,82.7401,82.5578,82.7401,2500.0
2016-08-16 13:00:00,90.79,90.85,90.68,90.8,3400.0,82.7492,82.8039,82.649,82.7584,3400.0
2016-08-16 13:30:00,90.79,90.97,90.76,90.92,3062.0,82.7492,82.9133,82.7219,82.8677,3062.0
2016-08-16 14:00:00,90.94,90.94,90.76,90.82,2300.0,82.886,82.886,82.7219,82.7766,2300.0
2016-08-16 14:30:00,90.8,90.85,90.78,90.85,1200.0,82.7584,82.8039,82.7401,82.8039,1200.0
2016-08-16 15:00:00,90.86,90.92,90.67,90.76,6000.0,82.813,82.8677,82.6399,82.7219,6000.0
2016-08-16 15:30:00,90.74,90.78,90.31,90.31,29251.0,82.7037,82.7401,82.3118,82.3118,29251.0
2016-08-17 09:30:00,90.53,90.65,90.31,90.5,1691.0,82.5123,82.6216,82.3118,82.4849,1691.0
2016-08-17 10:00:00,90.55,90.77,90.5,90.6,1900.0,82.5305,82.731,82.4849,82.5761,1900.0
2016-08-17 10:30:00,90.62,90.7,90.46,90.46,1800.0,82.5943,82.6672,82.4485,82.4485,1800.0
2016-08-17 11:00:00,90.42,90.47,90.1,90.1,3750.0,82.412,82.4576,82.1204,82.1204,3750.0
2016-08-17 11:30:00,90.14,90.14,89.87,89.94,8901.0,82.1568,82.1568,81.9107,81.9745,8901.0
2016-08-17 12:00:00,90.06,90.07,89.93,89.94,3997.0,82.0839,82.093,81.9654,81.9745,3997.0
2016-08-17 12:30:00,89.94,90.34,89.93,90.3,7900.0,81.9745,82.3391,81.9654,82.3026,7900.0
2016-08-17 13:00:00,90.28,90.41,90.22,90.33,3800.0,82.2844,82.4029,82.2297,82.33,3800.0
2016-08-17 13:30:00,90.32,90.44,90.22,90.26,2305.0,82.3209,82.4302,82.2297,82.2662,2305.0
2016-08-17 14:00:00,90.1,90.44,90.0,90.24,5786.0,82.1204,82.4302,82.0292,82.248,5786.0
2016-08-17 14:30:00,90.25,90.28,90.12,90.26,3137.0,82.2571,82.2844,82.1386,82.2662,3137.0
2016-08-17 15:00:00,90.34,90.34,90.06,90.08,12405.0,82.3391,82.3391,82.0839,82.1021,12405.0
2016-08-17 15:30:00,90.09,90.17,89.99,90.07,26758.0,82.1112,82.1842,82.0201,82.093,26758.0
2016-08-18 09:30:00,89.95,90.43,89.95,90.28,3474.0,81.9836,82.4211,81.9836,82.2844,3474.0
2016-08-18 10:00:00,90.35,90.64,90.35,90.44,4700.0,82.3482,82.6125,82.3482,82.4302,4700.0
2016-08-18 10:30:00,90.48,90.77,90.46,90.67,7600.0,82.4667,82.731,82.4485,82.6399,7600.0
2016-08-18 11:00:00,90.66,90.83,90.6,90.66,8734.0,82.6308,82.7857,82.5761,82.6308,8734.0
2016-08-18 11:30:00,90.59,90.77,90.59,90.68,5044.0,82.567,82.731,82.567,82.649,5044.0
2016-08-18 12:00:00,90.68,90.8,90.52,90.72,4100.0,82.649,82.7584,82.5032,82.6854,4100.0
2016-08-18 12:30:00,90.78,91.11,90.7,90.93,20137.0,82.7401,83.0409,82.6672,82.8768,20137.0
2016-08-18 13:00:00,90.93,91.03,90.87,90.92,4930.0,82.8768,82.968,82.8222,82.8677,4930.0
2016-08-18 13:30:00,91.01,91.32,91.0,91.17,7947.0,82.9498,83.2323,82.9406,83.0956,7947.0
2016-08-18 14:00:00,91.17,91.17,90.92,91.05,7859.0,83.0956,83.0956,82.8677,82.9862,7859.0
2016-08-18 14:30:00,91.11,91.16,91.0,91.09,5071.0,83.0409,83.0865,82.9406,83.0227,5071.0
2016-08-18 15:00:00,91.09,91.17,91.03,91.05,15440.0,83.0227,83.0956,82.968,82.9862,15440.0
2016-08-18 15:30:00,91.09,91.13,90.93,91.09,26243.0,83.0227,83.0591,82.8768,83.0227,26243.0
2016-08-19 09:30:00,90.74,90.93,90.39,90.68,20914.0,82.9459,83.1195,82.6259,82.891,20914.0
2016-08-19 10:00:00,90.69,91.29,90.64,90.98,22052.0,82.9002,83.4486,82.8544,83.1652,22052.0
2016-08-19 10:30:00,90.96,91.11,90.9,91.1,10200.0,83.147,83.2841,83.0921,83.2749,10200.0
2016-08-19 11:00:00,91.11,91.85,91.04,91.79,14764.0,83.2841,83.9605,83.2201,83.9057,14764.0
2016-08-19 11:30:00,91.85,91.87,91.6,91.63,20000.0,83.9605,83.9788,83.732,83.7594,20000.0
2016-08-19 12:00:00,91.68,91.87,91.65,91.77,12000.0,83.8051,83.9788,83.7777,83.8874,12000.0
2016-08-19 12:30:00,91.77,91.91,91.66,91.74,16729.0,83.8874,84.0154,83.7868,83.86,16729.0
2016-08-19 13:00:00,91.74,91.82,91.68,91.75,7934.0,83.86,83.9331,83.8051,83.8691,7934.0
2016-08-19 13:30:00,91.73,91.96,91.7,91.87,9980.0,83.8508,84.0611,83.8234,83.9788,9980.0
2016-08-19 14:00:00,91.85,91.92,91.73,91.88,9361.0,83.9605,84.0245,83.8508,83.9879,9361.0
2016-08-19 14:30:00,91.88,92.0,91.85,91.97,16002.0,83.9879,84.0976,83.9605,84.0702,16002.0
2016-08-19 15:00:00,92.0,92.05,91.88,92.05,16134.0,84.0976,84.1433,83.9879,84.1433,16134.0
2016-08-19 15:30:00,92.08,92.31,92.02,92.21,31368.0,84.1708,84.381,84.1159,84.2896,31368.0
2016-08-22 09:30:00,91.99,92.18,90.14,90.85,73190.0,84.0885,84.2622,82.3974,83.0464,73190.0
2016-08-22 10:00:00,90.79,91.48,90.76,91.05,31533.0,82.9916,83.6223,82.9641,83.2292,31533.0
2016-08-22 10:30:00,91.11,91.29,90.84,91.1,31194.0,83.2841,83.4486,83.0373,83.2749,31194.0
2016-08-22 11:00:00,91.14,91.19,90.63,90.65,15598.0,83.3115,83.3572,82.8453,82.8636,15598.0
2016-08-22 11:30:00,90.66,90.96,90.66,90.9,9503.0,82.8727,83.147,82.8727,83.0921,9503.0
2016-08-22 12:00:00,90.94,90.99,90.75,90.81,12056.0,83.1287,83.1744,82.955,83.0098,12056.0
2016-08-22 12:30:00,90.88,91.15,90.86,91.02,19241.0,83.0738,83.3206,83.0556,83.2018,19241.0
2016-08-22 13:00:00,91.03,91.2,90.83,90.97,14666.0,83.2109,83.3663,83.0281,83.1561,14666.0
2016-08-22 13:30:00,91.04,91.22,90.96,91.16,18719.0,83.2201,83.3846,83.147,83.3298,18719.0
2016-08-22 14:00:00,91.19,91.67,91.18,91.51,24336.0,83.3572,83.796,83.3481,83.6497,24336.0
2016-08-22 14:30:00,91.49,91.76,91.37,91.76,28425.0,83.6314,83.8782,83.5217,83.8782,28425.0
2016-08-22 15:00:00,91.73,92.91,91.72,91.97,107914.0,83.8508,84.9295,83.8417,84.0702,107914.0
2016-08-22 15:30:00,91.99,92.43,91.92,92.36,120096.0,84.0885,84.4907,84.0245,84.4267,120096.0
2016-08-23 09:30:00,97.0,98.8,96.16,97.59,164669.0,88.6682,90.3135,87.9003,89.2075,164669.0
2016-08-23 10:00:00,97.69,99.53,97.36,99.4,182348.0,89.2989,90.9808,88.9972,90.862,182348.0
2016-08-23 10:30:00,99.47,102.2,99.01,100.2,265480.0,90.926,93.4215,90.5055,91.5933,265480.0
2016-08-23 11:00:00,100.25,100.69,99.59,100.4,124857.0,91.639,92.0412,91.0357,91.7761,124857.0
2016-08-23 11:30:00,100.55,100.85,98.57,99.23,114070.0,91.9132,92.1875,90.1033,90.7066,114070.0
2016-08-23 12:00:00,99.25,101.02,99.25,99.68,117340.0,90.7249,92.3429,90.7249,91.118,117340.0
2016-08-23 12:30:00,99.69,100.15,98.84,99.4,80289.0,91.1271,91.5476,90.3501,90.862,80289.0
2016-08-23 13:00:00,99.4,99.74,98.95,99.45,117077.0,90.862,91.1728,90.4507,90.9077,117077.0
2016-08-23 13:30:00,99.45,99.62,99.12,99.29,27297.0,90.9077,91.0631,90.6061,90.7615,27297.0
2016-08-23 14:00:00,99.29,100.31,98.61,100.04,63018.0,90.7615,91.6938,90.1399,91.447,63018.0
2016-08-23 14:30:00,100.06,100.49,99.75,100.38,40999.0,91.4653,91.8584,91.1819,91.7578,40999.0
2016-08-23 15:00:00,100.43,101.17,100.22,101.06,87380.0,91.8035,92.48,91.6116,92.3794,87380.0
2016-08-23 15:30:00,101.02,101.99,100.74,101.9,147671.0,92.3429,93.2295,92.0869,93.1473,147671.0
2016-08-24 09:30:00,101.57,101.88,99.12,99.9,49938.0,92.8456,93.129,90.6061,91.3191,49938.0
2016-08-24 10:00:00,100.0,100.26,99.9,100.08,29658.0,91.4105,91.6481,91.3191,91.4836,29658.0
2016-08-24 10:30:00,100.05,100.85,99.96,100.84,30576.0,91.4562,92.1875,91.3739,92.1783,30576.0
2016-08-24 11:00:00,100.84,101.09,100.6,100.83,23965.0,92.1783,92.4068,91.9589,92.1692,23965.0
2016-08-24 11:30:00,100.88,100.88,100.53,100.63,12626.0,92.2149,92.2149,91.8949,91.9864,12626.0
2016-08-24 12:00:00,100.63,100.67,100.48,100.48,13488.0,91.9864,92.0229,91.8492,91.8492,13488.0
2016-08-24 12:30:00,100.44,100.65,100.36,100.56,13673.0,91.8127,92.0046,91.7395,91.9224,13673.0
2016-08-24 13:00:00,100.55,100.66,100.42,100.59,12696.0,91.9132,92.0138,91.7944,91.9498,12696.0
2016-08-24 13:30:00,100.6,100.71,100.48,100.48,14894.0,91.9589,92.0595,91.8492,91.8492,14894.0
2016-08-24 14:00:00,100.47,100.47,100.06,100.24,20006.0,91.8401,91.8401,91.4653,91.6299,20006.0
2016-08-24 14:30:00,100.17,100.28,100.11,100.26,19400.0,91.5659,91.6664,91.511,91.6481,19400.0
2016-08-24 15:00:00,100.26,100.26,99.89,100.13,25322.0,91.6481,91.6481,91.3099,91.5293,25322.0
2016-08-24 15:30:00,100.1,100.15,99.67,99.95,62168.0,91.5019,91.5476,91.1088,91.3648,62168.0
2016-08-25 09:30:00,99.0,99.73,98.78,99.56,39715.0,90.4964,91.1637,90.2953,91.0083,39715.0
2016-08-25 10:00:00,99.51,99.9,99.4,99.76,28789.0,90.9626,91.3191,90.862,91.1911,28789.0
2016-08-25 10:30:00,99.79,99.92,99.64,99.92,27010.0,91.2185,91.3373,91.0814,91.3373,27010.0
2016-08-25 11:00:00,99.88,100.19,99.88,99.98,11963.0,91.3008,91.5841,91.3008,91.3922,11963.0
2016-08-25 11:30:00,100.07,100.14,99.59,99.63,13688.0,91.4745,91.5384,91.0357,91.0723,13688.0
2016-08-25 12:00:00,99.7,99.84,99.6,99.69,7900.0,91.1362,91.2642,91.0448,91.1271,7900.0
2016-08-25 12:30:00,99.73,99.96,99.73,99.78,6332.0,91.1637,91.3739,91.1637,91.2094,6332.0
2016-08-25 13:00:00,99.9,99.97,99.73,99.76,11527.0,91.3191,91.383,91.1637,91.1911,11527.0
2016-08-25 13:30:00,99.85,99.91,99.73,99.81,8229.0,91.2734,91.3282,91.1637,91.2368,8229.0
2016-08-25 14:00:00,99.88,99.94,99.7,99.93,14343.0,91.3008,91.3556,91.1362,91.3465,14343.0
2016-08-25 14:30:00,99.93,99.96,99.81,99.89,16240.0,91.3465,91.3739,91.2368,91.3099,16240.0
2016-08-25 15:00:00,99.94,100.02,99.77,99.92,16264.0,91.3556,91.4288,91.2002,91.3373,16264.0
2016-08-25 15:30:00,99.92,100.09,99.82,100.09,55624.0,91.3373,91.4927,91.2459,91.4927,55624.0
2016-08-26 09:30:00,99.83,100.42,99.42,100.37,18885.0,91.2551,91.7944,90.8803,91.7487,18885.0
2016-08-26 10:00:00,100.27,100.75,100.05,100.52,18440.0,91.6573,92.096,91.4562,91.8858,18440.0
2016-08-26 10:30:00,100.53,100.85,100.23,100.53,16575.0,91.8949,92.1875,91.6207,91.8949,16575.0
2016-08-26 11:00:00,100.47,100.76,100.42,100.66,8310.0,91.8401,92.1052,91.7944,92.0138,8310.0
2016-08-26 11:30:00,100.6,100.65,99.96,99.99,8400.0,91.9589,92.0046,91.3739,91.4013,8400.0
2016-08-26 12:00:00,99.96,99.96,99.52,99.59,8300.0,91.3739,91.3739,90.9717,91.0357,8300.0
2016-08-26 12:30:00,99.56,99.69,99.53,99.66,5900.0,91.0083,91.1271,90.9808,91.0997,5900.0
2016-08-26 13:00:00,99.64,99.67,99.4,99.6,6795.0,91.0814,91.1088,90.862,91.0448,6795.0
2016-08-26 13:30:00,99.57,99.57,99.28,99.31,8077.0,91.0174,91.0174,90.7523,90.7797,8077.0
2016-08-26 14:00:00,99.34,99.52,99.01,99.1,9050.0,90.8072,90.9717,90.5055,90.5878,9050.0
2016-08-26 14:30:00,99.1,99.33,99.03,99.23,8656.0,90.5878,90.798,90.5238,90.7066,8656.0
2016-08-26 15:00:00,99.24,99.54,99.16,99.39,12536.0,90.7157,90.99,90.6426,90.8529,12536.0
2016-08-26 15:30:00,99.36,99.75,99.36,99.55,31021.0,90.8254,91.1819,90.8254,90.9991,31021.0
2016-08-29 09:30:00,99.88,100.13,99.86,100.13,7710.0,91.3008,91.5293,91.2825,91.5293,7710.0
2016-08-29 10:00:00,100.03,100.81,100.02,100.76,18963.0,91.4379,92.1509,91.4288,92.1052,18963.0
2016-08-29 10:30:00,100.77,100.84,100.11,100.25,20381.0,92.1143,92.1783,91.511,91.639,20381.0
2016-08-29 11:00:00,100.21,100.66,100.1,100.33,14901.0,91.6024,92.0138,91.5019,91.7121,14901.0
2016-08-29 11:30:00,100.36,100.47,100.22,100.36,13346.0,91.7395,91.8401,91.6116,91.7395,13346.0
2016-08-29 12:00:00,100.31,100.37,100.0,100.01,15795.0,91.6938,91.7487,91.4105,91.4196,15795.0
2016-08-29 12:30:00,100.02,100.05,99.94,99.96,9507.0,91.4288,91.4562,91.3556,91.3739,9507.0
2016-08-29 13:00:00,99.97,100.06,99.96,100.04,7943.0,91.383,91.4653,91.3739,91.447,7943.0
2016-08-29 13:30:00,100.0,100.06,99.97,100.06,7045.0,91.4105,91.4653,91.383,91.4653,7045.0
2016-08-29 14:00:00,100.03,100.08,99.86,99.86,17897.0,91.4379,91.4836,91.2825,91.2825,17897.0
2016-08-29 14:30:00,99.87,99.89,99.62,99.73,22234.0,91.2916,91.3099,91.0631,91.1637,22234.0
2016-08-29 15:00:00,99.73,99.76,99.49,99.53,23888.0,91.1637,91.1911,90.9443,90.9808,23888.0
2016-08-29 15:30:00,99.52,99.81,99.44,99.74,50971.0,90.9717,91.2368,90.8986,91.1728,50971.0
2016-08-30 09:30:00,99.98,100.0,99.58,99.63,11576.0,91.3922,91.4105,91.0265,91.0723,11576.0
2016-08-30 10:00:00,99.63,99.63,98.95,99.35,16181.0,91.0723,91.0723,90.4507,90.8163,16181.0
2016-08-30 10:30:00,99.35,99.35,98.88,98.91,5912.0,90.8163,90.8163,90.3867,90.4141,5912.0
2016-08-30 11:00:00,98.87,99.1,98.81,98.92,11280.0,90.3775,90.5878,90.3227,90.4232,11280.0
2016-08-30 11:30:00,98.93,99.05,98.85,98.97,10563.0,90.4324,90.5421,90.3592,90.4689,10563.0
2016-08-30 12:00:00,99.01,99.24,98.98,99.12,18234.0,90.5055,90.7157,90.4781,90.6061,18234.0
2016-08-30 12:30:00,99.13,99.13,98.95,99.01,44423.0,90.6152,90.6152,90.4507,90.5055,44423.0
2016-08-30 13:00:00,99.01,99.06,98.86,98.94,27545.0,90.5055,90.5512,90.3684,90.4415,27545.0
2016-08-30 13:30:00,98.99,99.08,98.96,99.02,13150.0,90.4872,90.5695,90.4598,90.5146,13150.0
2016-08-30 14:00:00,99.0,99.02,98.58,98.58,13629.0,90.4964,90.5146,90.1124,90.1124,13629.0
2016-08-30 14:30:00,98.57,98.68,98.49,98.56,13659.0,90.1033,90.2039,90.0302,90.0942,13659.0
2016-08-30 15:00:00,98.5,98.8,98.5,98.72,18600.0,90.0393,90.3135,90.0393,90.2404,18600.0
2016-08-30 15:30:00,98.76,99.16,98.69,99.15,75466.0,90.277,90.6426,90.213,90.6335,75466.0
2016-08-31 09:30:00,98.83,99.34,98.73,98.92,8337.0,90.341,90.8072,90.2496,90.4232,8337.0
2016-08-31 10:00:00,98.83,99.05,98.67,98.73,6399.0,90.341,90.5421,90.1947,90.2496,6399.0
2016-08-31 10:30:00,98.69,98.7,98.36,98.63,15516.0,90.213,90.2221,89.9113,90.1581,15516.0
2016-08-31 11:00:00,98.6,98.7,98.46,98.54,4979.0,90.1307,90.2221,90.0027,90.0759,4979.0
2016-08-31 11:30:00,98.56,98.63,98.44,98.55,5515.0,90.0942,90.1581,89.9845,90.085,5515.0
2016-08-31 12:00:00,98.54,98.56,98.18,98.18,3950.0,90.0759,90.0942,89.7468,89.7468,3950.0
2016-08-31 12:30:00,98.22,98.36,98.16,98.33,5236.0,89.7834,89.9113,89.7285,89.8839,5236.0
2016-08-31 13:00:00,98.35,98.37,98.18,98.34,8342.0,89.9022,89.9205,89.7468,89.8931,8342.0
2016-08-31 13:30:00,98.35,98.54,98.3,98.44,3100.0,89.9022,90.0759,89.8565,89.9845,3100.0
2016-08-31 14:00:00,98.53,98.81,98.48,98.76,9068.0,90.0667,90.3227,90.021,90.277,9068.0
2016-08-31 14:30:00,98.77,98.77,98.49,98.64,9186.0,90.2861,90.2861,90.0302,90.1673,9186.0
2016-08-31 15:00:00,98.57,98.89,98.57,98.88,13279.0,90.1033,90.3958,90.1033,90.3867,13279.0
2016-08-31 15:30:00,98.87,98.99,98.62,98.73,42145.0,90.3775,90.4872,90.149,90.2496,42145.0
2016-09-01 09:30:00,99.07,99.27,98.68,98.91,8882.0,90.5604,90.7432,90.2039,90.4141,8882.0
2016-09-01 10:00:00,98.76,98.89,98.15,98.38,7963.0,90.277,90.3958,89.7194,89.9296,7963.0
2016-09-01 10:30:00,98.38,98.44,98.01,98.21,10116.0,89.9296,89.9845,89.5914,89.7742,10116.0
2016-09-01 11:00:00,98.17,98.45,98.07,98.45,13105.0,89.7377,89.9936,89.6462,89.9936,13105.0
2016-09-01 11:30:00,98.46,98.54,98.32,98.47,6375.0,90.0027,90.0759,89.8748,90.0119,6375.0
2016-09-01 12:00:00,98.48,98.93,98.43,98.87,4266.0,90.021,90.4324,89.9753,90.3775,4266.0
2016-09-01 12:30:00,98.98,99.14,98.93,98.93,5815.0,90.4781,90.6243,90.4324,90.4324,5815.0
2016-09-01 13:00:00,98.88,99.05,98.81,98.88,5030.0,90.3867,90.5421,90.3227,90.3867,5030.0
2016-09-01 13:30:00,98.97,99.05,98.81,98.82,4441.0,90.4689,90.5421,90.3227,90.3318,4441.0
2016-09-01 14:00:00,98.76,99.1,98.67,99.1,9423.0,90.277,90.5878,90.1947,90.5878,9423.0
2016-09-01 14:30:00,99.12,99.22,99.05,99.12,7478.0,90.6061,90.6975,90.5421,90.6061,7478.0
2016-09-01 15:00:00,99.14,99.15,98.8,98.89,23118.0,90.6243,90.6335,90.3135,90.3958,23118.0
2016-09-01 15:30:00,98.88,99.22,98.77,99.19,60391.0,90.3867,90.6975,90.2861,90.67,60391.0
2016-09-02 09:30:00,99.85,100.04,99.59,99.84,18058.0,91.2734,91.447,91.0357,91.2642,18058.0
2016-09-02 10:00:00,99.9,100.25,99.9,100.14,14981.0,91.3191,91.639,91.3191,91.5384,14981.0
2016-09-02 10:30:00,100.32,100.39,99.87,99.87,7750.0,91.703,91.767,91.2916,91.2916,7750.0
2016-09-02 11:00:00,99.99,100.11,99.88,99.88,7707.0,91.4013,91.511,91.3008,91.3008,7707.0
2016-09-02 11:30:00,99.85,99.99,99.7,99.97,5096.0,91.2734,91.4013,91.1362,91.383,5096.0
2016-09-02 12:00:00,99.98,100.02,99.67,99.77,5400.0,91.3922,91.4288,91.1088,91.2002,5400.0
2016-09-02 12:30:00,99.78,100.09,99.78,99.96,9650.0,91.2094,91.4927,91.2094,91.3739,9650.0
2016-09-02 13:00:00,99.96,100.02,99.88,100.0,3950.0,91.3739,91.4288,91.3008,91.4105,3950.0
2016-09-02 13:30:00,100.01,100.01,99.72,99.72,3400.0,91.4196,91.4196,91.1545,91.1545,3400.0
2016-09-02 14:00:00,99.8,100.16,99.77,100.0,25314.0,91.2276,91.5567,91.2002,91.4105,25314.0
2016-09-02 14:30:00,100.03,100.12,99.89,100.02,13289.0,91.4379,91.5202,91.3099,91.4288,13289.0
2016-09-02 15:00:00,100.04,100.36,99.93,100.36,18119.0,91.447,91.7395,91.3465,91.7395,18119.0
2016-09-02 15:30:00,100.32,100.59,100.27,100.59,34170.0,91.703,91.9498,91.6573,91.9498,34170.0
2016-09-06 09:30:00,100.57,101.45,99.88,100.64,23028.0,91.9315,92.7359,91.3008,91.9955,23028.0
2016-09-06 10:00:00,100.43,100.65,99.84,99.93,9634.0,91.8035,92.0046,91.2642,91.3465,9634.0
2016-09-06 10:30:00,99.91,100.07,99.39,99.8,13785.0,91.3282,91.4745,90.8529,91.2276,13785.0
2016-09-06 11:00:00,99.92,100.17,99.78,99.99,15151.0,91.3373,91.5659,91.2094,91.4013,15151.0
2016-09-06 11:30:00,99.98,100.04,99.66,99.98,10519.0,91.3922,91.447,91.0997,91.3922,10519.0
2016-09-06 12:00:00,100.07,100.2,99.93,100.08,11986.0,91.4745,91.5933,91.3465,91.4836,11986.0
2016-09-06 12:30:00,100.04,100.26,99.99,100.07,5243.0,91.447,91.6481,91.4013,91.4745,5243.0
2016-09-06 13:00:00,99.92,99.95,99.71,99.79,6600.0,91.3373,91.3648,91.1454,91.2185,6600.0
2016-09-06 13:30:00,99.78,99.78,99.51,99.6,12672.0,91.2094,91.2094,90.9626,91.0448,12672.0
2016-09-06 14:00:00,99.59,99.61,99.45,99.5,8600.0,91.0357,91.054,90.9077,90.9534,8600.0
2016-09-06 14:30:00,99.5,99.57,99.42,99.47,12032.0,90.9534,91.0174,90.8803,90.926,12032.0
2016-09-06 15:00:00,99.46,99.65,99.46,99.64,11080.0,90.9169,91.0905,90.9169,91.0814,11080.0
2016-09-06 15:30:00,99.63,100.01,99.55,100.01,50494.0,91.0723,91.4196,90.9991,91.4196,50494.0
2016-09-07 09:30:00,100.14,101.98,100.14,100.63,10002.0,91.5384,93.2204,91.5384,91.9864,10002.0
2016-09-07 10:00:00,100.54,100.92,100.31,100.86,9619.0,91.9041,92.2514,91.6938,92.1966,9619.0
2016-09-07 10:30:00,100.88,101.05,100.54,100.66,13547.0,92.2149,92.3703,91.9041,92.0138,13547.0
2016-09-07 11:00:00,100.7,100.7,100.39,100.42,10494.0,92.0503,92.0503,91.767,91.7944,10494.0
2016-09-07 11:30:00,100.42,100.46,100.31,100.38,3619.0,91.7944,91.831,91.6938,91.7578,3619.0
2016-09-07 12:00:00,100.34,101.03,99.94,100.09,15100.0,91.7213,92.352,91.3556,91.4927,15100.0
2016-09-07 12:30:00,100.1,100.26,100.02,100.08,6500.0,91.5019,91.6481,91.4288,91.4836,6500.0
2016-09-07 13:00:00,100.01,100.18,100.0,100.0,24946.0,91.4196,91.575,91.4105,91.4105,24946.0
2016-09-07 13:30:00,100.01,100.04,99.84,99.9,23163.0,91.4196,91.447,91.2642,91.3191,23163.0
2016-09-07 14:00:00,99.84,100.15,99.84,99.95,29161.0,91.2642,91.5476,91.2642,91.3648,29161.0
2016-09-07 14:30:00,99.96,100.08,99.8,99.9,27092.0,91.3739,91.4836,91.2276,91.3191,27092.0
2016-09-07 15:00:00,99.87,100.02,99.83,99.92,13814.0,91.2916,91.4288,91.2551,91.3373,13814.0
2016-09-07 15:30:00,99.9,100.0,99.85,99.9,46674.0,91.3191,91.4105,91.2734,91.3191,46674.0
2016-09-08 09:30:00,99.92,99.92,99.47,99.57,13736.0,91.3373,91.3373,90.926,91.0174,13736.0
2016-09-08 10:00:00,99.37,99.91,99.37,99.86,11334.0,90.8346,91.3282,90.8346,91.2825,11334.0
2016-09-08 10:30:00,99.81,99.91,99.67,99.84,5499.0,91.2368,91.3282,91.1088,91.2642,5499.0
2016-09-08 11:00:00,99.85,99.9,99.52,99.61,8773.0,91.2734,91.3191,90.9717,91.054,8773.0
2016-09-08 11:30:00,99.55,99.63,99.35,99.42,2967.0,90.9991,91.0723,90.8163,90.8803,2967.0
2016-09-08 12:00:00,99.44,99.57,99.3,99.31,7016.0,90.8986,91.0174,90.7706,90.7797,7016.0
2016-09-08 12:30:00,99.2,99.35,99.2,99.29,3965.0,90.6792,90.8163,90.6792,90.7615,3965.0
2016-09-08 13:00:00,99.3,99.34,99.11,99.14,5807.0,90.7706,90.8072,90.5969,90.6243,5807.0
2016-09-08 13:30:00,99.16,99.18,98.93,98.96,4485.0,90.6426,90.6609,90.4324,90.4598,4485.0
2016-09-08 14:00:00,98.91,99.19,98.91,99.09,7403.0,90.4141,90.67,90.4141,90.5786,7403.0
2016-09-08 14:30:00,99.04,99.07,98.97,99.02,2655.0,90.5329,90.5604,90.4689,90.5146,2655.0
2016-09-08 15:00:00,99.01,99.16,99.0,99.09,8073.0,90.5055,90.6426,90.4964,90.5786,8073.0
2016-09-08 15:30:00,99.09,99.15,98.87,99.08,24251.0,90.5786,90.6335,90.3775,90.5695,24251.0
2016-09-09 09:30:00,97.98,98.01,97.05,97.58,17533.0,89.564,89.5914,88.7139,89.1983,17533.0
2016-09-09 10:00:00,97.65,97.78,97.3,97.38,4527.0,89.2623,89.3812,88.9424,89.0155,4527.0
2016-09-09 10:30:00,97.29,97.39,97.04,97.2,9049.0,88.9332,89.0247,88.7047,88.851,9049.0
2016-09-09 11:00:00,97.13,97.31,97.06,97.31,6524.0,88.787,88.9515,88.723,88.9515,6524.0
2016-09-09 11:30:00,97.22,97.22,96.74,96.91,6909.0,88.8693,88.8693,88.4305,88.5859,6909.0
2016-09-09 12:00:00,97.0,97.14,96.93,97.04,4663.0,88.6682,88.7961,88.6042,88.7047,4663.0
2016-09-09 12:30:00,97.03,97.12,96.93,97.0,6257.0,88.6956,88.7778,88.6042,88.6682,6257.0
2016-09-09 13:00:00,96.96,96.97,96.56,96.65,8546.0,88.6316,88.6407,88.2659,88.3482,8546.0
2016-09-09 13:30:00,96.68,96.68,96.3,96.43,8236.0,88.3756,88.3756,88.0283,88.1471,8236.0
2016-09-09 14:00:00,96.39,96.53,96.13,96.46,7245.0,88.1106,88.2385,87.8729,88.1745,7245.0
2016-09-09 14:30:00,96.52,96.78,96.51,96.64,14017.0,88.2294,88.4671,88.2202,88.3391,14017.0
2016-09-09 15:00:00,96.61,96.61,96.35,96.5,8961.0,88.3117,88.3117,88.074,88.2111,8961.0
2016-09-09 15:30:00,96.54,96.54,95.87,95.93,21386.0,88.2477,88.2477,87.6352,87.6901,21386.0
2016-09-12 09:30:00,96.22,96.51,95.63,96.16,12054.0,87.9552,88.2202,87.4158,87.9003,12054.0
2016-09-12 10:00:00,96.15,96.6,96.15,96.51,7034.0,87.8912,88.3025,87.8912,88.2202,7034.0
2016-09-12 10:30:00,96.54,96.56,96.09,96.36,9575.0,88.2477,88.2659,87.8363,88.0831,9575.0
2016-09-12 11:00:00,96.41,96.69,96.3,96.69,3951.0,88.1288,88.3848,88.0283,88.3848,3951.0
2016-09-12 11:30:00,96.72,97.06,96.72,96.98,2700.0,88.4122,88.723,88.4122,88.6499,2700.0
2016-09-12 12:00:00,96.87,96.93,96.6,96.77,6804.0,88.5493,88.6042,88.3025,88.4579,6804.0
2016-09-12 12:30:00,96.81,96.89,96.49,96.81,6382.0,88.4945,88.5676,88.202,88.4945,6382.0
2016-09-12 13:00:00,96.82,97.53,96.82,96.89,6300.0,88.5036,89.1526,88.5036,88.5676,6300.0
2016-09-12 13:30:00,96.71,97.22,96.67,97.14,6457.0,88.4031,88.8693,88.3665,88.7961,6457.0
2016-09-12 14:00:00,97.15,97.64,97.07,97.47,12434.0,88.8053,89.2532,88.7321,89.0978,12434.0
2016-09-12 14:30:00,97.53,97.71,97.49,97.61,9983.0,89.1526,89.3172,89.1161,89.2258,9983.0
2016-09-12 15:00:00,97.64,97.7,97.43,97.56,16696.0,89.2532,89.308,89.0612,89.1801,16696.0
2016-09-12 15:30:00,97.6,97.7,97.4,97.64,30967.0,89.2166,89.308,89.0338,89.2532,30967.0
2016-09-13 09:30:00,96.98,98.62,96.63,96.84,8687.0,88.6499,90.149,88.3299,88.5219,8687.0
2016-09-13 10:00:00,96.65,96.7,96.17,96.3,8900.0,88.3482,88.3939,87.9094,88.0283,8900.0
2016-09-13 10:30:00,96.24,96.46,96.1,96.1,6200.0,87.9734,88.1745,87.8455,87.8455,6200.0
2016-09-13 11:00:00,96.2,96.24,95.7,95.76,7080.0,87.9369,87.9734,87.4798,87.5347,7080.0
2016-09-13 11:30:00,95.65,95.72,95.42,95.54,5113.0,87.4341,87.4981,87.2239,87.3336,5113.0
2016-09-13 12:00:00,95.65,95.7,95.26,95.26,6700.0,87.4341,87.4798,87.0776,87.0776,6700.0
2016-09-13 12:30:00,95.24,95.58,95.06,95.13,10474.0,87.0593,87.3701,86.8948,86.9588,10474.0
2016-09-13 13:00:00,95.23,95.9,95.01,95.7,12961.0,87.0502,87.6626,86.8491,87.4798,12961.0
2016-09-13 13:30:00,95.81,96.08,95.42,95.42,5800.0,87.5804,87.8272,87.2239,87.2239,5800.0
2016-09-13 14:00:00,95.52,95.63,95.29,95.38,8800.0,87.3153,87.4158,87.105,87.1873,8800.0
2016-09-13 14:30:00,95.45,95.62,95.26,95.26,9451.0,87.2513,87.4067,87.0776,87.0776,9451.0
2016-09-13 15:00:00,95.23,95.68,95.07,95.68,13824.0,87.0502,87.4615,86.9039,87.4615,13824.0
2016-09-13 15:30:00,95.7,95.86,95.11,95.27,42224.0,87.4798,87.6261,86.9405,87.0868,42224.0
2016-09-14 09:30:00,95.57,95.84,95.04,95.83,11510.0,87.361,87.6078,86.8765,87.5987,11510.0
2016-09-14 10:00:00,95.84,96.15,95.68,95.89,14500.0,87.6078,87.8912,87.4615,87.6535,14500.0
2016-09-14 10:30:00,96.15,96.21,95.35,95.54,11350.0,87.8912,87.946,87.1599,87.3336,11350.0
2016-09-14 11:00:00,95.54,95.81,95.32,95.57,11976.0,87.3336,87.5804,87.1325,87.361,11976.0
2016-09-14 11:30:00,95.51,95.51,95.07,95.29,8276.0,87.3061,87.3061,86.9039,87.105,8276.0
2016-09-14 12:00:00,95.38,95.4,95.12,95.26,6652.0,87.1873,87.2056,86.9496,87.0776,6652.0
2016-09-14 12:30:00,95.3,95.3,94.94,95.13,6250.0,87.1142,87.1142,86.7851,86.9588,6250.0
2016-09-14 13:00:00,95.1,95.2,94.97,95.2,5400.0,86.9314,87.0228,86.8125,87.0228,5400.0
2016-09-14 13:30:00,95.08,95.23,94.9,95.04,3300.0,86.9131,87.0502,86.7485,86.8765,3300.0
2016-09-14 14:00:00,94.87,95.18,94.56,95.08,9663.0,86.7211,87.0045,86.4377,86.9131,9663.0
2016-09-14 14:30:00,94.99,95.23,94.92,95.13,20844.0,86.8308,87.0502,86.7668,86.9588,20844.0
2016-09-14 15:00:00,95.13,95.15,94.62,94.74,8200.0,86.9588,86.9771,86.4926,86.6023,8200.0
2016-09-14 15:30:00,94.8,95.3,94.75,95.26,43910.0,86.6571,87.1142,86.6114,87.0776,43910.0
2016-09-15 09:30:00,95.43,96.34,95.17,95.51,22855.0,87.233,88.0648,86.9953,87.3061,22855.0
2016-09-15 10:00:00,95.55,95.89,95.22,95.7,24805.0,87.3427,87.6535,87.041,87.4798,24805.0
2016-09-15 10:30:00,95.77,96.12,95.58,96.11,14539.0,87.5438,87.8637,87.3701,87.8546,14539.0
2016-09-15 11:00:00,96.21,96.34,96.1,96.34,17096.0,87.946,88.0648,87.8455,88.0648,17096.0
2016-09-15 11:30:00,96.43,96.47,96.26,96.26,3692.0,88.1471,88.1837,87.9917,87.9917,3692.0
2016-09-15 12:00:00,96.19,96.49,96.18,96.36,2800.0,87.9277,88.202,87.9186,88.0831,2800.0
2016-09-15 12:30:00,96.37,96.48,96.12,96.38,2779.0,88.0923,88.1928,87.8637,88.1014,2779.0
2016-09-15 13:00:00,96.45,96.64,96.38,96.57,5557.0,88.1654,88.3391,88.1014,88.2751,5557.0
2016-09-15 13:30:00,96.59,96.96,96.57,96.96,3439.0,88.2934,88.6316,88.2751,88.6316,3439.0
2016-09-15 14:00:00,96.96,97.18,96.86,97.11,4214.0,88.6316,88.8327,88.5402,88.7687,4214.0
2016-09-15 14:30:00,97.11,97.11,96.96,97.05,2300.0,88.7687,88.7687,88.6316,88.7139,2300.0
2016-09-15 15:00:00,97.09,97.21,96.86,96.97,9684.0,88.7504,88.8601,88.5402,88.6407,9684.0
2016-09-15 15:30:00,96.92,97.13,96.8,96.92,14261.0,88.595,88.787,88.4853,88.595,14261.0
2016-09-16 09:30:00,96.17,96.42,95.82,95.82,35651.0,87.9094,88.138,87.5895,87.5895,35651.0
2016-09-16 10:00:00,96.05,96.05,95.58,95.59,12711.0,87.7998,87.7998,87.3701,87.3793,12711.0
2016-09-16 10:30:00,95.56,95.91,95.56,95.58,10689.0,87.3518,87.6718,87.3518,87.3701,10689.0
2016-09-16 11:00:00,95.53,95.75,95.38,95.74,8277.0,87.3244,87.5255,87.1873,87.5164,8277.0
2016-09-16 11:30:00,95.76,96.04,95.73,95.93,7021.0,87.5347,87.7906,87.5072,87.6901,7021.0
2016-09-16 12:00:00,95.99,96.2,95.95,96.16,6629.0,87.7449,87.9369,87.7083,87.9003,6629.0
2016-09-16 12:30:00,96.15,96.36,96.02,96.14,6685.0,87.8912,88.0831,87.7723,87.882,6685.0
2016-09-16 13:00:00,96.15,96.17,96.01,96.05,3370.0,87.8912,87.9094,87.7632,87.7998,3370.0
2016-09-16 13:30:00,95.95,96.16,95.9,96.16,5800.0,87.7083,87.9003,87.6626,87.9003,5800.0
2016-09-16 14:00:00,96.17,96.42,96.09,96.36,11768.0,87.9094,88.138,87.8363,88.0831,11768.0
2016-09-16 14:30:00,96.41,96.59,96.41,96.5,8169.0,88.1288,88.2934,88.1288,88.2111,8169.0
2016-09-16 15:00:00,96.46,96.59,96.35,96.54,8530.0,88.1745,88.2934,88.074,88.2477,8530.0
2016-09-16 15:30:00,96.54,96.78,96.28,96.28,90815.0,88.2477,88.4671,88.01,88.01,90815.0
2016-09-19 09:30:00,97.03,98.33,97.01,98.05,8688.0,88.6956,89.8839,88.6773,89.628,8688.0
2016-09-19 10:00:00,98.01,98.17,97.92,98.16,7878.0,89.5914,89.7377,89.5091,89.7285,7878.0
2016-09-19 10:30:00,98.2,98.21,97.9,97.92,6540.0,89.7651,89.7742,89.4908,89.5091,6540.0
2016-09-19 11:00:00,97.89,97.97,97.79,97.79,4280.0,89.4817,89.5548,89.3903,89.3903,4280.0
2016-09-19 11:30:00,97.83,98.04,97.83,98.04,2710.0,89.4269,89.6188,89.4269,89.6188,2710.0
2016-09-19 12:00:00,98.06,98.1,97.57,97.69,5022.0,89.6371,89.6737,89.1892,89.2989,5022.0
2016-09-19 12:30:00,97.66,97.66,97.33,97.35,3500.0,89.2715,89.2715,88.9698,88.9881,3500.0
2016-09-19 13:00:00,97.32,97.58,97.28,97.41,5624.0,88.9607,89.1983,88.9241,89.0429,5624.0
2016-09-19 13:30:00,97.23,97.44,97.07,97.44,6283.0,88.8784,89.0704,88.7321,89.0704,6283.0
2016-09-19 14:00:00,97.44,97.61,97.44,97.47,4166.0,89.0704,89.2258,89.0704,89.0978,4166.0
2016-09-19 14:30:00,97.53,97.83,97.53,97.7,8466.0,89.1526,89.4269,89.1526,89.308,8466.0
2016-09-19 15:00:00,97.71,97.71,97.35,97.51,8638.0,89.3172,89.3172,88.9881,89.1343,8638.0
2016-09-19 15:30:00,97.47,97.77,97.32,97.5,21382.0,89.0978,89.372,88.9607,89.1252,21382.0
2016-09-20 09:30:00,98.2,98.2,97.83,98.02,3372.0,89.7651,89.7651,89.4269,89.6005,3372.0
2016-09-20 10:00:00,97.95,98.14,97.7,97.97,11782.0,89.5366,89.7102,89.308,89.5548,11782.0
2016-09-20 10:30:00,97.95,98.1,97.92,98.07,13715.0,89.5366,89.6737,89.5091,89.6462,13715.0
2016-09-20 11:00:00,98.06,98.18,97.95,98.01,8238.0,89.6371,89.7468,89.5366,89.5914,8238.0
2016-09-20 11:30:00,98.03,98.15,97.93,98.0,6789.0,89.6097,89.7194,89.5183,89.5823,6789.0
2016-09-20 12:00:00,98.0,98.01,97.65,97.71,5611.0,89.5823,89.5914,89.2623,89.3172,5611.0
2016-09-20 12:30:00,97.6,97.61,97.24,97.38,5833.0,89.2166,89.2258,88.8875,89.0155,5833.0
2016-09-20 13:00:00,97.14,97.2,97.02,97.02,3300.0,88.7961,88.851,88.6864,88.6864,3300.0
2016-09-20 13:30:00,97.01,97.33,97.0,97.33,6552.0,88.6773,88.9698,88.6682,88.9698,6552.0
2016-09-20 14:00:00,97.34,97.43,97.11,97.17,2777.0,88.979,89.0612,88.7687,88.8236,2777.0
2016-09-20 14:30:00,97.19,97.34,97.03,97.31,6257.0,88.8418,88.979,88.6956,88.9515,6257.0
2016-09-20 15:00:00,97.28,97.36,97.12,97.27,8301.0,88.9241,88.9972,88.7778,88.915,8301.0
2016-09-20 15:30:00,97.17,97.4,97.0,97.04,32253.0,88.8236,89.0338,88.6682,88.7047,32253.0
2016-09-21 09:30:00,97.54,98.73,97.54,98.63,6835.0,89.1618,90.2496,89.1618,90.1581,6835.0
2016-09-21 10:00:00,98.56,98.62,98.48,98.48,4262.0,90.0942,90.149,90.021,90.021,4262.0
2016-09-21 10:30:00,98.57,98.57,98.2,98.23,2687.0,90.1033,90.1033,89.7651,89.7925,2687.0
2016-09-21 11:00:00,98.2,98.21,97.84,98.16,1900.0,89.7651,89.7742,89.436,89.7285,1900.0
2016-09-21 11:30:00,98.14,98.16,97.85,97.97,1876.0,89.7102,89.7285,89.4451,89.5548,1876.0
2016-09-21 12:00:00,97.96,98.11,97.71,97.71,2902.0,89.5457,89.6828,89.3172,89.3172,2902.0
2016-09-21 12:30:00,97.49,97.66,97.43,97.64,7026.0,89.1161,89.2715,89.0612,89.2532,7026.0
2016-09-21 13:00:00,97.75,97.89,97.4,97.5,3049.0,89.3537,89.4817,89.0338,89.1252,3049.0
2016-09-21 13:30:00,97.43,97.52,97.3,97.36,3850.0,89.0612,89.1435,88.9424,88.9972,3850.0
2016-09-21 14:00:00,97.5,98.15,97.41,97.66,12827.0,89.1252,89.7194,89.0429,89.2715,12827.0
2016-09-21 14:30:00,97.68,97.94,97.48,97.84,13851.0,89.2897,89.5274,89.1069,89.436,13851.0
2016-09-21 15:00:00,97.88,98.27,97.8,98.11,12073.0,89.4726,89.8291,89.3994,89.6828,12073.0
2016-09-21 15:30:00,98.03,98.8,98.03,98.75,42904.0,89.6097,90.3135,89.6097,90.2678,42904.0
2016-09-22 09:30:00,99.78,100.48,99.04,100.37,14041.0,91.2094,91.8492,90.5329,91.7487,14041.0
2016-09-22 10:00:00,100.27,100.49,100.21,100.33,9270.0,91.6573,91.8584,91.6024,91.7121,9270.0
2016-09-22 10:30:00,100.35,100.44,100.09,100.26,8812.0,91.7304,91.8127,91.4927,91.6481,8812.0
2016-09-22 11:00:00,100.24,100.26,99.86,100.21,4959.0,91.6299,91.6481,91.2825,91.6024,4959.0
2016-09-22 11:30:00,100.2,100.26,99.82,99.89,4757.0,91.5933,91.6481,91.2459,91.3099,4757.0
2016-09-22 12:00:00,99.97,100.08,99.79,100.08,7379.0,91.383,91.4836,91.2185,91.4836,7379.0
2016-09-22 12:30:00,100.12,100.28,99.99,100.25,6122.0,91.5202,91.6664,91.4013,91.639,6122.0
2016-09-22 13:00:00,100.29,100.62,100.29,100.55,10166.0,91.6756,91.9772,91.6756,91.9132,10166.0
2016-09-22 13:30:00,100.53,100.68,100.5,100.6,6519.0,91.8949,92.0321,91.8675,91.9589,6519.0
2016-09-22 14:00:00,100.56,100.75,100.38,100.51,12914.0,91.9224,92.096,91.7578,91.8767,12914.0
2016-09-22 14:30:00,100.51,100.9,100.45,100.9,25010.0,91.8767,92.2332,91.8218,92.2332,25010.0
2016-09-22 15:00:00,100.92,101.05,100.86,100.97,18940.0,92.2514,92.3703,92.1966,92.2972,18940.0
2016-09-22 15:30:00,100.98,101.19,100.83,101.04,56251.0,92.3063,92.4983,92.1692,92.3611,56251.0
2016-09-23 09:30:00,100.29,100.5,99.31,99.31,10033.0,91.6756,91.8675,90.7797,90.7797,10033.0
2016-09-23 10:00:00,99.23,99.46,99.02,99.17,5987.0,90.7066,90.9169,90.5146,90.6518,5987.0
2016-09-23 10:30:00,99.14,99.61,99.0,99.29,12159.0,90.6243,91.054,90.4964,90.7615,12159.0
2016-09-23 11:00:00,99.34,99.41,98.98,99.06,8435.0,90.8072,90.8711,90.4781,90.5512,8435.0
2016-09-23 11:30:00,99.13,99.5,98.95,99.33,10463.0,90.6152,90.9534,90.4507,90.798,10463.0
2016-09-23 12:00:00,99.29,99.46,99.27,99.4,4282.0,90.7615,90.9169,90.7432,90.862,4282.0
2016-09-23 12:30:00,99.41,99.58,99.32,99.36,8875.0,90.8711,91.0265,90.7889,90.8254,8875.0
2016-09-23 13:00:00,99.26,99.26,98.91,99.11,4320.0,90.734,90.734,90.4141,90.5969,4320.0
2016-09-23 13:30:00,99.18,99.18,98.6,98.6,4150.0,90.6609,90.6609,90.1307,90.1307,4150.0
2016-09-23 14:00:00,98.7,98.84,98.53,98.65,6068.0,90.2221,90.3501,90.0667,90.1764,6068.0
2016-09-23 14:30:00,98.71,98.76,98.57,98.61,5100.0,90.2313,90.277,90.1033,90.1399,5100.0
2016-09-23 15:00:00,98.63,98.93,98.48,98.53,8825.0,90.1581,90.4324,90.021,90.0667,8825.0
2016-09-23 15:30:00,98.6,98.77,98.3,98.43,30474.0,90.1307,90.2861,89.8565,89.9753,30474.0
2016-09-26 09:30:00,97.73,97.94,97.13,97.78,3347.0,89.3355,89.5274,88.787,89.3812,3347.0
2016-09-26 10:00:00,97.7,98.11,97.7,98.05,2883.0,89.308,89.6828,89.308,89.628,2883.0
2016-09-26 10:30:00,98.1,98.49,98.1,98.24,3700.0,89.6737,90.0302,89.6737,89.8016,3700.0
2016-09-26 11:00:00,98.24,98.62,98.24,98.45,8665.0,89.8016,90.149,89.8016,89.9936,8665.0
2016-09-26 11:30:00,98.31,98.54,98.28,98.3,2700.0,89.8656,90.0759,89.8382,89.8565,2700.0
2016-09-26 12:00:00,98.37,98.64,98.34,98.64,2939.0,89.9205,90.1673,89.8931,90.1673,2939.0
2016-09-26 12:30:00,98.71,98.8,98.48,98.68,4252.0,90.2313,90.3135,90.021,90.2039,4252.0
2016-09-26 13:00:00,98.61,98.7,98.33,98.33,5449.0,90.1399,90.2221,89.8839,89.8839,5449.0
2016-09-26 13:30:00,98.35,98.43,98.22,98.34,3495.0,89.9022,89.9753,89.7834,89.8931,3495.0
2016-09-26 14:00:00,98.39,98.45,98.22,98.4,3264.0,89.9388,89.9936,89.7834,89.9479,3264.0
2016-09-26 14:30:00,98.34,98.34,98.11,98.11,3300.0,89.8931,89.8931,89.6828,89.6828,3300.0
2016-09-26 15:00:00,98.13,98.31,98.02,98.11,3400.0,89.7011,89.8656,89.6005,89.6828,3400.0
2016-09-26 15:30:00,98.19,98.31,97.85,97.93,21768.0,89.7559,89.8656,89.4451,89.5183,21768.0
2016-09-27 09:30:00,98.04,98.49,97.45,98.09,6709.0,89.6188,90.0302,89.0795,89.6645,6709.0
2016-09-27 10:00:00,98.23,98.35,97.89,98.0,6700.0,89.7925,89.9022,89.4817,89.5823,6700.0
2016-09-27 10:30:00,98.06,98.15,97.96,97.96,3020.0,89.6371,89.7194,89.5457,89.5457,3020.0
2016-09-27 11:00:00,97.93,98.2,97.84,98.2,3225.0,89.5183,89.7651,89.436,89.7651,3225.0
2016-09-27 11:30:00,98.33,98.38,98.21,98.32,1749.0,89.8839,89.9296,89.7742,89.8748,1749.0
2016-09-27 12:00:00,98.2,98.6,98.09,98.49,6840.0,89.7651,90.1307,89.6645,90.0302,6840.0
2016-09-27 12:30:00,98.49,98.61,98.41,98.59,6655.0,90.0302,90.1399,89.957,90.1216,6655.0
2016-09-27 13:00:00,98.62,98.84,98.6,98.7,5117.0,90.149,90.3501,90.1307,90.2221,5117.0
2016-09-27 13:30:00,98.74,98.79,98.52,98.52,6805.0,90.2587,90.3044,90.0576,90.0576,6805.0
2016-09-27 14:00:00,98.6,98.65,98.46,98.46,2272.0,90.1307,90.1764,90.0027,90.0027,2272.0
2016-09-27 14:30:00,98.5,98.73,98.49,98.73,3799.0,90.0393,90.2496,90.0302,90.2496,3799.0
2016-09-27 15:00:00,98.73,98.83,98.59,98.63,4400.0,90.2496,90.341,90.1216,90.1581,4400.0
2016-09-27 15:30:00,98.63,99.09,98.54,99.09,35634.0,90.1581,90.5786,90.0759,90.5786,35634.0
2016-09-28 09:30:00,99.34,99.72,99.34,99.63,2653.0,90.8072,91.1545,90.8072,91.0723,2653.0
2016-09-28 10:00:00,99.63,99.82,99.24,99.42,5699.0,91.0723,91.2459,90.7157,90.8803,5699.0
2016-09-28 10:30:00,99.43,99.56,98.98,99.02,3135.0,90.8894,91.0083,90.4781,90.5146,3135.0
2016-09-28 11:00:00,99.03,99.03,98.63,98.9,7259.0,90.5238,90.5238,90.1581,90.405,7259.0
2016-09-28 11:30:00,98.91,99.04,98.76,98.92,1954.0,90.4141,90.5329,90.277,90.4232,1954.0
2016-09-28 12:00:00,99.0,99.42,98.86,99.2,7513.0,90.4964,90.8803,90.3684,90.6792,7513.0
2016-09-28 12:30:00,99.33,99.33,99.05,99.25,7500.0,90.798,90.798,90.5421,90.7249,7500.0
2016-09-28 13:00:00,99.25,99.47,99.05,99.46,5629.0,90.7249,90.926,90.5421,90.9169,5629.0
2016-09-28 13:30:00,99.46,99.68,99.4,99.46,7400.0,90.9169,91.118,90.862,90.9169,7400.0
2016-09-28 14:00:00,99.46,100.4,99.3,100.24,12248.0,90.9169,91.7761,90.7706,91.6299,12248.0
2016-09-28 14:30:00,100.27,100.28,99.92,100.05,12058.0,91.6573,91.6664,91.3373,91.4562,12058.0
2016-09-28 15:00:00,100.06,100.1,99.84,99.92,4479.0,91.4653,91.5019,91.2642,91.3373,4479.0
2016-09-28 15:30:00,99.9,100.45,99.83,100.31,25209.0,91.3191,91.8218,91.2551,91.6938,25209.0
2016-09-29 09:30:00,99.86,100.4,99.86,100.4,4089.0,91.2825,91.7761,91.2825,91.7761,4089.0
2016-09-29 10:00:00,100.28,100.38,99.93,100.09,4706.0,91.6664,91.7578,91.3465,91.4927,4706.0
2016-09-29 10:30:00,100.1,100.4,100.08,100.26,6451.0,91.5019,91.7761,91.4836,91.6481,6451.0
2016-09-29 11:00:00,100.19,100.19,99.68,99.81,5998.0,91.5841,91.5841,91.118,91.2368,5998.0
2016-09-29 11:30:00,99.76,99.9,99.66,99.71,5298.0,91.1911,91.3191,91.0997,91.1454,5298.0
2016-09-29 12:00:00,99.73,100.17,99.71,99.99,2500.0,91.1637,91.5659,91.1454,91.4013,2500.0
2016-09-29 12:30:00,99.92,99.92,99.0,99.03,5450.0,91.3373,91.3373,90.4964,90.5238,5450.0
2016-09-29 13:00:00,98.99,99.37,98.84,99.27,5500.0,90.4872,90.8346,90.3501,90.7432,5500.0
2016-09-29 13:30:00,99.34,99.49,98.91,98.93,3253.0,90.8072,90.9443,90.4141,90.4324,3253.0
2016-09-29 14:00:00,99.03,99.42,98.97,99.34,17052.0,90.5238,90.8803,90.4689,90.8072,17052.0
2016-09-29 14:30:00,99.47,99.68,99.44,99.54,5724.0,90.926,91.118,90.8986,90.99,5724.0
2016-09-29 15:00:00,99.48,99.73,99.4,99.5,25044.0,90.9351,91.1637,90.862,90.9534,25044.0
2016-09-29 15:30:00,99.63,99.73,99.32,99.39,26802.0,91.0723,91.1637,90.7889,90.8529,26802.0
2016-09-30 09:30:00,100.0,100.09,99.14,99.65,11228.0,91.4105,91.4927,90.6243,91.0905,11228.0
2016-09-30 10:00:00,99.51,99.67,99.19,99.36,12395.0,90.9626,91.1088,90.67,90.8254,12395.0
2016-09-30 10:30:00,99.47,99.54,99.17,99.47,13092.0,90.926,90.99,90.6518,90.926,13092.0
2016-09-30 11:00:00,99.52,99.88,99.51,99.76,19523.0,90.9717,91.3008,90.9626,91.1911,19523.0
2016-09-30 11:30:00,99.87,99.87,99.51,99.66,15004.0,91.2916,91.2916,90.9626,91.0997,15004.0
2016-09-30 12:00:00,99.56,99.9,99.56,99.73,3748.0,91.0083,91.3191,91.0083,91.1637,3748.0
2016-09-30 12:30:00,99.75,99.86,99.57,99.62,13300.0,91.1819,91.2825,91.0174,91.0631,13300.0
2016-09-30 13:00:00,99.6,99.68,99.41,99.46,8800.0,91.0448,91.118,90.8711,90.9169,8800.0
2016-09-30 13:30:00,99.52,99.65,99.45,99.55,6900.0,90.9717,91.0905,90.9077,90.9991,6900.0
2016-09-30 14:00:00,99.61,99.68,99.43,99.43,15340.0,91.054,91.118,90.8894,90.8894,15340.0
2016-09-30 14:30:00,99.54,99.62,99.43,99.44,9267.0,90.99,91.0631,90.8894,90.8986,9267.0
2016-09-30 15:00:00,99.54,99.95,99.53,99.87,5752.0,90.99,91.3648,90.9808,91.2916,5752.0
2016-09-30 15:30:00,99.87,100.08,99.63,99.64,27088.0,91.2916,91.4836,91.0723,91.0814,27088.0
2016-10-03 09:30:00,99.87,99.87,99.3,99.51,8223.0,91.2916,91.2916,90.7706,90.9626,8223.0
2016-10-03 10:00:00,99.53,99.87,99.53,99.76,5365.0,90.9808,91.2916,90.9808,91.1911,5365.0
2016-10-03 10:30:00,99.76,100.18,99.7,100.18,18231.0,91.1911,91.575,91.1362,91.575,18231.0
2016-10-03 11:00:00,100.13,100.13,99.77,99.8,31266.0,91.5293,91.5293,91.2002,91.2276,31266.0
2016-10-03 11:30:00,99.86,99.96,99.61,99.82,35067.0,91.2825,91.3739,91.054,91.2459,35067.0
2016-10-03 12:00:00,99.77,99.9,99.7,99.85,14947.0,91.2002,91.3191,91.1362,91.2734,14947.0
2016-10-03 12:30:00,99.85,99.88,99.68,99.77,12737.0,91.2734,91.3008,91.118,91.2002,12737.0
2016-10-03 13:00:00,99.76,99.77,99.47,99.49,17247.0,91.1911,91.2002,90.926,90.9443,17247.0
2016-10-03 13:30:00,99.57,99.59,99.44,99.51,3880.0,91.0174,91.0357,90.8986,90.9626,3880.0
2016-10-03 14:00:00,99.57,99.59,99.3,99.3,11018.0,91.0174,91.0357,90.7706,90.7706,11018.0
2016-10-03 14:30:00,99.36,99.38,99.03,99.12,12234.0,90.8254,90.8437,90.5238,90.6061,12234.0
2016-10-03 15:00:00,99.16,99.31,99.04,99.13,6295.0,90.6426,90.7797,90.5329,90.6152,6295.0
2016-10-03 15:30:00,99.13,99.24,98.91,99.02,33724.0,90.6152,90.7157,90.4141,90.5146,33724.0
2016-10-04 09:30:00,99.23,99.51,98.55,99.35,1663.0,90.7066,90.9626,90.085,90.8163,1663.0
2016-10-04 10:00:00,99.38,99.54,98.96,99.24,3476.0,90.8437,90.99,90.4598,90.7157,3476.0
2016-10-04 10:30:00,99.18,99.76,99.17,99.59,4200.0,90.6609,91.1911,90.6518,91.0357,4200.0
2016-10-04 11:00:00,99.41,99.42,98.78,98.97,5565.0,90.8711,90.8803,90.2953,90.4689,5565.0
2016-10-04 11:30:00,98.89,99.3,98.84,99.02,6207.0,90.3958,90.7706,90.3501,90.5146,6207.0
2016-10-04 12:00:00,98.99,99.07,98.65,98.65,2900.0,90.4872,90.5604,90.1764,90.1764,2900.0
2016-10-04 12:30:00,98.69,98.94,98.62,98.79,8515.0,90.213,90.4415,90.149,90.3044,8515.0
2016-10-04 13:00:00,98.64,98.73,98.25,98.39,11924.0,90.1673,90.2496,89.8108,89.9388,11924.0
2016-10-04 13:30:00,98.32,98.45,98.23,98.3,9725.0,89.8748,89.9936,89.7925,89.8565,9725.0
2016-10-04 14:00:00,98.32,98.62,98.26,98.42,9689.0,89.8748,90.149,89.8199,89.9662,9689.0
2016-10-04 14:30:00,98.43,98.6,98.23,98.29,16541.0,89.9753,90.1307,89.7925,89.8474,16541.0
2016-10-04 15:00:00,98.31,98.72,98.15,98.68,17293.0,89.8656,90.2404,89.7194,90.2039,17293.0
2016-10-04 15:30:00,98.66,98.89,98.54,98.7,24808.0,90.1856,90.3958,90.0759,90.2221,24808.0
2016-10-05 09:30:00,99.38,99.38,97.97,99.25,4300.0,90.8437,90.8437,89.5548,90.7249,4300.0
2016-10-05 10:00:00,99.37,99.7,99.3,99.4,6404.0,90.8346,91.1362,90.7706,90.862,6404.0
2016-10-05 10:30:00,99.58,99.96,99.58,99.96,4098.0,91.0265,91.3739,91.0265,91.3739,4098.0
2016-10-05 11:00:00,99.99,100.28,99.88,100.01,4250.0,91.4013,91.6664,91.3008,91.4196,4250.0
2016-10-05 11:30:00,100.04,100.38,100.01,100.13,3000.0,91.447,91.7578,91.4196,91.5293,3000.0
2016-10-05 12:00:00,100.18,100.47,100.18,100.42,3472.0,91.575,91.8401,91.575,91.7944,3472.0
2016-10-05 12:30:00,100.41,100.54,100.38,100.54,6780.0,91.7853,91.9041,91.7578,91.9041,6780.0
2016-10-05 13:00:00,100.54,100.54,100.34,100.34,2400.0,91.9041,91.9041,91.7213,91.7213,2400.0
2016-10-05 13:30:00,100.42,100.66,100.42,100.66,5487.0,91.7944,92.0138,91.7944,92.0138,5487.0
2016-10-05 14:00:00,100.6,100.66,100.22,100.39,6973.0,91.9589,92.0138,91.6116,91.767,6973.0
2016-10-05 14:30:00,100.4,100.49,100.26,100.42,5783.0,91.7761,91.8584,91.6481,91.7944,5783.0
2016-10-05 15:00:00,100.43,100.49,100.1,100.1,8262.0,91.8035,91.8584,91.5019,91.5019,8262.0
2016-10-05 15:30:00,100.16,100.43,100.11,100.23,28472.0,91.5567,91.8035,91.511,91.6207,28472.0
2016-10-06 09:30:00,99.96,99.96,99.26,99.32,4269.0,91.3739,91.3739,90.734,90.7889,4269.0
2016-10-06 10:00:00,99.28,99.49,99.07,99.47,6802.0,90.7523,90.9443,90.5604,90.926,6802.0
2016-10-06 10:30:00,99.38,99.38,99.09,99.24,4052.0,90.8437,90.8437,90.5786,90.7157,4052.0
2016-10-06 11:00:00,99.17,99.22,98.82,98.95,4769.0,90.6518,90.6975,90.3318,90.4507,4769.0
2016-10-06 11:30:00,98.96,99.47,98.94,99.46,2492.0,90.4598,90.926,90.4415,90.9169,2492.0
2016-10-06 12:00:00,99.36,99.83,99.33,99.83,2313.0,90.8254,91.2551,90.798,91.2551,2313.0
2016-10-06 12:30:00,99.96,99.97,99.67,99.96,4300.0,91.3739,91.383,91.1088,91.3739,4300.0
2016-10-06 13:00:00,99.94,100.15,99.9,100.06,6102.0,91.3556,91.5476,91.3191,91.4653,6102.0
2016-10-06 13:30:00,100.11,100.28,100.11,100.23,3140.0,91.511,91.6664,91.511,91.6207,3140.0
2016-10-06 14:00:00,100.3,100.56,100.26,100.55,5654.0,91.6847,91.9224,91.6481,91.9132,5654.0
2016-10-06 14:30:00,100.4,100.53,100.4,100.47,5125.0,91.7761,91.8949,91.7761,91.8401,5125.0
2016-10-06 15:00:00,100.5,100.76,100.49,100.63,4956.0,91.8675,92.1052,91.8584,91.9864,4956.0
2016-10-06 15:30:00,100.57,100.75,100.47,100.62,24071.0,91.9315,92.096,91.8401,91.9772,24071.0
2016-10-07 09:30:00,100.64,101.97,99.55,99.65,12698.0,91.9955,93.2113,90.9991,91.0905,12698.0
2016-10-07 10:00:00,99.53,100.46,99.53,99.59,14810.0,90.9808,91.831,90.9808,91.0357,14810.0
2016-10-07 10:30:00,99.76,100.06,99.65,99.67,8047.0,91.1911,91.4653,91.0905,91.1088,8047.0
2016-10-07 11:00:00,99.71,99.73,99.48,99.48,8173.0,91.1454,91.1637,90.9351,90.9351,8173.0
2016-10-07 11:30:00,99.53,99.59,98.73,98.99,9200.0,90.9808,91.0357,90.2496,90.4872,9200.0
2016-10-07 12:00:00,99.06,99.25,98.82,99.05,7300.0,90.5512,90.7249,90.3318,90.5421,7300.0
2016-10-07 12:30:00,99.11,99.2,98.92,99.2,5786.0,90.5969,90.6792,90.4232,90.6792,5786.0
2016-10-07 13:00:00,99.16,99.29,98.93,99.29,6825.0,90.6426,90.7615,90.4324,90.7615,6825.0
2016-10-07 13:30:00,99.39,99.48,99.14,99.29,24002.0,90.8529,90.9351,90.6243,90.7615,24002.0
2016-10-07 14:00:00,99.34,99.56,99.25,99.45,13853.0,90.8072,91.0083,90.7249,90.9077,13853.0
2016-10-07 14:30:00,99.46,99.63,99.33,99.34,9571.0,90.9169,91.0723,90.798,90.8072,9571.0
2016-10-07 15:00:00,99.34,99.45,99.25,99.29,10123.0,90.8072,90.9077,90.7249,90.7615,10123.0
2016-10-07 15:30:00,99.29,99.29,99.01,99.09,30544.0,90.7615,90.7615,90.5055,90.5786,30544.0
2016-10-10 09:30:00,99.59,100.65,99.59,99.9,7983.0,91.0357,92.0046,91.0357,91.3191,7983.0
2016-10-10 10:00:00,99.98,100.02,99.66,99.66,6029.0,91.3922,91.4288,91.0997,91.0997,6029.0
2016-10-10 10:30:00,99.62,99.86,99.56,99.71,3729.0,91.0631,91.2825,91.0083,91.1454,3729.0
2016-10-10 11:00:00,99.7,99.7,99.41,99.41,2117.0,91.1362,91.1362,90.8711,90.8711,2117.0
2016-10-10 11:30:00,99.48,99.56,99.25,99.31,948.0,90.9351,91.0083,90.7249,90.7797,948.0
2016-10-10 12:00:00,99.34,99.34,99.1,99.18,2071.0,90.8072,90.8072,90.5878,90.6609,2071.0
2016-10-10 12:30:00,99.14,99.21,99.1,99.1,1900.0,90.6243,90.6883,90.5878,90.5878,1900.0
2016-10-10 13:00:00,99.1,99.25,99.06,99.12,7263.0,90.5878,90.7249,90.5512,90.6061,7263.0
2016-10-10 13:30:00,98.99,99.03,98.83,98.93,5200.0,90.4872,90.5238,90.341,90.4324,5200.0
2016-10-10 14:00:00,98.92,98.98,98.75,98.75,3159.0,90.4232,90.4781,90.2678,90.2678,3159.0
2016-10-10 14:30:00,98.76,98.9,98.68,98.72,3381.0,90.277,90.405,90.2039,90.2404,3381.0
2016-10-10 15:00:00,98.73,98.83,98.52,98.59,5200.0,90.2496,90.341,90.0576,90.1216,5200.0
2016-10-10 15:30:00,98.67,98.67,98.5,98.6,11587.0,90.1947,90.1947,90.0393,90.1307,11587.0
2016-10-11 09:30:00,98.41,98.41,97.53,97.88,7240.0,89.957,89.957,89.1526,89.4726,7240.0
2016-10-11 10:00:00,97.79,98.13,97.63,97.63,15110.0,89.3903,89.7011,89.244,89.244,15110.0
2016-10-11 10:30:00,97.75,98.11,97.74,97.75,11163.0,89.3537,89.6828,89.3446,89.3537,11163.0
2016-10-11 11:00:00,97.64,97.64,97.12,97.12,5615.0,89.2532,89.2532,88.7778,88.7778,5615.0
2016-10-11 11:30:00,97.03,97.3,96.74,96.92,5030.0,88.6956,88.9424,88.4305,88.595,5030.0
2016-10-11 12:00:00,97.11,97.32,97.02,97.32,4704.0,88.7687,88.9607,88.6864,88.9607,4704.0
2016-10-11 12:30:00,97.28,97.53,97.09,97.31,5000.0,88.9241,89.1526,88.7504,88.9515,5000.0
2016-10-11 13:00:00,97.22,97.28,96.75,97.08,5800.0,88.8693,88.9241,88.4396,88.7413,5800.0
2016-10-11 13:30:00,96.86,96.86,96.5,96.61,4293.0,88.5402,88.5402,88.2111,88.3117,4293.0
2016-10-11 14:00:00,96.58,96.75,96.55,96.59,3750.0,88.2842,88.4396,88.2568,88.2934,3750.0
2016-10-11 14:30:00,96.56,96.93,96.41,96.65,15983.0,88.2659,88.6042,88.1288,88.3482,15983.0
2016-10-11 15:00:00,96.71,97.03,96.62,97.01,5321.0,88.4031,88.6956,88.3208,88.6773,5321.0
2016-10-11 15:30:00,97.03,97.18,96.84,97.1,16349.0,88.6956,88.8327,88.5219,88.7596,16349.0
2016-10-12 09:30:00,97.38,97.88,96.62,97.22,5347.0,89.0155,89.4726,88.3208,88.8693,5347.0
2016-10-12 10:00:00,97.26,97.54,97.26,97.47,4003.0,88.9058,89.1618,88.9058,89.0978,4003.0
2016-10-12 10:30:00,97.58,97.63,97.07,97.21,3943.0,89.1983,89.244,88.7321,88.8601,3943.0
2016-10-12 11:00:00,97.24,97.75,97.24,97.72,9700.0,88.8875,89.3537,88.8875,89.3263,9700.0
2016-10-12 11:30:00,97.81,97.88,97.58,97.69,3434.0,89.4086,89.4726,89.1983,89.2989,3434.0
2016-10-12 12:00:00,97.7,97.82,97.65,97.81,4560.0,89.308,89.4177,89.2623,89.4086,4560.0
2016-10-12 12:30:00,97.82,97.9,97.69,97.74,2900.0,89.4177,89.4908,89.2989,89.3446,2900.0
2016-10-12 13:00:00,97.68,97.76,97.55,97.62,3775.0,89.2897,89.3629,89.1709,89.2349,3775.0
2016-10-12 13:30:00,97.85,97.95,97.63,97.79,3001.0,89.4451,89.5366,89.244,89.3903,3001.0
2016-10-12 14:00:00,97.77,98.02,97.53,97.77,5731.0,89.372,89.6005,89.1526,89.372,5731.0
2016-10-12 14:30:00,97.77,97.83,97.42,97.42,8882.0,89.372,89.4269,89.0521,89.0521,8882.0
2016-10-12 15:00:00,97.45,97.58,97.38,97.38,8409.0,89.0795,89.1983,89.0155,89.0155,8409.0
2016-10-12 15:30:00,97.37,97.52,97.31,97.39,23706.0,89.0064,89.1435,88.9515,89.0247,23706.0
2016-10-13 09:30:00,96.4,96.43,95.61,95.8,5063.0,88.1197,88.1471,87.3975,87.5712,5063.0
2016-10-13 10:00:00,95.74,96.28,95.74,96.15,5082.0,87.5164,88.01,87.5164,87.8912,5082.0
2016-10-13 10:30:00,96.09,96.39,95.8,95.87,17453.0,87.8363,88.1106,87.5712,87.6352,17453.0
2016-10-13 11:00:00,95.87,96.12,95.7,95.84,43250.0,87.6352,87.8637,87.4798,87.6078,43250.0
2016-10-13 11:30:00,95.79,95.98,95.77,95.78,3600.0,87.5621,87.7358,87.5438,87.5529,3600.0
2016-10-13 12:00:00,95.8,95.91,95.66,95.72,3500.0,87.5712,87.6718,87.4433,87.4981,3500.0
2016-10-13 12:30:00,95.83,95.99,95.78,95.78,7167.0,87.5987,87.7449,87.5529,87.5529,7167.0
2016-10-13 13:00:00,95.74,95.79,95.58,95.62,4271.0,87.5164,87.5621,87.3701,87.4067,4271.0
2016-10-13 13:30:00,95.7,95.95,95.46,95.9,5956.0,87.4798,87.7083,87.2604,87.6626,5956.0
2016-10-13 14:00:00,95.88,96.04,95.8,95.86,26297.0,87.6444,87.7906,87.5712,87.6261,26297.0
2016-10-13 14:30:00,95.96,96.12,95.74,96.0,8956.0,87.7175,87.8637,87.5164,87.7541,8956.0
2016-10-13 15:00:00,96.03,96.31,96.0,96.02,14687.0,87.7815,88.0374,87.7541,87.7723,14687.0
2016-10-13 15:30:00,96.02,96.08,95.57,95.76,26979.0,87.7723,87.8272,87.361,87.5347,26979.0
2016-10-14 09:30:00,96.06,97.18,95.92,96.51,9523.0,87.8089,88.8327,87.6809,88.2202,9523.0
2016-10-14 10:00:00,96.46,96.68,96.31,96.6,11854.0,88.1745,88.3756,88.0374,88.3025,11854.0
2016-10-14 10:30:00,96.7,97.22,96.69,96.99,10882.0,88.3939,88.8693,88.3848,88.659,10882.0
2016-10-14 11:00:00,96.89,96.89,96.21,96.33,5108.0,88.5676,88.5676,87.946,88.0557,5108.0
2016-10-14 11:30:00,96.18,96.51,96.12,96.33,5300.0,87.9186,88.2202,87.8637,88.0557,5300.0
2016-10-14 12:00:00,96.27,96.32,96.15,96.23,9177.0,88.0009,88.0466,87.8912,87.9643,9177.0
2016-10-14 12:30:00,96.25,96.67,96.25,96.51,3800.0,87.9826,88.3665,87.9826,88.2202,3800.0
2016-10-14 13:00:00,96.5,96.67,96.41,96.67,8898.0,88.2111,88.3665,88.1288,88.3665,8898.0
2016-10-14 13:30:00,96.62,96.72,96.49,96.61,5340.0,88.3208,88.4122,88.202,88.3117,5340.0
2016-10-14 14:00:00,96.54,96.59,96.32,96.5,6727.0,88.2477,88.2934,88.0466,88.2111,6727.0
2016-10-14 14:30:00,96.46,96.46,96.05,96.3,7596.0,88.1745,88.1745,87.7998,88.0283,7596.0
2016-10-14 15:00:00,96.23,96.37,96.05,96.09,12687.0,87.9643,88.0923,87.7998,87.8363,12687.0
2016-10-14 15:30:00,96.1,96.39,96.05,96.05,38231.0,87.8455,88.1106,87.7998,87.7998,38231.0
2016-10-17 09:30:00,96.03,96.03,95.35,95.91,7810.0,87.7815,87.7815,87.1599,87.6718,7810.0
2016-10-17 10:00:00,95.85,96.19,95.74,96.1,17915.0,87.6169,87.9277,87.5164,87.8455,17915.0
2016-10-17 10:30:00,96.09,96.22,95.97,96.22,9470.0,87.8363,87.9552,87.7266,87.9552,9470.0
2016-10-17 11:00:00,96.25,96.51,96.15,96.27,6300.0,87.9826,88.2202,87.8912,88.0009,6300.0
2016-10-17 11:30:00,96.31,96.54,96.3,96.52,2126.0,88.0374,88.2477,88.0283,88.2294,2126.0
2016-10-17 12:00:00,96.56,96.58,96.31,96.37,11064.0,88.2659,88.2842,88.0374,88.0923,11064.0
2016-10-17 12:30:00,96.41,96.46,96.33,96.33,4690.0,88.1288,88.1745,88.0557,88.0557,4690.0
2016-10-17 13:00:00,96.36,96.4,96.15,96.15,4400.0,88.0831,88.1197,87.8912,87.8912,4400.0
2016-10-17 13:30:00,96.15,96.32,96.09,96.14,8523.0,87.8912,88.0466,87.8363,87.882,8523.0
2016-10-17 14:00:00,96.14,96.23,96.05,96.15,5885.0,87.882,87.9643,87.7998,87.8912,5885.0
2016-10-17 14:30:00,96.13,96.23,96.04,96.17,5428.0,87.8729,87.9643,87.7906,87.9094,5428.0
2016-10-17 15:00:00,96.2,96.2,95.94,95.98,8018.0,87.9369,87.9369,87.6992,87.7358,8018.0
2016-10-17 15:30:00,95.98,96.09,95.88,96.05,30203.0,87.7358,87.8363,87.6444,87.7998,30203.0
2016-10-18 09:30:00,97.11,97.11,96.26,96.51,11806.0,88.7687,88.7687,87.9917,88.2202,11806.0
2016-10-18 10:00:00,96.45,96.72,96.23,96.43,2729.0,88.1654,88.4122,87.9643,88.1471,2729.0
2016-10-18 10:30:00,96.44,96.53,96.3,96.43,7662.0,88.1563,88.2385,88.0283,88.1471,7662.0
2016-10-18 11:00:00,96.37,96.48,96.23,96.48,3340.0,88.0923,88.1928,87.9643,88.1928,3340.0
2016-10-18 11:30:00,96.69,96.69,96.44,96.65,10500.0,88.3848,88.3848,88.1563,88.3482,10500.0
2016-10-18 12:00:00,96.69,96.7,96.49,96.6,6500.0,88.3848,88.3939,88.202,88.3025,6500.0
2016-10-18 12:30:00,96.6,96.77,96.56,96.59,3979.0,88.3025,88.4579,88.2659,88.2934,3979.0
2016-10-18 13:00:00,96.66,96.72,96.58,96.62,3900.0,88.3574,88.4122,88.2842,88.3208,3900.0
2016-10-18 13:30:00,96.6,96.7,96.54,96.65,3088.0,88.3025,88.3939,88.2477,88.3482,3088.0
2016-10-18 14:00:00,96.62,96.69,96.54,96.61,30214.0,88.3208,88.3848,88.2477,88.3117,30214.0
2016-10-18 14:30:00,96.61,96.64,96.43,96.43,7110.0,88.3117,88.3391,88.1471,88.1471,7110.0
2016-10-18 15:00:00,96.5,96.5,96.15,96.2,5011.0,88.2111,88.2111,87.8912,87.9369,5011.0
2016-10-18 15:30:00,96.21,96.42,96.1,96.31,19618.0,87.946,88.138,87.8455,88.0374,19618.0
2016-10-19 09:30:00,96.23,96.3,96.01,96.16,2989.0,87.9643,88.0283,87.7632,87.9003,2989.0
2016-10-19 10:00:00,96.08,96.51,96.03,96.5,2904.0,87.8272,88.2202,87.7815,88.2111,2904.0
2016-10-19 10:30:00,96.58,96.98,96.58,96.98,6851.0,88.2842,88.6499,88.2842,88.6499,6851.0
2016-10-19 11:00:00,96.95,97.75,96.93,97.75,48978.0,88.6224,89.3537,88.6042,89.3537,48978.0
2016-10-19 11:30:00,97.78,98.1,97.74,97.82,32513.0,89.3812,89.6737,89.3446,89.4177,32513.0
2016-10-19 12:00:00,97.79,98.4,97.79,98.4,8536.0,89.3903,89.9479,89.3903,89.9479,8536.0
2016-10-19 12:30:00,98.31,98.6,98.31,98.58,10321.0,89.8656,90.1307,89.8656,90.1124,10321.0
2016-10-19 13:00:00,98.6,98.71,98.5,98.71,6998.0,90.1307,90.2313,90.0393,90.2313,6998.0
2016-10-19 13:30:00,98.71,98.9,98.68,98.86,14041.0,90.2313,90.405,90.2039,90.3684,14041.0
2016-10-19 14:00:00,98.82,98.96,98.76,98.95,16546.0,90.3318,90.4598,90.277,90.4507,16546.0
2016-10-19 14:30:00,98.89,99.86,98.88,99.81,101742.0,90.3958,91.2825,90.3867,91.2368,101742.0
2016-10-19 15:00:00,99.81,100.38,99.76,100.36,96524.0,91.2368,91.7578,91.1911,91.7395,96524.0
2016-10-19 15:30:00,100.36,100.79,100.3,100.51,150528.0,91.7395,92.1326,91.6847,91.8767,150528.0
2016-10-20 09:30:00,100.1,100.56,99.76,100.36,25046.0,91.5019,91.9224,91.1911,91.7395,25046.0
2016-10-20 10:00:00,100.31,100.65,100.31,100.38,19243.0,91.6938,92.0046,91.6938,91.7578,19243.0
2016-10-20 10:30:00,100.43,100.43,99.69,99.79,15379.0,91.8035,91.8035,91.1271,91.2185,15379.0
2016-10-20 11:00:00,99.82,100.05,99.7,99.95,8412.0,91.2459,91.4562,91.1362,91.3648,8412.0
2016-10-20 11:30:00,99.95,100.19,99.87,100.18,8619.0,91.3648,91.5841,91.2916,91.575,8619.0
2016-10-20 12:00:00,100.25,100.25,99.94,100.08,6610.0,91.639,91.639,91.3556,91.4836,6610.0
2016-10-20 12:30:00,100.1,100.35,100.05,100.23,5200.0,91.5019,91.7304,91.4562,91.6207,5200.0
2016-10-20 13:00:00,100.26,101.11,100.26,100.7,51411.0,91.6481,92.4251,91.6481,92.0503,51411.0
2016-10-20 13:30:00,100.74,100.89,100.6,100.84,20582.0,92.0869,92.224,91.9589,92.1783,20582.0
2016-10-20 14:00:00,100.85,100.94,100.58,100.8,47364.0,92.1875,92.2697,91.9406,92.1418,47364.0
2016-10-20 14:30:00,100.74,100.91,100.68,100.78,19092.0,92.0869,92.2423,92.0321,92.1235,19092.0
2016-10-20 15:00:00,100.7,100.78,100.35,100.37,25616.0,92.0503,92.1235,91.7304,91.7487,25616.0
2016-10-20 15:30:00,100.42,100.58,100.29,100.54,59362.0,91.7944,91.9406,91.6756,91.9041,59362.0
2016-10-21 09:30:00,99.53,100.24,99.39,100.24,13425.0,90.9808,91.6299,90.8529,91.6299,13425.0
2016-10-21 10:00:00,100.07,100.08,99.73,99.95,8419.0,91.4745,91.4836,91.1637,91.3648,8419.0
2016-10-21 10:30:00,100.05,100.48,99.99,100.36,8138.0,91.4562,91.8492,91.4013,91.7395,8138.0
2016-10-21 11:00:00,100.39,100.5,100.34,100.44,6832.0,91.767,91.8675,91.7213,91.8127,6832.0
2016-10-21 11:30:00,100.36,100.63,100.36,100.53,6975.0,91.7395,91.9864,91.7395,91.8949,6975.0
2016-10-21 12:00:00,100.53,100.62,100.49,100.56,11415.0,91.8949,91.9772,91.8584,91.9224,11415.0
2016-10-21 12:30:00,100.54,100.58,100.48,100.54,12215.0,91.9041,91.9406,91.8492,91.9041,12215.0
2016-10-21 13:00:00,100.58,100.58,100.42,100.47,9051.0,91.9406,91.9406,91.7944,91.8401,9051.0
2016-10-21 13:30:00,100.42,100.53,100.37,100.46,5946.0,91.7944,91.8949,91.7487,91.831,5946.0
2016-10-21 14:00:00,100.4,100.4,100.14,100.21,8896.0,91.7761,91.7761,91.5384,91.6024,8896.0
2016-10-21 14:30:00,100.25,100.39,100.21,100.34,10119.0,91.639,91.767,91.6024,91.7213,10119.0
2016-10-21 15:00:00,100.37,100.42,100.29,100.4,15014.0,91.7487,91.7944,91.6756,91.7761,15014.0
2016-10-21 15:30:00,100.4,100.6,100.21,100.41,46365.0,91.7761,91.9589,91.6024,91.7853,46365.0
2016-10-24 09:30:00,100.9,102.57,100.9,102.05,16786.0,92.2332,93.7597,92.2332,93.2844,16786.0
2016-10-24 10:00:00,101.89,102.26,101.41,101.43,8100.0,93.1381,93.4763,92.6994,92.7176,8100.0
2016-10-24 10:30:00,101.29,101.4,100.86,101.12,10600.0,92.5897,92.6902,92.1966,92.4343,10600.0
2016-10-24 11:00:00,101.06,101.22,100.86,100.86,4800.0,92.3794,92.5257,92.1966,92.1966,4800.0
2016-10-24 11:30:00,100.93,101.04,100.87,100.87,4200.0,92.2606,92.3611,92.2057,92.2057,4200.0
2016-10-24 12:00:00,100.8,100.83,100.51,100.61,4500.0,92.1418,92.1692,91.8767,91.9681,4500.0
2016-10-24 12:30:00,100.5,100.62,100.29,100.35,11100.0,91.8675,91.9772,91.6756,91.7304,11100.0
2016-10-24 13:00:00,100.34,100.44,100.18,100.3,4600.0,91.7213,91.8127,91.575,91.6847,4600.0
2016-10-24 13:30:00,100.35,100.57,100.32,100.53,8900.0,91.7304,91.9315,91.703,91.8949,8900.0
2016-10-24 14:00:00,100.55,100.8,100.45,100.79,12799.0,91.9132,92.1418,91.8218,92.1326,12799.0
2016-10-24 14:30:00,100.8,100.8,100.6,100.61,3500.0,92.1418,92.1418,91.9589,91.9681,3500.0
2016-10-24 15:00:00,100.61,100.73,100.61,100.69,8300.0,91.9681,92.0778,91.9681,92.0412,8300.0
2016-10-24 15:30:00,100.69,101.01,100.57,100.93,33900.0,92.0412,92.3337,91.9315,92.2606,33900.0
2016-10-25 09:30:00,100.51,100.67,100.09,100.28,5017.0,91.8767,92.0229,91.4927,91.6664,5017.0
2016-10-25 10:00:00,100.31,100.36,99.77,99.83,8800.0,91.6938,91.7395,91.2002,91.2551,8800.0
2016-10-25 10:30:00,99.84,100.46,99.8,100.33,21300.0,91.2642,91.831,91.2276,91.7121,21300.0
2016-10-25 11:00:00,100.33,100.82,100.24,100.73,9600.0,91.7121,92.16,91.6299,92.0778,9600.0
2016-10-25 11:30:00,100.74,101.15,100.74,101.11,4200.0,92.0869,92.4617,92.0869,92.4251,4200.0
2016-10-25 12:00:00,101.06,101.2,100.67,100.68,7717.0,92.3794,92.5074,92.0229,92.0321,7717.0
2016-10-25 12:30:00,100.76,100.76,100.5,100.69,4100.0,92.1052,92.1052,91.8675,92.0412,4100.0
2016-10-25 13:00:00,100.67,101.04,100.63,101.03,7200.0,92.0229,92.3611,91.9864,92.352,7200.0
2016-10-25 13:30:00,101.07,101.24,100.98,101.12,27202.0,92.3886,92.544,92.3063,92.4343,27202.0
2016-10-25 14:00:00,101.1,101.14,100.79,100.85,14400.0,92.416,92.4525,92.1326,92.1875,14400.0
2016-10-25 14:30:00,100.74,100.87,100.68,100.72,5800.0,92.0869,92.2057,92.0321,92.0686,5800.0
2016-10-25 15:00:00,100.73,100.73,100.34,100.43,16400.0,92.0778,92.0778,91.7213,91.8035,16400.0
2016-10-25 15:30:00,100.47,100.47,100.12,100.39,36000.0,91.8401,91.8401,91.5202,91.767,36000.0
2016-10-26 09:30:00,99.66,100.9,99.66,100.36,8545.0,91.0997,92.2332,91.0997,91.7395,8545.0
2016-10-26 10:00:00,100.34,100.57,100.19,100.29,21389.0,91.7213,91.9315,91.5841,91.6756,21389.0
2016-10-26 10:30:00,100.45,100.81,100.32,100.78,7250.0,91.8218,92.1509,91.703,92.1235,7250.0
2016-10-26 11:00:00,100.86,101.2,100.8,101.01,10930.0,92.1966,92.5074,92.1418,92.3337,10930.0
2016-10-26 11:30:00,101.18,101.3,100.88,100.98,12130.0,92.4891,92.5988,92.2149,92.3063,12130.0
2016-10-26 12:00:00,100.96,101.01,100.52,100.7,8748.0,92.288,92.3337,91.8858,92.0503,8748.0
2016-10-26 12:30:00,100.8,101.17,100.76,101.17,3700.0,92.1418,92.48,92.1052,92.48,3700.0
2016-10-26 13:00:00,101.17,101.28,100.7,100.72,7700.0,92.48,92.5805,92.0503,92.0686,7700.0
2016-10-26 13:30:00,100.72,100.77,100.13,100.2,7612.0,92.0686,92.1143,91.5293,91.5933,7612.0
2016-10-26 14:00:00,100.22,100.29,99.92,100.28,8030.0,91.6116,91.6756,91.3373,91.6664,8030.0
2016-10-26 14:30:00,100.26,100.5,100.22,100.34,6400.0,91.6481,91.8675,91.6116,91.7213,6400.0
2016-10-26 15:00:00,100.34,100.43,100.23,100.26,11068.0,91.7213,91.8035,91.6207,91.6481,11068.0
2016-10-26 15:30:00,100.26,100.46,100.1,100.34,37834.0,91.6481,91.831,91.5019,91.7213,37834.0
2016-10-27 09:30:00,100.49,100.96,99.95,100.41,7106.0,91.8584,92.288,91.3648,91.7853,7106.0
2016-10-27 10:00:00,100.51,100.51,99.98,100.15,12698.0,91.8767,91.8767,91.3922,91.5476,12698.0
2016-10-27 10:30:00,100.29,100.46,99.88,99.96,25106.0,91.6756,91.831,91.3008,91.3739,25106.0
2016-10-27 11:00:00,100.07,100.07,99.49,99.61,14200.0,91.4745,91.4745,90.9443,91.054,14200.0
2016-10-27 11:30:00,99.55,99.69,99.29,99.64,6755.0,90.9991,91.1271,90.7615,91.0814,6755.0
2016-10-27 12:00:00,99.64,99.66,99.43,99.52,4922.0,91.0814,91.0997,90.8894,90.9717,4922.0
2016-10-27 12:30:00,99.55,99.65,99.35,99.53,4900.0,90.9991,91.0905,90.8163,90.9808,4900.0
2016-10-27 13:00:00,99.53,99.6,99.44,99.57,3783.0,90.9808,91.0448,90.8986,91.0174,3783.0
2016-10-27 13:30:00,99.57,99.66,99.45,99.5,10750.0,91.0174,91.0997,90.9077,90.9534,10750.0
2016-10-27 14:00:00,99.54,99.62,99.45,99.54,4066.0,90.99,91.0631,90.9077,90.99,4066.0
2016-10-27 14:30:00,99.54,99.54,99.25,99.25,12178.0,90.99,90.99,90.7249,90.7249,12178.0
2016-10-27 15:00:00,99.35,99.47,99.21,99.45,11203.0,90.8163,90.926,90.6883,90.9077,11203.0
2016-10-27 15:30:00,99.41,99.75,99.18,99.64,37167.0,90.8711,91.1819,90.6609,91.0814,37167.0
2016-10-28 09:30:00,99.71,100.6,99.4,99.74,53047.0,91.1454,91.9589,90.862,91.1728,53047.0
2016-10-28 10:00:00,99.72,100.0,99.49,99.89,8076.0,91.1545,91.4105,90.9443,91.3099,8076.0
2016-10-28 10:30:00,99.92,100.0,99.77,99.93,16122.0,91.3373,91.4105,91.2002,91.3465,16122.0
2016-10-28 11:00:00,99.97,99.97,99.77,99.92,12584.0,91.383,91.383,91.2002,91.3373,12584.0
2016-10-28 11:30:00,99.95,100.45,99.92,100.45,10100.0,91.3648,91.8218,91.3373,91.8218,10100.0
2016-10-28 12:00:00,100.35,100.81,100.35,100.6,6989.0,91.7304,92.1509,91.7304,91.9589,6989.0
2016-10-28 12:30:00,100.59,100.7,100.51,100.62,5053.0,91.9498,92.0503,91.8767,91.9772,5053.0
2016-10-28 13:00:00,100.58,100.58,99.67,99.92,5423.0,91.9406,91.9406,91.1088,91.3373,5423.0
2016-10-28 13:30:00,99.98,99.98,99.35,99.52,7511.0,91.3922,91.3922,90.8163,90.9717,7511.0
2016-10-28 14:00:00,99.4,99.47,99.15,99.18,9224.0,90.862,90.926,90.6335,90.6609,9224.0
2016-10-28 14:30:00,99.18,99.55,99.06,99.45,13269.0,90.6609,90.9991,90.5512,90.9077,13269.0
2016-10-28 15:00:00,99.45,99.45,99.02,99.44,10848.0,90.9077,90.9077,90.5146,90.8986,10848.0
2016-10-28 15:30:00,99.44,99.45,98.77,98.86,44321.0,90.8986,90.9077,90.2861,90.3684,44321.0
2016-10-31 09:30:00,99.24,99.57,98.75,98.92,9313.0,90.7157,91.0174,90.2678,90.4232,9313.0
2016-10-31 10:00:00,98.81,99.44,98.68,99.33,14665.0,90.3227,90.8986,90.2039,90.798,14665.0
2016-10-31 10:30:00,99.51,99.51,98.89,99.05,5900.0,90.9626,90.9626,90.3958,90.5421,5900.0
2016-10-31 11:00:00,99.18,99.71,99.07,99.71,34910.0,90.6609,91.1454,90.5604,91.1454,34910.0
2016-10-31 11:30:00,99.85,99.85,99.54,99.81,4308.0,91.2734,91.2734,90.99,91.2368,4308.0
2016-10-31 12:00:00,99.86,99.93,99.56,99.84,5700.0,91.2825,91.3465,91.0083,91.2642,5700.0
2016-10-31 12:30:00,99.9,100.1,99.8,99.96,3300.0,91.3191,91.5019,91.2276,91.3739,3300.0
2016-10-31 13:00:00,99.97,100.12,99.69,100.11,7105.0,91.383,91.5202,91.1271,91.511,7105.0
2016-10-31 13:30:00,100.18,100.23,100.0,100.16,10500.0,91.575,91.6207,91.4105,91.5567,10500.0
2016-10-31 14:00:00,100.16,100.27,100.01,100.23,8231.0,91.5567,91.6573,91.4196,91.6207,8231.0
2016-10-31 14:30:00,100.23,100.41,100.11,100.29,9996.0,91.6207,91.7853,91.511,91.6756,9996.0
2016-10-31 15:00:00,100.28,100.35,100.01,100.26,14588.0,91.6664,91.7304,91.4196,91.6481,14588.0
2016-10-31 15:30:00,100.31,100.52,100.12,100.13,74779.0,91.6938,91.8858,91.5202,91.5293,74779.0
2016-11-01 09:30:00,100.55,100.55,100.0,100.15,3476.0,91.9132,91.9132,91.4105,91.5476,3476.0
2016-11-01 10:00:00,100.0,100.06,99.56,99.6,2400.0,91.4105,91.4653,91.0083,91.0448,2400.0
2016-11-01 10:30:00,99.63,99.67,98.92,99.31,6785.0,91.0723,91.1088,90.4232,90.7797,6785.0
2016-11-01 11:00:00,99.33,99.39,99.11,99.18,5132.0,90.798,90.8529,90.5969,90.6609,5132.0
2016-11-01 11:30:00,99.11,99.18,98.93,98.99,4600.0,90.5969,90.6609,90.4324,90.4872,4600.0
2016-11-01 12:00:00,98.95,98.96,98.51,98.66,5052.0,90.4507,90.4598,90.0485,90.1856,5052.0
2016-11-01 12:30:00,98.66,98.78,98.45,98.45,2933.0,90.1856,90.2953,89.9936,89.9936,2933.0
2016-11-01 13:00:00,98.6,98.6,98.22,98.41,5013.0,90.1307,90.1307,89.7834,89.957,5013.0
2016-11-01 13:30:00,98.37,98.37,97.58,97.63,6624.0,89.9205,89.9205,89.1983,89.244,6624.0
2016-11-01 14:00:00,97.58,97.65,96.99,97.46,9832.0,89.1983,89.2623,88.659,89.0886,9832.0
2016-11-01 14:30:00,97.5,97.57,97.28,97.4,9955.0,89.1252,89.1892,88.9241,89.0338,9955.0
2016-11-01 15:00:00,97.26,97.59,97.17,97.58,11981.0,88.9058,89.2075,88.8236,89.1983,11981.0
2016-11-01 15:30:00,97.6,97.75,97.41,97.43,30106.0,89.2166,89.3537,89.0429,89.0612,30106.0
2016-11-02 09:30:00,97.02,97.8,96.95,97.58,10393.0,88.6864,89.3994,88.6224,89.1983,10393.0
2016-11-02 10:00:00,97.62,97.95,97.44,97.84,5058.0,89.2349,89.5366,89.0704,89.436,5058.0
2016-11-02 10:30:00,97.74,97.81,97.45,97.53,8014.0,89.3446,89.4086,89.0795,89.1526,8014.0
2016-11-02 11:00:00,97.69,97.91,97.51,97.63,6206.0,89.2989,89.5,89.1343,89.244,6206.0
2016-11-02 11:30:00,97.51,97.69,97.35,97.64,3746.0,89.1343,89.2989,88.9881,89.2532,3746.0
2016-11-02 12:00:00,97.62,97.82,97.47,97.66,4614.0,89.2349,89.4177,89.0978,89.2715,4614.0
2016-11-02 12:30:00,97.7,97.7,97.36,97.5,3220.0,89.308,89.308,88.9972,89.1252,3220.0
2016-11-02 13:00:00,97.44,97.44,96.86,97.41,3477.0,89.0704,89.0704,88.5402,89.0429,3477.0
2016-11-02 13:30:00,97.29,97.5,97.15,97.18,5777.0,88.9332,89.1252,88.8053,88.8327,5777.0
2016-11-02 14:00:00,97.2,97.4,96.68,97.24,6600.0,88.851,89.0338,88.3756,88.8875,6600.0
2016-11-02 14:30:00,97.35,97.58,97.13,97.4,7293.0,88.9881,89.1983,88.787,89.0338,7293.0
2016-11-02 15:00:00,97.35,97.67,97.13,97.61,8298.0,88.9881,89.2806,88.787,89.2258,8298.0
2016-11-02 15:30:00,97.43,97.51,96.77,96.91,27227.0,89.0612,89.1343,88.4579,88.5859,27227.0
2016-11-03 09:30:00,97.26,99.35,96.92,97.27,3102.0,88.9058,90.8163,88.595,88.915,3102.0
2016-11-03 10:00:00,97.05,97.17,96.59,96.73,4206.0,88.7139,88.8236,88.2934,88.4213,4206.0
2016-11-03 10:30:00,96.74,97.29,96.69,97.22,4150.0,88.4305,88.9332,88.3848,88.8693,4150.0
2016-11-03 11:00:00,97.08,97.52,97.04,97.41,6410.0,88.7413,89.1435,88.7047,89.0429,6410.0
2016-11-03 11:30:00,97.35,97.61,97.34,97.39,3565.0,88.9881,89.2258,88.979,89.0247,3565.0
2016-11-03 12:00:00,97.5,97.52,97.17,97.21,2830.0,89.1252,89.1435,88.8236,88.8601,2830.0
2016-11-03 12:30:00,97.03,97.17,96.98,97.17,3300.0,88.6956,88.8236,88.6499,88.8236,3300.0
2016-11-03 13:00:00,97.0,97.11,96.91,97.1,2902.0,88.6682,88.7687,88.5859,88.7596,2902.0
2016-11-03 13:30:00,97.06,97.07,96.8,97.0,2633.0,88.723,88.7321,88.4853,88.6682,2633.0
2016-11-03 14:00:00,97.07,97.29,96.92,97.12,5236.0,88.7321,88.9332,88.595,88.7778,5236.0
2016-11-03 14:30:00,97.06,97.2,96.96,97.11,3574.0,88.723,88.851,88.6316,88.7687,3574.0
2016-11-03 15:00:00,97.14,97.29,97.04,97.29,6736.0,88.7961,88.9332,88.7047,88.9332,6736.0
2016-11-03 15:30:00,97.14,97.17,96.71,96.96,15313.0,88.7961,88.8236,88.4031,88.6316,15313.0
2016-11-04 09:30:00,97.06,97.3,96.05,96.14,6038.0,88.723,88.9424,87.7998,87.882,6038.0
2016-11-04 10:00:00,96.48,96.86,96.4,96.67,9581.0,88.1928,88.5402,88.1197,88.3665,9581.0
2016-11-04 10:30:00,96.8,97.24,96.76,97.16,8669.0,88.4853,88.8875,88.4488,88.8144,8669.0
2016-11-04 11:00:00,97.18,97.77,97.08,97.5,10278.0,88.8327,89.372,88.7413,89.1252,10278.0
2016-11-04 11:30:00,97.46,97.46,97.19,97.33,5461.0,89.0886,89.0886,88.8418,88.9698,5461.0
2016-11-04 12:00:00,97.37,97.8,97.33,97.64,6466.0,89.0064,89.3994,88.9698,89.2532,6466.0
2016-11-04 12:30:00,97.64,97.82,97.4,97.54,10950.0,89.2532,89.4177,89.0338,89.1618,10950.0
2016-11-04 13:00:00,97.77,97.77,97.32,97.4,8050.0,89.372,89.372,88.9607,89.0338,8050.0
2016-11-04 13:30:00,97.54,97.69,97.26,97.35,6385.0,89.1618,89.2989,88.9058,88.9881,6385.0
2016-11-04 14:00:00,97.48,97.48,97.18,97.19,7025.0,89.1069,89.1069,88.8327,88.8418,7025.0
2016-11-04 14:30:00,97.22,97.33,96.86,97.05,10376.0,88.8693,88.9698,88.5402,88.7139,10376.0
2016-11-04 15:00:00,97.04,97.1,96.72,96.77,12489.0,88.7047,88.7596,88.4122,88.4579,12489.0
2016-11-04 15:30:00,96.73,96.87,96.35,96.37,36731.0,88.4213,88.5493,88.074,88.0923,36731.0
2016-11-07 09:30:00,98.16,99.25,98.05,99.07,36538.0,89.7285,90.7249,89.628,90.5604,36538.0
2016-11-07 10:00:00,99.0,99.25,98.46,98.77,8366.0,90.4964,90.7249,90.0027,90.2861,8366.0
2016-11-07 10:30:00,98.69,98.93,98.59,98.77,7300.0,90.213,90.4324,90.1216,90.2861,7300.0
2016-11-07 11:00:00,98.79,98.84,98.63,98.74,6948.0,90.3044,90.3501,90.1581,90.2587,6948.0
2016-11-07 11:30:00,98.67,99.14,98.67,99.08,8014.0,90.1947,90.6243,90.1947,90.5695,8014.0
2016-11-07 12:00:00,99.05,99.41,99.05,99.3,8613.0,90.5421,90.8711,90.5421,90.7706,8613.0
2016-11-07 12:30:00,99.23,99.23,98.85,99.01,5812.0,90.7066,90.7066,90.3592,90.5055,5812.0
2016-11-07 13:00:00,99.05,99.11,98.9,99.02,9564.0,90.5421,90.5969,90.405,90.5146,9564.0
2016-11-07 13:30:00,98.96,99.2,98.96,99.1,5623.0,90.4598,90.6792,90.4598,90.5878,5623.0
2016-11-07 14:00:00,99.13,99.37,99.08,99.28,10166.0,90.6152,90.8346,90.5695,90.7523,10166.0
2016-11-07 14:30:00,99.22,99.3,99.12,99.18,3801.0,90.6975,90.7706,90.6061,90.6609,3801.0
2016-11-07 15:00:00,99.06,99.15,98.83,98.83,4702.0,90.5512,90.6335,90.341,90.341,4702.0
2016-11-07 15:30:00,98.81,99.48,98.74,99.25,43083.0,90.3227,90.9351,90.2587,90.7249,43083.0
2016-11-08 09:30:00,98.86,100.31,98.01,98.75,2539.0,90.3684,91.6938,89.5914,90.2678,2539.0
2016-11-08 10:00:00,98.91,99.84,98.91,99.57,6310.0,90.4141,91.2642,90.4141,91.0174,6310.0
2016-11-08 10:30:00,99.89,99.91,99.58,99.88,4136.0,91.3099,91.3282,91.0265,91.3008,4136.0
2016-11-08 11:00:00,99.87,100.02,99.66,99.88,4900.0,91.2916,91.4288,91.0997,91.3008,4900.0
2016-11-08 11:30:00,99.92,100.07,99.85,100.0,3016.0,91.3373,91.4745,91.2734,91.4105,3016.0
2016-11-08 12:00:00,100.01,100.14,99.94,100.01,7025.0,91.4196,91.5384,91.3556,91.4196,7025.0
2016-11-08 12:30:00,100.07,100.15,99.93,100.02,7555.0,91.4745,91.5476,91.3465,91.4288,7555.0
2016-11-08 13:00:00,100.08,100.14,99.93,100.14,6270.0,91.4836,91.5384,91.3465,91.5384,6270.0
2016-11-08 13:30:00,100.08,100.59,100.07,100.48,9982.0,91.4836,91.9498,91.4745,91.8492,9982.0
2016-11-08 14:00:00,100.51,100.51,100.16,100.22,4200.0,91.8767,91.8767,91.5567,91.6116,4200.0
2016-11-08 14:30:00,100.1,100.17,99.96,100.01,3053.0,91.5019,91.5659,91.3739,91.4196,3053.0
2016-11-08 15:00:00,100.04,100.31,99.95,100.11,7966.0,91.447,91.6938,91.3648,91.511,7966.0
2016-11-08 15:30:00,100.12,100.19,99.75,99.87,47029.0,91.5202,91.5841,91.1819,91.2916,47029.0
2016-11-09 09:30:00,99.02,100.48,96.34,99.72,14898.0,90.5146,91.8492,88.0648,91.1545,14898.0
2016-11-09 10:00:00,99.9,99.9,98.53,98.94,19998.0,91.3191,91.3191,90.0667,90.4415,19998.0
2016-11-09 10:30:00,98.9,99.06,98.44,98.82,21580.0,90.405,90.5512,89.9845,90.3318,21580.0
2016-11-09 11:00:00,98.91,99.97,98.81,99.91,23216.0,90.4141,91.383,90.3227,91.3282,23216.0
2016-11-09 11:30:00,100.01,100.18,99.58,100.17,44921.0,91.4196,91.575,91.0265,91.5659,44921.0
2016-11-09 12:00:00,100.2,100.4,99.88,100.23,7530.0,91.5933,91.7761,91.3008,91.6207,7530.0
2016-11-09 12:30:00,100.23,100.32,99.81,100.17,10800.0,91.6207,91.703,91.2368,91.5659,10800.0
2016-11-09 13:00:00,100.24,100.28,99.61,100.06,17843.0,91.6299,91.6664,91.054,91.4653,17843.0
2016-11-09 13:30:00,100.03,100.81,99.9,100.17,23136.0,91.4379,92.1509,91.3191,91.5659,23136.0
2016-11-09 14:00:00,100.28,100.92,100.28,100.56,29765.0,91.6664,92.2514,91.6664,91.9224,29765.0
2016-11-09 14:30:00,100.84,101.14,100.84,100.96,18935.0,92.1783,92.4525,92.1783,92.288,18935.0
2016-11-09 15:00:00,100.98,101.27,100.98,101.19,12429.0,92.3063,92.5714,92.3063,92.4983,12429.0
2016-11-09 15:30:00,101.04,101.06,100.44,100.96,48031.0,92.3611,92.3794,91.8127,92.288,48031.0
2016-11-10 09:30:00,102.21,103.31,100.76,102.52,31887.0,93.4306,94.4362,92.1052,93.714,31887.0
2016-11-10 10:00:00,102.58,103.12,102.49,102.72,9713.0,93.7689,94.2625,93.6866,93.8968,9713.0
2016-11-10 10:30:00,102.74,102.99,102.3,102.58,7619.0,93.9151,94.1436,93.5129,93.7689,7619.0
2016-11-10 11:00:00,102.53,103.16,102.34,103.01,7524.0,93.7232,94.299,93.5495,94.1619,7524.0
2016-11-10 11:30:00,102.93,103.31,102.6,102.84,25480.0,94.0888,94.4362,93.7871,94.0065,25480.0
2016-11-10 12:00:00,102.82,103.12,102.73,103.07,13119.0,93.9882,94.2625,93.906,94.2168,13119.0
2016-11-10 12:30:00,102.99,103.63,102.86,103.49,23605.0,94.1436,94.7287,94.0248,94.6007,23605.0
2016-11-10 13:00:00,103.6,103.76,103.45,103.66,9353.0,94.7012,94.8475,94.5641,94.7561,9353.0
2016-11-10 13:30:00,103.68,103.85,103.49,103.63,11942.0,94.7744,94.9298,94.6007,94.7287,11942.0
2016-11-10 14:00:00,103.62,103.78,103.53,103.69,6660.0,94.7195,94.8658,94.6373,94.7835,6660.0
2016-11-10 14:30:00,103.66,103.7,103.0,103.31,24406.0,94.7561,94.7927,94.1528,94.4362,24406.0
2016-11-10 15:00:00,103.39,103.46,103.25,103.35,7498.0,94.5093,94.5733,94.3813,94.4727,7498.0
2016-11-10 15:30:00,103.38,103.43,102.91,103.21,52100.0,94.5001,94.5458,94.0705,94.3447,52100.0
2016-11-11 09:30:00,103.37,104.42,103.37,104.04,21255.0,94.491,95.4508,94.491,95.1035,21255.0
2016-11-11 10:00:00,104.18,104.98,104.17,104.88,33291.0,95.2314,95.9627,95.2223,95.8713,33291.0
2016-11-11 10:30:00,104.86,104.92,104.34,104.76,51358.0,95.853,95.9079,95.3777,95.7616,51358.0
2016-11-11 11:00:00,104.72,104.94,104.29,104.47,12612.0,95.725,95.9261,95.332,95.4965,12612.0
2016-11-11 11:30:00,104.47,104.94,104.42,104.9,18722.0,95.4965,95.9261,95.4508,95.8896,18722.0
2016-11-11 12:00:00,104.93,105.11,104.91,104.96,14459.0,95.917,96.0815,95.8987,95.9444,14459.0
2016-11-11 12:30:00,105.06,105.21,104.93,105.18,16436.0,96.0358,96.173,95.917,96.1455,16436.0
2016-11-11 13:00:00,105.21,105.53,105.12,105.51,12969.0,96.173,96.4655,96.0907,96.4472,12969.0
2016-11-11 13:30:00,105.57,105.57,105.12,105.52,14126.0,96.502,96.502,96.0907,96.4563,14126.0
2016-11-11 14:00:00,105.6,105.63,105.36,105.61,11915.0,96.5295,96.5569,96.3101,96.5386,11915.0
2016-11-11 14:30:00,105.66,105.8,105.41,105.62,11780.0,96.5843,96.7123,96.3558,96.5477,11780.0
2016-11-11 15:00:00,105.55,105.69,105.35,105.63,19150.0,96.4838,96.6117,96.3009,96.5569,19150.0
2016-11-11 15:30:00,105.57,106.0,105.51,105.7,50462.0,96.502,96.8951,96.4472,96.6209,50462.0
2016-11-14 09:30:00,106.81,108.13,106.81,107.35,50361.0,97.6355,98.8421,97.6355,98.1291,50361.0
2016-11-14 10:00:00,107.24,107.99,107.18,107.78,19055.0,98.0286,98.7142,97.9737,98.5222,19055.0
2016-11-14 10:30:00,107.85,107.87,107.37,107.41,24812.0,98.5862,98.6045,98.1474,98.184,24812.0
2016-11-14 11:00:00,107.35,107.58,107.0,107.57,16250.0,98.1291,98.3394,97.8092,98.3302,16250.0
2016-11-14 11:30:00,107.35,107.78,107.18,107.44,16387.0,98.1291,98.5222,97.9737,98.2114,16387.0
2016-11-14 12:00:00,107.45,107.55,107.22,107.41,12669.0,98.2205,98.312,98.0103,98.184,12669.0
2016-11-14 12:30:00,107.42,107.58,107.33,107.54,8081.0,98.1931,98.3394,98.1109,98.3028,8081.0
2016-11-14 13:00:00,107.58,107.86,107.58,107.72,4421.0,98.3394,98.5953,98.3394,98.4674,4421.0
2016-11-14 13:30:00,107.8,107.88,107.68,107.68,2538.0,98.5405,98.6136,98.4308,98.4308,2538.0
2016-11-14 14:00:00,107.72,107.72,107.11,107.34,7996.0,98.4674,98.4674,97.9098,98.12,7996.0
2016-11-14 14:30:00,107.29,107.64,106.96,107.45,8169.0,98.0743,98.3942,97.7726,98.2205,8169.0
2016-11-14 15:00:00,107.53,107.59,107.24,107.54,14721.0,98.2937,98.3485,98.0286,98.3028,14721.0
2016-11-14 15:30:00,107.58,107.74,107.28,107.68,26887.0,98.3394,98.4856,98.0652,98.4308,26887.0
2016-11-15 09:30:00,108.22,108.22,107.23,107.23,12135.0,98.9244,98.9244,98.0194,98.0194,12135.0
2016-11-15 10:00:00,107.38,108.02,107.24,108.02,9757.0,98.1566,98.7416,98.0286,98.7416,9757.0
2016-11-15 10:30:00,107.77,107.8,107.1,107.1,6000.0,98.5131,98.5405,97.9006,97.9006,6000.0
2016-11-15 11:00:00,107.22,107.57,107.13,107.44,11732.0,98.0103,98.3302,97.928,98.2114,11732.0
2016-11-15 11:30:00,107.45,107.64,107.27,107.3,5305.0,98.2205,98.3942,98.056,98.0834,5305.0
2016-11-15 12:00:00,107.34,107.63,107.34,107.52,3603.0,98.12,98.3851,98.12,98.2845,3603.0
2016-11-15 12:30:00,107.56,107.64,107.42,107.5,4389.0,98.3211,98.3942,98.1931,98.2663,4389.0
2016-11-15 13:00:00,107.45,107.74,107.45,107.59,4967.0,98.2205,98.4856,98.2205,98.3485,4967.0
2016-11-15 13:30:00,107.77,107.77,107.4,107.54,13009.0,98.5131,98.5131,98.1748,98.3028,13009.0
2016-11-15 14:00:00,107.59,107.88,107.56,107.74,5129.0,98.3485,98.6136,98.3211,98.4856,5129.0
2016-11-15 14:30:00,107.84,107.99,107.73,107.99,3672.0,98.577,98.7142,98.4765,98.7142,3672.0
2016-11-15 15:00:00,107.97,108.08,107.85,108.01,10049.0,98.6959,98.7964,98.5862,98.7324,10049.0
2016-11-15 15:30:00,107.93,108.17,107.91,107.95,19195.0,98.6593,98.8787,98.641,98.6776,19195.0
2016-11-16 09:30:00,108.05,108.68,106.9,107.49,19889.0,98.769,99.3449,97.7178,98.2571,19889.0
2016-11-16 10:00:00,107.47,107.61,107.29,107.45,10100.0,98.2388,98.3668,98.0743,98.2205,10100.0
2016-11-16 10:30:00,107.55,107.66,107.35,107.35,9100.0,98.312,98.4125,98.1291,98.1291,9100.0
2016-11-16 11:00:00,107.41,107.41,107.08,107.38,9158.0,98.184,98.184,97.8823,98.1566,9158.0
2016-11-16 11:30:00,107.36,107.51,107.18,107.34,6863.0,98.1383,98.2754,97.9737,98.12,6863.0
2016-11-16 12:00:00,107.43,107.43,107.07,107.25,2900.0,98.2023,98.2023,97.8732,98.0377,2900.0
2016-11-16 12:30:00,107.35,107.46,107.25,107.46,4200.0,98.1291,98.2297,98.0377,98.2297,4200.0
2016-11-16 13:00:00,107.47,107.47,107.0,107.22,5855.0,98.2388,98.2388,97.8092,98.0103,5855.0
2016-11-16 13:30:00,107.29,107.52,107.26,107.5,4699.0,98.0743,98.2845,98.0469,98.2663,4699.0
2016-11-16 14:00:00,107.58,107.58,107.39,107.52,3822.0,98.3394,98.3394,98.1657,98.2845,3822.0
2016-11-16 14:30:00,107.51,107.54,107.46,107.48,5953.0,98.2754,98.3028,98.2297,98.248,5953.0
2016-11-16 15:00:00,107.47,107.84,107.47,107.77,7062.0,98.2388,98.577,98.2388,98.5131,7062.0
2016-11-16 15:30:00,107.8,108.08,107.75,108.08,23108.0,98.5405,98.7964,98.4948,98.7964,23108.0
2016-11-17 09:30:00,108.28,108.69,106.64,108.46,10481.0,98.9793,99.354,97.4801,99.1438,10481.0
2016-11-17 10:00:00,108.46,108.66,107.98,108.12,10880.0,99.1438,99.3266,98.705,98.833,10880.0
2016-11-17 10:30:00,108.21,108.22,107.59,107.93,13069.0,98.9153,98.9244,98.3485,98.6593,13069.0
2016-11-17 11:00:00,107.88,108.1,107.63,107.63,5200.0,98.6136,98.8147,98.3851,98.3851,5200.0
2016-11-17 11:30:00,107.53,108.08,107.39,108.07,9868.0,98.2937,98.7964,98.1657,98.7873,9868.0
2016-11-17 12:00:00,107.95,108.13,107.9,108.07,3575.0,98.6776,98.8421,98.6319,98.7873,3575.0
2016-11-17 12:30:00,108.07,108.27,107.82,107.82,5000.0,98.7873,98.9701,98.5588,98.5588,5000.0
2016-11-17 13:00:00,107.91,107.92,107.48,107.52,8448.0,98.641,98.6502,98.248,98.2845,8448.0
2016-11-17 13:30:00,107.49,107.67,107.21,107.21,5092.0,98.2571,98.4217,98.0012,98.0012,5092.0
2016-11-17 14:00:00,107.27,107.32,107.04,107.14,12528.0,98.056,98.1017,97.8458,97.9372,12528.0
2016-11-17 14:30:00,107.14,107.23,107.06,107.13,5697.0,97.9372,98.0194,97.864,97.928,5697.0
2016-11-17 15:00:00,107.21,107.58,107.18,107.58,6736.0,98.0012,98.3394,97.9737,98.3394,6736.0
2016-11-17 15:30:00,107.46,107.56,107.24,107.43,42358.0,98.2297,98.3211,98.0286,98.2023,42358.0
2016-11-18 09:30:00,107.33,107.33,105.46,106.36,32861.0,98.1109,98.1109,96.4015,97.2242,32861.0
2016-11-18 10:00:00,106.35,106.51,105.97,106.01,4602.0,97.215,97.3613,96.8677,96.9042,4602.0
2016-11-18 10:30:00,106.14,106.17,105.76,105.76,9700.0,97.0231,97.0505,96.6757,96.6757,9700.0
2016-11-18 11:00:00,105.9,106.09,105.74,106.09,6211.0,96.8037,96.9774,96.6574,96.9774,6211.0
2016-11-18 11:30:00,106.15,106.17,105.86,105.92,4750.0,97.0322,97.0505,96.7671,96.822,4750.0
2016-11-18 12:00:00,105.99,106.2,105.95,106.11,4300.0,96.886,97.0779,96.8494,96.9956,4300.0
2016-11-18 12:30:00,106.18,106.56,106.14,106.56,3745.0,97.0596,97.407,97.0231,97.407,3745.0
2016-11-18 13:00:00,106.64,106.68,106.43,106.68,2893.0,97.4801,97.5167,97.2882,97.5167,2893.0
2016-11-18 13:30:00,106.71,106.86,106.64,106.74,5450.0,97.5441,97.6812,97.4801,97.5715,5450.0
2016-11-18 14:00:00,106.74,106.79,106.59,106.72,5973.0,97.5715,97.6172,97.4344,97.5533,5973.0
2016-11-18 14:30:00,106.74,106.9,106.74,106.81,3930.0,97.5715,97.7178,97.5715,97.6355,3930.0
2016-11-18 15:00:00,106.77,106.88,106.7,106.87,7320.0,97.599,97.6995,97.535,97.6904,7320.0
2016-11-18 15:30:00,106.96,107.05,106.59,106.67,26744.0,97.7726,97.8549,97.4344,97.5075,26744.0
2016-11-21 09:30:00,107.48,108.15,107.26,107.78,9352.0,98.248,98.8604,98.0469,98.5222,9352.0
2016-11-21 10:00:00,107.82,107.85,107.25,107.33,6866.0,98.5588,98.5862,98.0377,98.1109,6866.0
2016-11-21 10:30:00,107.31,107.38,106.98,107.19,4301.0,98.0926,98.1566,97.7909,97.9829,4301.0
2016-11-21 11:00:00,107.21,107.36,107.05,107.35,2829.0,98.0012,98.1383,97.8549,98.1291,2829.0
2016-11-21 11:30:00,107.23,107.34,107.12,107.34,2300.0,98.0194,98.12,97.9189,98.12,2300.0
2016-11-21 12:00:00,107.34,107.47,107.19,107.47,1600.0,98.12,98.2388,97.9829,98.2388,1600.0
2016-11-21 12:30:00,107.32,107.62,107.22,107.57,10400.0,98.1017,98.3759,98.0103,98.3302,10400.0
2016-11-21 13:00:00,107.59,107.6,107.42,107.42,2810.0,98.3485,98.3577,98.1931,98.1931,2810.0
2016-11-21 13:30:00,107.42,107.52,107.25,107.44,4100.0,98.1931,98.2845,98.0377,98.2114,4100.0
2016-11-21 14:00:00,107.39,107.42,107.16,107.28,2401.0,98.1657,98.1931,97.9555,98.0652,2401.0
2016-11-21 14:30:00,107.29,107.37,107.07,107.12,7305.0,98.0743,98.1474,97.8732,97.9189,7305.0
2016-11-21 15:00:00,107.15,107.15,106.88,107.05,8950.0,97.9463,97.9463,97.6995,97.8549,8950.0
2016-11-21 15:30:00,107.09,107.67,107.01,107.65,40886.0,97.8915,98.4217,97.8183,98.4034,40886.0
2016-11-22 09:30:00,108.0,108.0,107.34,107.77,3222.0,98.7233,98.7233,98.12,98.5131,3222.0
2016-11-22 10:00:00,107.78,107.97,107.7,107.85,3520.0,98.5222,98.6959,98.4491,98.5862,3520.0
2016-11-22 10:30:00,107.9,107.98,107.78,107.88,6866.0,98.6319,98.705,98.5222,98.6136,6866.0
2016-11-22 11:00:00,107.93,107.97,107.6,107.6,4666.0,98.6593,98.6959,98.3577,98.3577,4666.0
2016-11-22 11:30:00,107.54,107.71,107.48,107.63,2600.0,98.3028,98.4582,98.248,98.3851,2600.0
2016-11-22 12:00:00,107.56,107.75,107.55,107.73,3480.0,98.3211,98.4948,98.312,98.4765,3480.0
2016-11-22 12:30:00,107.74,107.83,107.73,107.8,1500.0,98.4856,98.5679,98.4765,98.5405,1500.0
2016-11-22 13:00:00,107.81,107.92,107.77,107.9,2300.0,98.5496,98.6502,98.5131,98.6319,2300.0
2016-11-22 13:30:00,107.86,107.99,107.86,107.95,3918.0,98.5953,98.7142,98.5953,98.6776,3918.0
2016-11-22 14:00:00,107.87,108.06,107.87,108.02,10964.0,98.6045,98.7782,98.6045,98.7416,10964.0
2016-11-22 14:30:00,108.03,108.13,107.94,108.1,4912.0,98.7507,98.8421,98.6685,98.8147,4912.0
2016-11-22 15:00:00,108.07,108.47,108.06,108.42,9917.0,98.7873,99.1529,98.7782,99.1072,9917.0
2016-11-22 15:30:00,108.47,108.92,108.46,108.85,38236.0,99.1529,99.5643,99.1438,99.5003,38236.0
2016-11-23 09:30:00,108.3,109.57,108.3,109.17,7058.0,98.9975,100.1585,98.9975,99.7928,7058.0
2016-11-23 10:00:00,109.13,109.59,109.13,109.34,20169.0,99.7562,100.1767,99.7562,99.9482,20169.0
2016-11-23 10:30:00,109.42,109.59,109.35,109.4,24944.0,100.0213,100.1767,99.9573,100.0031,24944.0
2016-11-23 11:00:00,109.48,109.65,109.39,109.64,12420.0,100.0762,100.2316,99.9939,100.2224,12420.0
2016-11-23 11:30:00,109.66,109.98,109.66,109.9,34045.0,100.2407,100.5332,100.2407,100.4601,34045.0
2016-11-23 12:00:00,109.9,109.94,109.64,109.86,4790.0,100.4601,100.4967,100.2224,100.4235,4790.0
2016-11-23 12:30:00,109.89,109.99,109.84,109.91,8250.0,100.451,100.5424,100.4053,100.4692,8250.0
2016-11-23 13:00:00,109.91,109.91,109.72,109.82,11900.0,100.4692,100.4692,100.2956,100.387,11900.0
2016-11-23 13:30:00,109.83,109.91,109.75,109.89,8957.0,100.3961,100.4692,100.323,100.451,8957.0
2016-11-23 14:00:00,109.88,109.88,109.71,109.78,20033.0,100.4418,100.4418,100.2864,100.3504,20033.0
2016-11-23 14:30:00,109.8,109.83,109.61,109.65,8652.0,100.3687,100.3961,100.195,100.2316,8652.0
2016-11-23 15:00:00,109.68,109.77,109.6,109.77,13302.0,100.259,100.3413,100.1859,100.3413,13302.0
2016-11-23 15:30:00,109.76,109.86,109.64,109.84,15730.0,100.3321,100.4235,100.2224,100.4053,15730.0
2016-11-25 09:30:00,109.79,110.13,109.26,110.0,16851.0,100.3596,100.6703,99.8751,100.5515,16851.0
2016-11-25 10:00:00,109.92,110.11,109.5,109.67,8661.0,100.4784,100.6521,100.0945,100.2499,8661.0
2016-11-25 10:30:00,109.7,110.05,109.7,110.03,7004.0,100.2773,100.5972,100.2773,100.5789,7004.0
2016-11-25 11:00:00,110.05,110.3,110.03,110.25,9719.0,100.5972,100.8257,100.5789,100.78,9719.0
2016-11-25 11:30:00,110.28,110.51,110.27,110.43,11323.0,100.8075,101.0177,100.7983,100.9446,11323.0
2016-11-25 12:00:00,110.38,110.39,110.27,110.36,6107.0,100.8989,100.908,100.7983,100.8806,6107.0
2016-11-25 12:30:00,110.39,110.65,110.38,110.6,21020.0,100.908,101.1457,100.8989,101.1,21020.0
2016-11-28 09:30:00,109.51,109.7,109.08,109.33,14825.0,100.1036,100.2773,99.7105,99.9391,14825.0
2016-11-28 10:00:00,109.21,109.35,108.88,108.96,8453.0,99.8294,99.9573,99.5277,99.6008,8453.0
2016-11-28 10:30:00,108.99,109.07,108.41,108.41,9257.0,99.6283,99.7014,99.0981,99.0981,9257.0
2016-11-28 11:00:00,108.42,108.51,108.27,108.47,8740.0,99.1072,99.1895,98.9701,99.1529,8740.0
2016-11-28 11:30:00,108.52,108.65,108.44,108.56,7510.0,99.1986,99.3175,99.1255,99.2352,7510.0
2016-11-28 12:00:00,108.51,108.77,108.42,108.59,4972.0,99.1895,99.4272,99.1072,99.2626,4972.0
2016-11-28 12:30:00,108.63,108.78,108.62,108.73,5859.0,99.2992,99.4363,99.2901,99.3906,5859.0
2016-11-28 13:00:00,108.64,108.67,108.5,108.64,9899.0,99.3083,99.3358,99.1804,99.3083,9899.0
2016-11-28 13:30:00,108.65,108.67,108.58,108.65,2518.0,99.3175,99.3358,99.2535,99.3175,2518.0
2016-11-28 14:00:00,108.65,108.71,108.52,108.52,3591.0,99.3175,99.3723,99.1986,99.1986,3591.0
2016-11-28 14:30:00,108.5,108.53,108.41,108.43,5400.0,99.1804,99.2078,99.0981,99.1164,5400.0
2016-11-28 15:00:00,108.45,108.82,108.38,108.58,17000.0,99.1347,99.4729,99.0707,99.2535,17000.0
2016-11-28 15:30:00,108.53,108.72,108.3,108.43,87367.0,99.2078,99.3815,98.9975,99.1164,87367.0
2016-11-29 09:30:00,108.0,108.42,107.77,107.78,4543.0,98.7233,99.1072,98.5131,98.5222,4543.0
2016-11-29 10:00:00,107.86,108.17,107.86,108.03,4334.0,98.5953,98.8787,98.5953,98.7507,4334.0
2016-11-29 10:30:00,108.08,108.15,107.94,108.0,3227.0,98.7964,98.8604,98.6685,98.7233,3227.0
2016-11-29 11:00:00,108.07,108.17,107.88,107.93,4014.0,98.7873,98.8787,98.6136,98.6593,4014.0
2016-11-29 11:30:00,108.02,108.25,107.99,108.2,3818.0,98.7416,98.9518,98.7142,98.9061,3818.0
2016-11-29 12:00:00,108.17,108.23,107.68,107.68,1710.0,98.8787,98.9336,98.4308,98.4308,1710.0
2016-11-29 12:30:00,107.73,108.2,107.72,108.2,2864.0,98.4765,98.9061,98.4674,98.9061,2864.0
2016-11-29 13:00:00,108.2,108.22,108.06,108.1,2516.0,98.9061,98.9244,98.7782,98.8147,2516.0
2016-11-29 13:30:00,108.25,108.52,108.17,108.45,5162.0,98.9518,99.1986,98.8787,99.1347,5162.0
2016-11-29 14:00:00,108.46,108.49,108.33,108.37,6791.0,99.1438,99.1712,99.025,99.0615,6791.0
2016-11-29 14:30:00,108.35,108.42,108.18,108.18,5762.0,99.0432,99.1072,98.8878,98.8878,5762.0
2016-11-29 15:00:00,108.11,108.11,107.78,107.79,6930.0,98.8239,98.8239,98.5222,98.5313,6930.0
2016-11-29 15:30:00,107.94,107.94,107.55,107.65,36482.0,98.6685,98.6685,98.312,98.4034,36482.0
2016-11-30 09:30:00,107.78,108.89,107.67,107.74,11607.0,98.5222,99.5369,98.4217,98.4856,11607.0
2016-11-30 10:00:00,107.75,108.06,107.29,107.5,10743.0,98.4948,98.7782,98.0743,98.2663,10743.0
2016-11-30 10:30:00,107.45,107.59,107.22,107.56,6115.0,98.2205,98.3485,98.0103,98.3211,6115.0
2016-11-30 11:00:00,107.51,107.66,107.25,107.47,5212.0,98.2754,98.4125,98.0377,98.2388,5212.0
2016-11-30 11:30:00,107.5,107.72,107.29,107.57,3600.0,98.2663,98.4674,98.0743,98.3302,3600.0
2016-11-30 12:00:00,107.54,107.54,107.2,107.31,4923.0,98.3028,98.3028,97.992,98.0926,4923.0
2016-11-30 12:30:00,107.36,107.54,107.21,107.22,5665.0,98.1383,98.3028,98.0012,98.0103,5665.0
2016-11-30 13:00:00,107.29,107.43,107.24,107.35,2900.0,98.0743,98.2023,98.0286,98.1291,2900.0
2016-11-30 13:30:00,107.33,107.49,107.31,107.49,4788.0,98.1109,98.2571,98.0926,98.2571,4788.0
2016-11-30 14:00:00,107.38,107.38,107.07,107.14,4274.0,98.1566,98.1566,97.8732,97.9372,4274.0
2016-11-30 14:30:00,107.14,107.14,106.93,107.06,4903.0,97.9372,97.9372,97.7452,97.864,4903.0
2016-11-30 15:00:00,107.06,107.39,107.04,107.39,6690.0,97.864,98.1657,97.8458,98.1657,6690.0
2016-11-30 15:30:00,107.27,107.28,106.73,106.73,36399.0,98.056,98.0652,97.5624,97.5624,36399.0
2016-12-01 09:30:00,107.32,108.2,107.1,107.8,12272.0,98.1017,98.9061,97.9006,98.5405,12272.0
2016-12-01 10:00:00,107.83,108.45,107.77,107.95,10771.0,98.5679,99.1347,98.5131,98.6776,10771.0
2016-12-01 10:30:00,107.9,107.95,107.45,107.54,13500.0,98.6319,98.6776,98.2205,98.3028,13500.0
2016-12-01 11:00:00,107.44,107.82,107.22,107.37,6025.0,98.2114,98.5588,98.0103,98.1474,6025.0
2016-12-01 11:30:00,107.28,107.63,107.28,107.41,8736.0,98.0652,98.3851,98.0652,98.184,8736.0
2016-12-01 12:00:00,107.4,107.5,107.22,107.45,7546.0,98.1748,98.2663,98.0103,98.2205,7546.0
2016-12-01 12:30:00,107.36,107.55,106.74,107.12,23336.0,98.1383,98.312,97.5715,97.9189,23336.0
2016-12-01 13:00:00,107.03,107.11,106.84,107.08,5839.0,97.8366,97.9098,97.6629,97.8823,5839.0
2016-12-01 13:30:00,106.97,107.38,106.86,107.34,12128.0,97.7818,98.1566,97.6812,98.12,12128.0
2016-12-01 14:00:00,107.32,107.51,107.27,107.5,6891.0,98.1017,98.2754,98.056,98.2663,6891.0
2016-12-01 14:30:00,107.5,107.51,107.16,107.25,5600.0,98.2663,98.2754,97.9555,98.0377,5600.0
2016-12-01 15:00:00,107.21,107.21,106.79,106.84,10228.0,98.0012,98.0012,97.6172,97.6629,10228.0
2016-12-01 15:30:00,106.81,107.17,106.66,107.14,83722.0,97.6355,97.9646,97.4984,97.9372,83722.0
2016-12-02 09:30:00,107.25,107.28,106.77,107.28,4658.0,98.0377,98.0652,97.599,98.0652,4658.0
2016-12-02 10:00:00,107.1,107.28,106.56,106.92,8359.0,97.9006,98.0652,97.407,97.7361,8359.0
2016-12-02 10:30:00,106.96,107.39,106.84,107.18,7250.0,97.7726,98.1657,97.6629,97.9737,7250.0
2016-12-02 11:00:00,107.25,107.25,107.04,107.04,8258.0,98.0377,98.0377,97.8458,97.8458,8258.0
2016-12-02 11:30:00,107.04,107.04,106.41,106.55,6654.0,97.8458,97.8458,97.2699,97.3979,6654.0
2016-12-02 12:00:00,106.57,106.77,106.56,106.57,6521.0,97.4161,97.599,97.407,97.4161,6521.0
2016-12-02 12:30:00,106.63,106.79,106.52,106.57,8965.0,97.471,97.6172,97.3704,97.4161,8965.0
2016-12-02 13:00:00,106.56,106.56,105.99,106.02,8298.0,97.407,97.407,96.886,96.9134,8298.0
2016-12-02 13:30:00,105.91,106.31,105.91,106.27,4768.0,96.8128,97.1785,96.8128,97.1419,4768.0
2016-12-02 14:00:00,106.26,106.49,106.22,106.44,6458.0,97.1328,97.343,97.0962,97.2973,6458.0
2016-12-02 14:30:00,106.4,106.62,106.4,106.41,5334.0,97.2607,97.4618,97.2607,97.2699,5334.0
2016-12-02 15:00:00,106.38,106.43,106.26,106.28,8352.0,97.2425,97.2882,97.1328,97.151,8352.0
2016-12-02 15:30:00,106.26,106.46,105.85,106.04,58412.0,97.1328,97.3156,96.758,96.9317,58412.0
2016-12-05 09:30:00,106.48,107.71,105.81,107.65,17077.0,97.3339,98.4582,96.7214,98.4034,17077.0
2016-12-05 10:00:00,107.65,107.95,107.29,107.59,9210.0,98.4034,98.6776,98.0743,98.3485,9210.0
2016-12-05 10:30:00,107.58,107.74,107.38,107.4,9116.0,98.3394,98.4856,98.1566,98.1748,9116.0
2016-12-05 11:00:00,107.49,107.82,107.49,107.8,6384.0,98.2571,98.5588,98.2571,98.5405,6384.0
2016-12-05 11:30:00,107.82,108.08,107.71,107.74,8500.0,98.5588,98.7964,98.4582,98.4856,8500.0
2016-12-05 12:00:00,107.82,107.87,107.51,107.65,9114.0,98.5588,98.6045,98.2754,98.4034,9114.0
2016-12-05 12:30:00,107.59,107.79,107.39,107.49,5240.0,98.3485,98.5313,98.1657,98.2571,5240.0
2016-12-05 13:00:00,107.52,107.79,107.44,107.59,7008.0,98.2845,98.5313,98.2114,98.3485,7008.0
2016-12-05 13:30:00,107.55,107.55,107.28,107.4,3308.0,98.312,98.312,98.0652,98.1748,3308.0
2016-12-05 14:00:00,107.51,107.62,107.3,107.45,6597.0,98.2754,98.3759,98.0834,98.2205,6597.0
2016-12-05 14:30:00,107.4,107.66,107.4,107.48,9119.0,98.1748,98.4125,98.1748,98.248,9119.0
2016-12-05 15:00:00,107.53,107.58,107.26,107.49,10175.0,98.2937,98.3394,98.0469,98.2571,10175.0
2016-12-05 15:30:00,107.47,107.6,107.29,107.44,27018.0,98.2388,98.3577,98.0743,98.2114,27018.0
2016-12-06 09:30:00,107.32,107.76,107.08,107.56,7110.0,98.1017,98.5039,97.8823,98.3211,7110.0
2016-12-06 10:00:00,107.57,107.91,107.52,107.73,5791.0,98.3302,98.641,98.2845,98.4765,5791.0
2016-12-06 10:30:00,107.81,108.05,107.81,107.87,4407.0,98.5496,98.769,98.5496,98.6045,4407.0
2016-12-06 11:00:00,107.86,108.21,107.74,108.21,6912.0,98.5953,98.9153,98.4856,98.9153,6912.0
2016-12-06 11:30:00,108.2,108.31,107.99,108.16,4550.0,98.9061,99.0067,98.7142,98.8696,4550.0
2016-12-06 12:00:00,108.1,108.37,108.1,108.37,3252.0,98.8147,99.0615,98.8147,99.0615,3252.0
2016-12-06 12:30:00,108.45,108.53,108.31,108.45,1700.0,99.1347,99.2078,99.0067,99.1347,1700.0
2016-12-06 13:00:00,108.36,108.61,108.3,108.4,4910.0,99.0524,99.2809,98.9975,99.0889,4910.0
2016-12-06 13:30:00,108.36,108.97,108.36,108.95,5051.0,99.0524,99.61,99.0524,99.5917,5051.0
2016-12-06 14:00:00,108.89,108.89,108.65,108.76,16721.0,99.5369,99.5369,99.3175,99.418,16721.0
2016-12-06 14:30:00,108.74,109.35,108.64,109.31,7981.0,99.3997,99.9573,99.3083,99.9208,7981.0
2016-12-06 15:00:00,109.31,109.47,109.19,109.21,11027.0,99.9208,100.067,99.8111,99.8294,11027.0
2016-12-06 15:30:00,109.22,109.5,109.18,109.41,49934.0,99.8385,100.0945,99.802,100.0122,49934.0
2016-12-07 09:30:00,109.15,109.15,107.77,108.63,8898.0,99.7745,99.7745,98.5131,99.2992,8898.0
2016-12-07 10:00:00,108.77,108.78,107.99,108.07,18742.0,99.4272,99.4363,98.7142,98.7873,18742.0
2016-12-07 10:30:00,108.05,108.07,107.94,107.95,19114.0,98.769,98.7873,98.6685,98.6776,19114.0
2016-12-07 11:00:00,107.95,108.09,107.81,107.81,8635.0,98.6776,98.8056,98.5496,98.5496,8635.0
2016-12-07 11:30:00,107.88,107.88,107.48,107.7,7132.0,98.6136,98.6136,98.248,98.4491,7132.0
2016-12-07 12:00:00,107.76,108.09,107.74,107.96,3159.0,98.5039,98.8056,98.4856,98.6867,3159.0
2016-12-07 12:30:00,107.98,108.07,107.89,108.07,2656.0,98.705,98.7873,98.6228,98.7873,2656.0
2016-12-07 13:00:00,108.05,108.35,108.0,108.11,5616.0,98.769,99.0432,98.7233,98.8239,5616.0
2016-12-07 13:30:00,108.15,108.84,108.11,108.84,9413.0,98.8604,99.4912,98.8239,99.4912,9413.0
2016-12-07 14:00:00,108.77,109.3,108.6,109.2,23256.0,99.4272,99.9116,99.2718,99.8202,23256.0
2016-12-07 14:30:00,109.2,109.86,109.2,109.85,5938.0,99.8202,100.4235,99.8202,100.4144,5938.0
2016-12-07 15:00:00,109.75,109.92,109.51,109.87,11586.0,100.323,100.4784,100.1036,100.4327,11586.0
2016-12-07 15:30:00,109.87,110.21,109.51,109.75,33576.0,100.4327,100.7435,100.1036,100.323,33576.0
2016-12-08 09:30:00,110.28,110.4,109.41,109.66,4070.0,100.8075,100.9172,100.0122,100.2407,4070.0
2016-12-08 10:00:00,109.43,109.48,108.96,109.15,5400.0,100.0305,100.0762,99.6008,99.7745,5400.0
2016-12-08 10:30:00,109.2,109.26,108.81,108.81,16153.0,99.8202,99.8751,99.4637,99.4637,16153.0
2016-12-08 11:00:00,108.78,109.7,108.73,109.48,26101.0,99.4363,100.2773,99.3906,100.0762,26101.0
2016-12-08 11:30:00,109.48,109.65,109.24,109.24,5000.0,100.0762,100.2316,99.8568,99.8568,5000.0
2016-12-08 12:00:00,109.15,109.44,109.09,109.44,4620.0,99.7745,100.0396,99.7197,100.0396,4620.0
2016-12-08 12:30:00,109.44,109.7,109.43,109.57,3000.0,100.0396,100.2773,100.0305,100.1585,3000.0
2016-12-08 13:00:00,109.57,109.73,109.54,109.73,1987.0,100.1585,100.3047,100.131,100.3047,1987.0
2016-12-08 13:30:00,109.73,109.94,109.68,109.9,3919.0,100.3047,100.4967,100.259,100.4601,3919.0
2016-12-08 14:00:00,110.06,110.1,109.46,109.57,3323.0,100.6064,100.6429,100.0579,100.1585,3323.0
2016-12-08 14:30:00,109.67,109.71,109.27,109.42,6959.0,100.2499,100.2864,99.8842,100.0213,6959.0
2016-12-08 15:00:00,109.48,109.83,109.46,109.78,6034.0,100.0762,100.3961,100.0579,100.3504,6034.0
2016-12-08 15:30:00,109.71,109.87,109.39,109.52,56937.0,100.2864,100.4327,99.9939,100.1127,56937.0
2016-12-09 09:30:00,109.83,110.43,108.32,109.69,20888.0,100.3961,100.9446,99.0158,100.2681,20888.0
2016-12-09 10:00:00,109.79,109.88,108.86,109.02,5516.0,100.3596,100.4418,99.5094,99.6557,5516.0
2016-12-09 10:30:00,109.03,109.23,108.47,108.51,11300.0,99.6648,99.8477,99.1529,99.1895,11300.0
2016-12-09 11:00:00,108.56,108.58,107.44,107.74,40445.0,99.2352,99.2535,98.2114,98.4856,40445.0
2016-12-09 11:30:00,107.68,108.01,107.34,107.43,16047.0,98.4308,98.7324,98.12,98.2023,16047.0
2016-12-09 12:00:00,107.43,107.43,106.82,107.01,24499.0,98.2023,98.2023,97.6447,97.8183,24499.0
2016-12-09 12:30:00,106.9,107.28,106.9,107.18,8937.0,97.7178,98.0652,97.7178,97.9737,8937.0
2016-12-09 13:00:00,107.16,107.16,106.82,106.89,7220.0,97.9555,97.9555,97.6447,97.7087,7220.0
2016-12-09 13:30:00,106.84,106.94,106.73,106.84,6200.0,97.6629,97.7544,97.5624,97.6629,6200.0
2016-12-09 14:00:00,106.91,106.99,106.82,106.85,9201.0,97.7269,97.8001,97.6447,97.6721,9201.0
2016-12-09 14:30:00,106.79,106.89,106.65,106.8,6663.0,97.6172,97.7087,97.4893,97.6264,6663.0
2016-12-09 15:00:00,106.8,106.83,106.63,106.69,21570.0,97.6264,97.6538,97.471,97.5258,21570.0
2016-12-09 15:30:00,106.66,106.82,106.52,106.62,81883.0,97.4984,97.6447,97.3704,97.4618,81883.0
2016-12-12 09:30:00,106.01,106.88,105.91,106.72,28160.0,96.9042,97.6995,96.8128,97.5533,28160.0
2016-12-12 10:00:00,106.79,106.84,106.33,106.47,26148.0,97.6172,97.6629,97.1968,97.3247,26148.0
2016-12-12 10:30:00,106.3,106.51,105.31,105.37,17976.0,97.1693,97.3613,96.2644,96.3192,17976.0
2016-12-12 11:00:00,105.42,105.66,105.26,105.45,13790.0,96.3649,96.5843,96.2187,96.3923,13790.0
2016-12-12 11:30:00,105.49,105.6,105.12,105.12,12639.0,96.4289,96.5295,96.0907,96.0907,12639.0
2016-12-12 12:00:00,105.19,105.33,104.8,105.33,12054.0,96.1547,96.2826,95.7982,96.2826,12054.0
2016-12-12 12:30:00,105.19,105.6,105.19,105.24,4599.0,96.1547,96.5295,96.1547,96.2004,4599.0
2016-12-12 13:00:00,105.17,105.29,105.08,105.18,3821.0,96.1364,96.2461,96.0541,96.1455,3821.0
2016-12-12 13:30:00,105.28,105.41,105.12,105.35,5820.0,96.2369,96.3558,96.0907,96.3009,5820.0
2016-12-12 14:00:00,105.34,105.74,105.21,105.54,6500.0,96.2918,96.6574,96.173,96.4746,6500.0
2016-12-12 14:30:00,105.51,105.6,105.29,105.33,8270.0,96.4472,96.5295,96.2461,96.2826,8270.0
2016-12-12 15:00:00,105.32,105.41,105.09,105.12,23098.0,96.2735,96.3558,96.0633,96.0907,23098.0
2016-12-12 15:30:00,105.1,105.36,104.94,104.94,80299.0,96.0724,96.3101,95.9261,95.9261,80299.0
2016-12-13 09:30:00,104.62,105.6,104.53,104.75,56000.0,95.6336,96.5295,95.5514,95.7525,56000.0
2016-12-13 10:00:00,104.79,105.15,104.43,104.56,39518.0,95.789,96.1181,95.46,95.5788,39518.0
2016-12-13 10:30:00,104.37,104.4,103.76,104.29,25483.0,95.4051,95.4325,94.8475,95.332,25483.0
2016-12-13 11:00:00,104.33,104.82,104.07,104.33,25234.0,95.3685,95.8165,95.1309,95.3685,25234.0
2016-12-13 11:30:00,104.31,104.72,104.25,104.52,30610.0,95.3503,95.725,95.2954,95.5422,30610.0
2016-12-13 12:00:00,104.56,105.23,104.56,105.19,11746.0,95.5788,96.1912,95.5788,96.1547,11746.0
2016-12-13 12:30:00,105.16,105.47,105.08,105.37,13671.0,96.1272,96.4106,96.0541,96.3192,13671.0
2016-12-13 13:00:00,105.31,105.7,105.27,105.6,21070.0,96.2644,96.6209,96.2278,96.5295,21070.0
2016-12-13 13:30:00,105.71,105.74,105.33,105.33,14164.0,96.63,96.6574,96.2826,96.2826,14164.0
2016-12-13 14:00:00,105.47,105.47,104.66,104.67,23220.0,96.4106,96.4106,95.6702,95.6793,23220.0
2016-12-13 14:30:00,104.69,105.05,104.67,104.78,44781.0,95.6976,96.0267,95.6793,95.7799,44781.0
2016-12-13 15:00:00,105.0,105.02,104.71,104.74,55130.0,95.981,95.9993,95.7159,95.7433,55130.0
2016-12-13 15:30:00,104.77,104.96,104.39,104.51,194445.0,95.7707,95.9444,95.4234,95.5331,194445.0
2016-12-14 09:30:00,110.56,112.45,108.94,112.15,464968.0,101.3106,103.0425,99.8262,102.7676,464968.0
2016-12-14 10:00:00,112.07,112.09,111.06,111.65,102338.0,102.6943,102.7126,101.7688,102.3094,102338.0
2016-12-14 10:30:00,111.65,112.46,111.22,112.35,68755.0,102.3094,103.0517,101.9154,102.9509,68755.0
2016-12-14 11:00:00,112.38,112.86,112.14,112.19,87671.0,102.9784,103.4182,102.7584,102.8043,87671.0
2016-12-14 11:30:00,112.21,112.69,111.54,112.38,51511.0,102.8226,103.2624,102.2086,102.9784,51511.0
2016-12-14 12:00:00,112.15,112.88,112.15,112.76,123958.0,102.7676,103.4365,102.7676,103.3266,123958.0
2016-12-14 12:30:00,112.75,113.9,112.75,113.4,144457.0,103.3174,104.3712,103.3174,103.913,144457.0
2016-12-14 13:00:00,113.41,114.42,112.7,112.99,89383.0,103.9222,104.8477,103.2716,103.5373,89383.0
2016-12-14 13:30:00,113.02,113.34,112.64,112.7,40200.0,103.5648,103.8581,103.2166,103.2716,40200.0
2016-12-14 14:00:00,112.71,113.17,111.66,111.69,44685.0,103.2808,103.7023,102.3186,102.3461,44685.0
2016-12-14 14:30:00,111.65,112.19,110.75,110.76,44923.0,102.3094,102.8043,101.4847,101.4939,44923.0
2016-12-14 15:00:00,110.76,111.03,110.04,110.7,43900.0,101.4939,101.7413,100.8341,101.4389,43900.0
2016-12-14 15:30:00,110.75,111.36,110.2,110.38,125966.0,101.4847,102.0437,100.9807,101.1457,125966.0
2016-12-15 09:30:00,110.77,111.97,109.55,110.93,30781.0,101.5031,102.6027,100.3851,101.6497,30781.0
2016-12-15 10:00:00,110.93,111.96,110.72,111.74,31581.0,101.6497,102.5935,101.4572,102.3919,31581.0
2016-12-15 10:30:00,111.85,112.81,111.71,112.36,41437.0,102.4927,103.3724,102.3644,102.96,41437.0
2016-12-15 11:00:00,112.44,112.91,112.38,112.91,19370.0,103.0333,103.464,102.9784,103.464,19370.0
2016-12-15 11:30:00,112.89,113.33,112.88,113.16,13054.0,103.4457,103.8489,103.4365,103.6931,13054.0
2016-12-15 12:00:00,113.21,113.34,113.08,113.25,15200.0,103.7389,103.8581,103.6198,103.7756,15200.0
2016-12-15 12:30:00,113.23,113.39,113.1,113.23,16651.0,103.7573,103.9039,103.6381,103.7573,16651.0
2016-12-15 13:00:00,113.2,113.84,113.2,113.77,22040.0,103.7298,104.3162,103.7298,104.2521,22040.0
2016-12-15 13:30:00,113.84,113.92,113.4,113.55,22107.0,104.3162,104.3895,103.913,104.0505,22107.0
2016-12-15 14:00:00,113.5,113.68,113.44,113.58,15723.0,104.0047,104.1696,103.9497,104.078,15723.0
2016-12-15 14:30:00,113.57,113.6,113.26,113.28,14968.0,104.0688,104.0963,103.7847,103.8031,14968.0
2016-12-15 15:00:00,113.29,113.65,113.25,113.59,21923.0,103.8122,104.1421,103.7756,104.0871,21923.0
2016-12-15 15:30:00,113.61,114.06,113.56,113.9,114339.0,104.1055,104.5178,104.0596,104.3712,114339.0
2016-12-16 09:30:00,114.79,114.93,114.0,114.5,125939.0,105.1867,105.315,104.4628,104.921,125939.0
2016-12-16 10:00:00,114.55,114.64,114.23,114.55,38264.0,104.9668,105.0493,104.6736,104.9668,38264.0
2016-12-16 10:30:00,114.58,114.85,114.43,114.66,22584.0,104.9943,105.2417,104.8569,105.0676,22584.0
2016-12-16 11:00:00,114.66,114.66,113.99,114.1,17386.0,105.0676,105.0676,104.4537,104.5545,17386.0
2016-12-16 11:30:00,114.05,114.26,113.93,114.16,11009.0,104.5087,104.7011,104.3987,104.6095,11009.0
2016-12-16 12:00:00,114.22,114.26,113.63,113.8,10518.0,104.6644,104.7011,104.1238,104.2796,10518.0
2016-12-16 12:30:00,113.82,113.9,113.33,113.33,13917.0,104.2979,104.3712,103.8489,103.8489,13917.0
2016-12-16 13:00:00,113.32,113.35,112.9,113.01,10250.0,103.8397,103.8672,103.4549,103.5557,10250.0
2016-12-16 13:30:00,112.93,113.11,112.45,112.52,16294.0,103.4824,103.6473,103.0425,103.1067,16294.0
2016-12-16 14:00:00,112.51,112.93,112.48,112.84,15347.0,103.0975,103.4824,103.07,103.3999,15347.0
2016-12-16 14:30:00,112.84,113.06,112.8,113.04,11403.0,103.3999,103.6015,103.3632,103.5832,11403.0
2016-12-16 15:00:00,113.02,113.11,112.81,113.11,17994.0,103.5648,103.6473,103.3724,103.6473,17994.0
2016-12-16 15:30:00,113.1,113.11,112.38,112.47,74102.0,103.6381,103.6473,102.9784,103.0608,74102.0
2016-12-19 09:30:00,112.45,113.7,112.02,113.2,9616.0,103.0425,104.1879,102.6485,103.7298,9616.0
2016-12-19 10:00:00,113.12,113.97,113.12,113.97,15166.0,103.6565,104.4353,103.6565,104.4353,15166.0
2016-12-19 10:30:00,114.0,114.52,114.0,114.47,40272.0,104.4628,104.9393,104.4628,104.8935,40272.0
2016-12-19 11:00:00,114.41,114.8,113.92,114.09,24316.0,104.8385,105.1959,104.3895,104.5453,24316.0
2016-12-19 11:30:00,114.14,114.18,113.7,113.7,17772.0,104.5911,104.6278,104.1879,104.1879,17772.0
2016-12-19 12:00:00,113.74,114.36,113.68,114.15,17040.0,104.2246,104.7927,104.1696,104.6003,17040.0
2016-12-19 12:30:00,114.17,114.25,113.79,114.0,14762.0,104.6186,104.6919,104.2704,104.4628,14762.0
2016-12-19 13:00:00,113.97,114.11,113.82,114.09,3382.0,104.4353,104.5636,104.2979,104.5453,3382.0
2016-12-19 13:30:00,114.11,114.11,113.86,114.07,6074.0,104.5636,104.5636,104.3345,104.527,6074.0
2016-12-19 14:00:00,114.1,114.46,114.04,114.23,8062.0,104.5545,104.8844,104.4995,104.6736,8062.0
2016-12-19 14:30:00,113.99,114.02,113.66,113.66,6346.0,104.4537,104.4812,104.1513,104.1513,6346.0
2016-12-19 15:00:00,113.58,113.89,113.4,113.89,12960.0,104.078,104.362,103.913,104.362,12960.0
2016-12-19 15:30:00,113.87,114.15,113.73,114.13,46119.0,104.3437,104.6003,104.2154,104.582,46119.0
2016-12-20 09:30:00,114.08,114.72,114.08,114.43,11292.0,104.5361,105.1226,104.5361,104.8569,11292.0
2016-12-20 10:00:00,114.39,114.74,114.39,114.64,7300.0,104.8202,105.1409,104.8202,105.0493,7300.0
2016-12-20 10:30:00,114.67,115.18,114.61,115.13,14183.0,105.0768,105.5441,105.0218,105.4983,14183.0
2016-12-20 11:00:00,115.09,115.12,114.64,114.78,7395.0,105.4616,105.4891,105.0493,105.1776,7395.0
2016-12-20 11:30:00,114.74,114.87,114.57,114.7,6523.0,105.1409,105.2601,104.9852,105.1043,6523.0
2016-12-20 12:00:00,114.67,115.05,114.67,115.05,3754.0,105.0768,105.425,105.0768,105.425,3754.0
2016-12-20 12:30:00,115.06,115.08,114.94,115.02,2301.0,105.4342,105.4525,105.3242,105.3975,2301.0
2016-12-20 13:00:00,114.97,115.1,114.72,114.78,7158.0,105.3517,105.4708,105.1226,105.1776,7158.0
2016-12-20 13:30:00,114.72,114.74,114.5,114.51,4701.0,105.1226,105.1409,104.921,104.9302,4701.0
2016-12-20 14:00:00,114.52,114.55,114.3,114.31,5810.0,104.9393,104.9668,104.7377,104.7469,5810.0
2016-12-20 14:30:00,114.26,114.42,114.14,114.41,8252.0,104.7011,104.8477,104.5911,104.8385,8252.0
2016-12-20 15:00:00,114.48,114.59,114.35,114.54,8694.0,104.9027,105.0035,104.7836,104.9577,8694.0
2016-12-20 15:30:00,114.63,114.75,114.41,114.66,30255.0,105.0401,105.1501,104.8385,105.0676,30255.0
2016-12-21 09:30:00,114.22,114.48,113.66,114.48,8877.0,104.6644,104.9027,104.1513,104.9027,8877.0
2016-12-21 10:00:00,114.4,115.44,114.32,115.44,21608.0,104.8294,105.7824,104.7561,105.7824,21608.0
2016-12-21 10:30:00,115.36,115.53,114.89,114.89,13200.0,105.7091,105.8648,105.2784,105.2784,13200.0
2016-12-21 11:00:00,114.9,115.11,114.87,115.0,28601.0,105.2875,105.48,105.2601,105.3792,28601.0
2016-12-21 11:30:00,115.03,115.08,114.81,115.08,7300.0,105.4067,105.4525,105.2051,105.4525,7300.0
2016-12-21 12:00:00,115.07,115.53,115.07,115.53,4900.0,105.4433,105.8648,105.4433,105.8648,4900.0
2016-12-21 12:30:00,115.54,115.66,115.42,115.42,6650.0,105.874,105.984,105.764,105.764,6650.0
2016-12-21 13:00:00,115.4,115.57,115.27,115.35,12149.0,105.7457,105.9015,105.6266,105.6999,12149.0
2016-12-21 13:30:00,115.33,115.37,115.16,115.22,5527.0,105.6816,105.7182,105.5258,105.5808,5527.0
2016-12-21 14:00:00,115.22,115.67,115.19,115.67,12548.0,105.5808,105.9931,105.5533,105.9931,12548.0
2016-12-21 14:30:00,115.65,115.69,115.5,115.51,10185.0,105.9748,106.0115,105.8373,105.8465,10185.0
2016-12-21 15:00:00,115.53,115.55,115.04,115.11,12326.0,105.8648,105.8832,105.4158,105.48,12326.0
2016-12-21 15:30:00,115.13,115.42,114.96,115.0,55105.0,105.4983,105.764,105.3425,105.3792,55105.0
2016-12-22 09:30:00,115.17,115.28,114.43,114.69,6514.0,105.535,105.6358,104.8569,105.0951,6514.0
2016-12-22 10:00:00,114.59,114.7,113.92,113.92,11279.0,105.0035,105.1043,104.3895,104.3895,11279.0
2016-12-22 10:30:00,113.91,114.14,113.44,113.55,9427.0,104.3804,104.5911,103.9497,104.0505,9427.0
2016-12-22 11:00:00,113.46,113.89,113.46,113.57,10730.0,103.968,104.362,103.968,104.0688,10730.0
2016-12-22 11:30:00,113.57,113.75,113.37,113.42,6010.0,104.0688,104.2338,103.8855,103.9314,6010.0
2016-12-22 12:00:00,113.43,113.68,113.4,113.67,2900.0,103.9405,104.1696,103.913,104.1604,2900.0
2016-12-22 12:30:00,113.72,114.21,113.72,113.98,2815.0,104.2063,104.6553,104.2063,104.4445,2815.0
2016-12-22 13:00:00,114.08,114.23,113.98,114.16,6600.0,104.5361,104.6736,104.4445,104.6095,6600.0
2016-12-22 13:30:00,114.04,114.47,113.97,114.31,8543.0,104.4995,104.8935,104.4353,104.7469,8543.0
2016-12-22 14:00:00,114.2,114.4,114.2,114.3,4130.0,104.6461,104.8294,104.6461,104.7377,4130.0
2016-12-22 14:30:00,114.3,114.7,114.29,114.33,10753.0,104.7377,105.1043,104.7286,104.7652,10753.0
2016-12-22 15:00:00,114.37,114.48,114.24,114.32,6955.0,104.8019,104.9027,104.6828,104.7561,6955.0
2016-12-22 15:30:00,114.38,114.42,114.16,114.4,25713.0,104.811,104.8477,104.6095,104.8294,25713.0
2016-12-23 09:30:00,114.36,114.86,113.19,114.39,5704.0,104.7927,105.2509,103.7206,104.8202,5704.0
2016-12-23 10:00:00,114.24,115.04,114.24,114.67,19312.0,104.6828,105.4158,104.6828,105.0768,19312.0
2016-12-23 10:30:00,114.81,115.0,114.66,114.88,9204.0,105.2051,105.3792,105.0676,105.2692,9204.0
2016-12-23 11:00:00,114.76,114.92,114.65,114.83,3474.0,105.1593,105.3059,105.0585,105.2234,3474.0
2016-12-23 11:30:00,114.83,114.91,114.73,114.73,2926.0,105.2234,105.2967,105.1318,105.1318,2926.0
2016-12-23 12:00:00,114.65,114.65,114.36,114.36,2800.0,105.0585,105.0585,104.7927,104.7927,2800.0
2016-12-23 12:30:00,114.39,114.48,114.35,114.38,1800.0,104.8202,104.9027,104.7836,104.811,1800.0
2016-12-23 13:00:00,114.3,114.46,114.24,114.31,3759.0,104.7377,104.8844,104.6828,104.7469,3759.0
2016-12-23 13:30:00,114.37,114.37,114.19,114.21,2482.0,104.8019,104.8019,104.6369,104.6553,2482.0
2016-12-23 14:00:00,114.22,114.37,114.21,114.35,3810.0,104.6644,104.8019,104.6553,104.7836,3810.0
2016-12-23 14:30:00,114.28,114.54,114.28,114.34,4163.0,104.7194,104.9577,104.7194,104.7744,4163.0
2016-12-23 15:00:00,114.4,114.4,113.96,114.11,24401.0,104.8294,104.8294,104.4262,104.5636,24401.0
2016-12-23 15:30:00,114.21,114.5,114.18,114.45,34890.0,104.6553,104.921,104.6278,104.8752,34890.0
2016-12-27 09:30:00,114.22,115.47,114.08,115.47,10045.0,104.6644,105.8099,104.5361,105.8099,10045.0
2016-12-27 10:00:00,115.47,115.6,114.95,115.04,29555.0,105.8099,105.929,105.3334,105.4158,29555.0
2016-12-27 10:30:00,114.94,114.94,114.29,114.71,10500.0,105.3242,105.3242,104.7286,105.1134,10500.0
2016-12-27 11:00:00,114.72,114.72,114.46,114.72,3928.0,105.1226,105.1226,104.8844,105.1226,3928.0
2016-12-27 11:30:00,114.73,114.75,114.48,114.51,3500.0,105.1318,105.1501,104.9027,104.9302,3500.0
2016-12-27 12:00:00,114.37,114.37,114.11,114.19,4500.0,104.8019,104.8019,104.5636,104.6369,4500.0
2016-12-27 12:30:00,114.29,114.29,113.94,113.99,1800.0,104.7286,104.7286,104.4079,104.4537,1800.0
2016-12-27 13:00:00,114.04,114.04,113.8,113.81,2100.0,104.4995,104.4995,104.2796,104.2887,2100.0
2016-12-27 13:30:00,113.93,114.18,113.93,114.09,4354.0,104.3987,104.6278,104.3987,104.5453,4354.0
2016-12-27 14:00:00,114.08,114.49,114.05,114.49,7977.0,104.5361,104.9118,104.5087,104.9118,7977.0
2016-12-27 14:30:00,114.52,114.52,114.23,114.23,11176.0,104.9393,104.9393,104.6736,104.6736,11176.0
2016-12-27 15:00:00,114.22,114.45,114.2,114.43,8226.0,104.6644,104.8752,104.6461,104.8569,8226.0
2016-12-27 15:30:00,114.38,114.38,114.06,114.08,20736.0,104.811,104.811,104.5178,104.5361,20736.0
2016-12-28 09:30:00,113.86,115.21,113.65,113.87,11764.0,104.3345,105.5716,104.1421,104.3437,11764.0
2016-12-28 10:00:00,113.87,113.88,113.3,113.54,10086.0,104.3437,104.3529,103.8214,104.0413,10086.0
2016-12-28 10:30:00,113.76,113.83,113.43,113.56,5760.0,104.2429,104.3071,103.9405,104.0596,5760.0
2016-12-28 11:00:00,113.62,113.86,113.56,113.73,8510.0,104.1146,104.3345,104.0596,104.2154,8510.0
2016-12-28 11:30:00,113.88,113.88,113.69,113.69,3289.0,104.3529,104.3529,104.1788,104.1788,3289.0
2016-12-28 12:00:00,113.65,113.66,113.0,113.01,10280.0,104.1421,104.1513,103.5465,103.5557,10280.0
2016-12-28 12:30:00,113.13,113.13,112.7,112.89,9158.0,103.6656,103.6656,103.2716,103.4457,9158.0
2016-12-28 13:00:00,112.89,113.01,112.87,112.87,4897.0,103.4457,103.5557,103.4274,103.4274,4897.0
2016-12-28 13:30:00,112.84,112.85,112.52,112.67,3233.0,103.3999,103.409,103.1067,103.2441,3233.0
2016-12-28 14:00:00,112.67,112.78,112.52,112.72,4800.0,103.2441,103.3449,103.1067,103.2899,4800.0
2016-12-28 14:30:00,112.75,112.8,112.61,112.77,5413.0,103.3174,103.3632,103.1891,103.3357,5413.0
2016-12-28 15:00:00,112.75,112.92,112.72,112.89,6806.0,103.3174,103.4732,103.2899,103.4457,6806.0
2016-12-28 15:30:00,112.83,112.83,112.4,112.52,23844.0,103.3907,103.3907,102.9967,103.1067,23844.0
2016-12-29 09:30:00,112.94,113.18,112.19,112.37,5679.0,103.4915,103.7114,102.8043,102.9692,5679.0
2016-12-29 10:00:00,112.53,112.83,112.3,112.7,6837.0,103.1158,103.3907,102.9051,103.2716,6837.0
2016-12-29 10:30:00,112.64,112.74,112.43,112.43,3940.0,103.2166,103.3082,103.0242,103.0242,3940.0
2016-12-29 11:00:00,112.39,112.56,112.18,112.39,4904.0,102.9875,103.1433,102.7951,102.9875,4904.0
2016-12-29 11:30:00,112.51,112.53,111.92,111.92,4200.0,103.0975,103.1158,102.5568,102.5568,4200.0
2016-12-29 12:00:00,111.95,112.15,111.87,112.01,4100.0,102.5843,102.7676,102.511,102.6393,4100.0
2016-12-29 12:30:00,112.02,112.18,111.91,112.06,11998.0,102.6485,102.7951,102.5477,102.6851,11998.0
2016-12-29 13:00:00,112.06,112.11,111.9,111.99,7438.0,102.6851,102.731,102.5385,102.621,7438.0
2016-12-29 13:30:00,112.02,112.05,111.82,111.86,9210.0,102.6485,102.676,102.4652,102.5019,9210.0
2016-12-29 14:00:00,111.89,112.53,111.89,112.19,12018.0,102.5294,103.1158,102.5294,102.8043,12018.0
2016-12-29 14:30:00,112.17,112.28,112.03,112.27,5560.0,102.7859,102.8867,102.6576,102.8776,5560.0
2016-12-29 15:00:00,112.23,112.6,112.23,112.55,6600.0,102.8409,103.18,102.8409,103.1341,6600.0
2016-12-29 15:30:00,112.51,112.94,112.49,112.91,23339.0,103.0975,103.4915,103.0792,103.464,23339.0
2016-12-30 09:30:00,113.52,113.52,112.56,112.56,2431.0,104.023,104.023,103.1433,103.1433,2431.0
2016-12-30 10:00:00,112.55,112.58,112.3,112.41,5630.0,103.1341,103.1616,102.9051,103.0059,5630.0
2016-12-30 10:30:00,112.51,113.25,112.45,113.22,16400.0,103.0975,103.7756,103.0425,103.7481,16400.0
2016-12-30 11:00:00,113.3,113.65,113.09,113.6,14135.0,103.8214,104.1421,103.629,104.0963,14135.0
2016-12-30 11:30:00,113.62,113.77,113.46,113.46,5904.0,104.1146,104.2521,103.968,103.968,5904.0
2016-12-30 12:00:00,113.42,113.42,113.06,113.06,6900.0,103.9314,103.9314,103.6015,103.6015,6900.0
2016-12-30 12:30:00,113.06,113.06,112.59,112.71,10200.0,103.6015,103.6015,103.1708,103.2808,10200.0
2016-12-30 13:00:00,112.75,112.99,112.71,112.9,6700.0,103.3174,103.5373,103.2808,103.4549,6700.0
2016-12-30 13:30:00,112.86,112.86,112.52,112.55,7089.0,103.4182,103.4182,103.1067,103.1341,7089.0
2016-12-30 14:00:00,112.55,112.6,112.44,112.47,3753.0,103.1341,103.18,103.0333,103.0608,3753.0
2016-12-30 14:30:00,112.44,112.61,112.1,112.12,5306.0,103.0333,103.1891,102.7218,102.7401,5306.0
2016-12-30 15:00:00,112.18,112.54,112.09,112.41,8250.0,102.7951,103.125,102.7126,103.0059,8250.0
2016-12-30 15:30:00,112.48,112.48,111.93,112.05,35357.0,103.07,103.07,102.566,102.676,35357.0
2017-01-03 09:30:00,113.52,114.66,113.33,113.71,15993.0,104.023,105.0676,103.8489,104.1971,15993.0
2017-01-03 10:00:00,113.97,114.91,113.97,114.89,16928.0,104.4353,105.2967,104.4353,105.2784,16928.0
2017-01-03 10:30:00,114.93,114.93,113.06,113.06,6804.0,105.315,105.315,103.6015,103.6015,6804.0
2017-01-03 11:00:00,112.82,113.16,112.6,112.61,6588.0,103.3816,103.6931,103.18,103.1891,6588.0
2017-01-03 11:30:00,112.66,113.14,112.65,113.11,7822.0,103.2349,103.6748,103.2258,103.6473,7822.0
2017-01-03 12:00:00,113.25,113.32,112.56,112.74,5483.0,103.7756,103.8397,103.1433,103.3082,5483.0
2017-01-03 12:30:00,112.68,112.68,112.15,112.27,7673.0,103.2533,103.2533,102.7676,102.8776,7673.0
2017-01-03 13:00:00,112.28,112.58,112.07,112.34,9272.0,102.8867,103.1616,102.6943,102.9417,9272.0
2017-01-03 13:30:00,112.34,112.48,112.1,112.28,9602.0,102.9417,103.07,102.7218,102.8867,9602.0
2017-01-03 14:00:00,112.41,112.77,112.37,112.7,6339.0,103.0059,103.3357,102.9692,103.2716,6339.0
2017-01-03 14:30:00,112.69,113.05,112.58,112.91,9334.0,103.2624,103.5923,103.1616,103.464,9334.0
2017-01-03 15:00:00,113.0,113.44,113.0,113.23,8115.0,103.5465,103.9497,103.5465,103.7573,8115.0
2017-01-03 15:30:00,113.18,113.55,112.83,113.38,41162.0,103.7114,104.0505,103.3907,103.8947,41162.0
2017-01-04 09:30:00,113.59,113.93,113.49,113.49,17844.0,104.0871,104.3987,103.9955,103.9955,17844.0
2017-01-04 10:00:00,113.5,114.12,113.46,114.0,51925.0,104.0047,104.5728,103.968,104.4628,51925.0
2017-01-04 10:30:00,113.88,114.7,113.84,114.68,15100.0,104.3529,105.1043,104.3162,105.0859,15100.0
2017-01-04 11:00:00,114.68,115.46,114.55,114.77,12801.0,105.0859,105.8007,104.9668,105.1684,12801.0
2017-01-04 11:30:00,114.9,115.12,114.89,115.06,3225.0,105.2875,105.4891,105.2784,105.4342,3225.0
2017-01-04 12:00:00,114.98,115.23,114.98,115.18,8177.0,105.3609,105.5899,105.3609,105.5441,8177.0
2017-01-04 12:30:00,115.2,115.29,115.15,115.15,4843.0,105.5624,105.6449,105.5166,105.5166,4843.0
2017-01-04 13:00:00,115.21,115.21,114.81,114.86,2600.0,105.5716,105.5716,105.2051,105.2509,2600.0
2017-01-04 13:30:00,114.86,115.32,114.83,115.26,6130.0,105.2509,105.6724,105.2234,105.6174,6130.0
2017-01-04 14:00:00,115.26,115.61,115.24,115.36,7526.0,105.6174,105.9381,105.5991,105.7091,7526.0
2017-01-04 14:30:00,115.42,115.5,115.09,115.19,9000.0,105.764,105.8373,105.4616,105.5533,9000.0
2017-01-04 15:00:00,115.2,115.69,115.17,115.61,26993.0,105.5624,106.0115,105.535,105.9381,26993.0
2017-01-04 15:30:00,115.59,116.01,115.58,115.94,74227.0,105.9198,106.3047,105.9107,106.2405,74227.0
2017-01-05 09:30:00,114.18,115.51,114.06,115.51,31298.0,104.6278,105.8465,104.5178,105.8465,31298.0
2017-01-05 10:00:00,115.24,115.35,114.56,114.79,12138.0,105.5991,105.6999,104.976,105.1867,12138.0
2017-01-05 10:30:00,114.76,114.76,113.47,113.87,13697.0,105.1593,105.1593,103.9772,104.3437,13697.0
2017-01-05 11:00:00,113.72,113.72,112.36,112.39,24120.0,104.2063,104.2063,102.96,102.9875,24120.0
2017-01-05 11:30:00,112.31,112.31,111.13,111.33,33544.0,102.9142,102.9142,101.8329,102.0162,33544.0
2017-01-05 12:00:00,111.31,112.1,111.31,112.01,24575.0,101.9979,102.7218,101.9979,102.6393,24575.0
2017-01-05 12:30:00,112.0,112.14,111.49,111.59,29215.0,102.6302,102.7584,102.1628,102.2545,29215.0
2017-01-05 13:00:00,111.51,111.69,111.12,111.13,41708.0,102.1811,102.3461,101.8238,101.8329,41708.0
2017-01-05 13:30:00,111.19,111.54,111.17,111.4,12416.0,101.8879,102.2086,101.8696,102.0804,12416.0
2017-01-05 14:00:00,111.44,111.7,111.38,111.44,22222.0,102.117,102.3553,102.062,102.117,22222.0
2017-01-05 14:30:00,111.42,111.52,111.32,111.44,13088.0,102.0987,102.1903,102.007,102.117,13088.0
2017-01-05 15:00:00,111.24,111.53,111.21,111.46,21954.0,101.9337,102.1995,101.9062,102.1353,21954.0
2017-01-05 15:30:00,111.44,111.57,111.22,111.41,34366.0,102.117,102.2361,101.9154,102.0895,34366.0
2017-01-06 09:30:00,111.07,111.94,111.0,111.41,12661.0,101.778,102.5752,101.7138,102.0895,12661.0
2017-01-06 10:00:00,111.69,112.35,111.35,111.39,20862.0,102.3461,102.9509,102.0345,102.0712,20862.0
2017-01-06 10:30:00,111.33,111.73,111.08,111.53,17500.0,102.0162,102.3827,101.7871,102.1995,17500.0
2017-01-06 11:00:00,111.57,112.62,111.57,112.62,13765.0,102.2361,103.1983,102.2361,103.1983,13765.0
2017-01-06 11:30:00,112.64,113.14,112.5,113.07,27848.0,103.2166,103.6748,103.0883,103.6106,27848.0
2017-01-06 12:00:00,112.99,113.16,112.77,113.16,26525.0,103.5373,103.6931,103.3357,103.6931,26525.0
2017-01-06 12:30:00,113.23,113.32,112.9,112.96,14983.0,103.7573,103.8397,103.4549,103.5098,14983.0
2017-01-06 13:00:00,112.94,113.03,112.57,112.62,7545.0,103.4915,103.574,103.1525,103.1983,7545.0
2017-01-06 13:30:00,112.61,112.88,112.41,112.41,6614.0,103.1891,103.4365,103.0059,103.0059,6614.0
2017-01-06 14:00:00,112.43,112.56,111.96,112.1,9376.0,103.0242,103.1433,102.5935,102.7218,9376.0
2017-01-06 14:30:00,112.19,112.41,112.11,112.16,5800.0,102.8043,103.0059,102.731,102.7768,5800.0
2017-01-06 15:00:00,112.17,112.36,111.98,111.98,9082.0,102.7859,102.96,102.6118,102.6118,9082.0
2017-01-06 15:30:00,112.0,112.32,111.88,111.92,36930.0,102.6302,102.9234,102.5202,102.5568,36930.0
2017-01-09 09:30:00,111.2,111.31,110.43,111.06,11189.0,101.8971,101.9979,101.1915,101.7688,11189.0
2017-01-09 10:00:00,111.08,111.29,110.61,111.17,23236.0,101.7871,101.9796,101.3564,101.8696,23236.0
2017-01-09 10:30:00,110.93,111.26,110.43,111.05,16258.0,101.6497,101.9521,101.1915,101.7596,16258.0
2017-01-09 11:00:00,110.99,111.13,110.9,110.93,7800.0,101.7047,101.8329,101.6222,101.6497,7800.0
2017-01-09 11:30:00,110.93,111.12,110.78,110.95,6300.0,101.6497,101.8238,101.5122,101.668,6300.0
2017-01-09 12:00:00,110.91,110.96,110.46,110.46,9883.0,101.6313,101.6772,101.219,101.219,9883.0
2017-01-09 12:30:00,110.49,110.58,110.3,110.41,7740.0,101.2465,101.329,101.0724,101.1732,7740.0
2017-01-09 13:00:00,110.43,110.43,110.13,110.17,7096.0,101.1915,101.1915,100.9166,100.9533,7096.0
2017-01-09 13:30:00,110.16,110.39,110.07,110.25,5673.0,100.9441,101.1548,100.8616,101.0266,5673.0
2017-01-09 14:00:00,110.28,110.46,110.25,110.34,4965.0,101.054,101.219,101.0266,101.109,4965.0
2017-01-09 14:30:00,110.33,110.36,110.11,110.16,5600.0,101.0999,101.1274,100.8983,100.9441,5600.0
2017-01-09 15:00:00,110.16,110.28,110.07,110.24,10072.0,100.9441,101.054,100.8616,101.0174,10072.0
2017-01-09 15:30:00,110.26,110.51,110.14,110.24,35912.0,101.0357,101.2648,100.9258,101.0174,35912.0
2017-01-10 09:30:00,110.77,112.0,110.43,111.51,22035.0,101.5031,102.6302,101.1915,102.1811,22035.0
2017-01-10 10:00:00,111.74,112.15,111.27,112.15,18705.0,102.3919,102.7676,101.9612,102.7676,18705.0
2017-01-10 10:30:00,112.16,112.82,112.16,112.67,15147.0,102.7768,103.3816,102.7768,103.2441,15147.0
2017-01-10 11:00:00,112.63,113.5,112.62,112.91,28528.0,103.2075,104.0047,103.1983,103.464,28528.0
2017-01-10 11:30:00,112.93,113.02,112.62,112.84,14200.0,103.4824,103.5648,103.1983,103.3999,14200.0
2017-01-10 12:00:00,112.83,113.19,112.74,112.85,10567.0,103.3907,103.7206,103.3082,103.409,10567.0
2017-01-10 12:30:00,112.9,113.03,112.7,112.73,10013.0,103.4549,103.574,103.2716,103.2991,10013.0
2017-01-10 13:00:00,112.72,112.88,112.37,112.46,11617.0,103.2899,103.4365,102.9692,103.0517,11617.0
2017-01-10 13:30:00,112.49,112.63,112.08,112.13,9730.0,103.0792,103.2075,102.7035,102.7493,9730.0
2017-01-10 14:00:00,112.1,112.73,111.87,112.22,11431.0,102.7218,103.2991,102.511,102.8318,11431.0
2017-01-10 14:30:00,112.28,112.47,112.2,112.2,8720.0,102.8867,103.0608,102.8134,102.8134,8720.0
2017-01-10 15:00:00,112.27,112.74,112.23,112.7,9576.0,102.8776,103.3082,102.8409,103.2716,9576.0
2017-01-10 15:30:00,112.65,112.8,112.49,112.5,44298.0,103.2258,103.3632,103.0792,103.0883,44298.0
2017-01-11 09:30:00,112.89,113.6,112.8,113.47,9818.0,103.4457,104.0963,103.3632,103.9772,9818.0
2017-01-11 10:00:00,113.27,113.58,113.08,113.39,10084.0,103.7939,104.078,103.6198,103.9039,10084.0
2017-01-11 10:30:00,113.37,113.58,113.25,113.45,6205.0,103.8855,104.078,103.7756,103.9588,6205.0
2017-01-11 11:00:00,113.45,114.06,113.36,113.92,16484.0,103.9588,104.5178,103.8764,104.3895,16484.0
2017-01-11 11:30:00,113.75,114.07,113.47,114.07,10063.0,104.2338,104.527,103.9772,104.527,10063.0
2017-01-11 12:00:00,114.09,114.46,114.05,114.41,15600.0,104.5453,104.8844,104.5087,104.8385,15600.0
2017-01-11 12:30:00,114.46,114.5,114.11,114.46,17678.0,104.8844,104.921,104.5636,104.8844,17678.0
2017-01-11 13:00:00,114.39,114.39,114.04,114.04,19767.0,104.8202,104.8202,104.4995,104.4995,19767.0
2017-01-11 13:30:00,114.04,114.43,114.02,114.21,18024.0,104.4995,104.8569,104.4812,104.6553,18024.0
2017-01-11 14:00:00,114.19,114.24,114.0,114.14,5902.0,104.6369,104.6828,104.4628,104.5911,5902.0
2017-01-11 14:30:00,114.14,114.85,114.13,114.85,20306.0,104.5911,105.2417,104.582,105.2417,20306.0
2017-01-11 15:00:00,114.84,114.85,114.59,114.79,25047.0,105.2326,105.2417,105.0035,105.1867,25047.0
2017-01-11 15:30:00,114.78,114.83,114.34,114.5,34658.0,105.1776,105.2234,104.7744,104.921,34658.0
2017-01-12 09:30:00,114.18,114.18,112.04,112.04,7023.0,104.6278,104.6278,102.6668,102.6668,7023.0
2017-01-12 10:00:00,112.01,112.02,110.89,111.02,18141.0,102.6393,102.6485,101.613,101.7321,18141.0
2017-01-12 10:30:00,110.98,111.15,110.39,110.62,7719.0,101.6955,101.8513,101.1548,101.3656,7719.0
2017-01-12 11:00:00,110.5,110.56,110.04,110.48,17971.0,101.2556,101.3106,100.8341,101.2373,17971.0
2017-01-12 11:30:00,110.39,110.39,109.95,109.98,5790.0,101.1548,101.1548,100.7517,100.7791,5790.0
2017-01-12 12:00:00,110.07,110.79,109.89,110.73,15511.0,100.8616,101.5214,100.6967,101.4664,15511.0
2017-01-12 12:30:00,110.82,110.93,110.54,110.86,6974.0,101.5489,101.6497,101.2923,101.5855,6974.0
2017-01-12 13:00:00,110.87,111.44,110.85,111.36,10641.0,101.5947,102.117,101.5764,102.0437,10641.0
2017-01-12 13:30:00,111.31,111.71,111.31,111.59,4401.0,101.9979,102.3644,101.9979,102.2545,4401.0
2017-01-12 14:00:00,111.59,111.82,111.54,111.82,8541.0,102.2545,102.4652,102.2086,102.4652,8541.0
2017-01-12 14:30:00,111.82,112.27,111.82,112.27,6794.0,102.4652,102.8776,102.4652,102.8776,6794.0
2017-01-12 15:00:00,112.28,112.36,112.01,112.02,16852.0,102.8867,102.96,102.6393,102.6485,16852.0
2017-01-12 15:30:00,112.01,112.48,111.96,112.26,56536.0,102.6393,103.07,102.5935,102.8684,56536.0
2017-01-13 09:30:00,112.87,113.92,112.52,113.66,6270.0,103.4274,104.3895,103.1067,104.1513,6270.0
2017-01-13 10:00:00,113.82,114.01,113.54,113.79,9000.0,104.2979,104.472,104.0413,104.2704,9000.0
2017-01-13 10:30:00,113.82,113.86,113.2,113.32,11109.0,104.2979,104.3345,103.7298,103.8397,11109.0
2017-01-13 11:00:00,113.23,114.05,113.23,114.05,14050.0,103.7573,104.5087,103.7573,104.5087,14050.0
2017-01-13 11:30:00,113.97,114.4,113.57,113.58,16088.0,104.4353,104.8294,104.0688,104.078,16088.0
2017-01-13 12:00:00,113.63,113.69,113.23,113.23,17186.0,104.1238,104.1788,103.7573,103.7573,17186.0
2017-01-13 12:30:00,113.34,113.45,113.15,113.22,21194.0,103.8581,103.9588,103.6839,103.7481,21194.0
2017-01-13 13:00:00,113.34,113.41,113.19,113.3,8700.0,103.8581,103.9222,103.7206,103.8214,8700.0
2017-01-13 13:30:00,113.26,113.42,113.2,113.3,17860.0,103.7847,103.9314,103.7298,103.8214,17860.0
2017-01-13 14:00:00,113.29,113.44,113.15,113.18,21488.0,103.8122,103.9497,103.6839,103.7114,21488.0
2017-01-13 14:30:00,113.29,113.44,113.21,113.26,24316.0,103.8122,103.9497,103.7389,103.7847,24316.0
2017-01-13 15:00:00,113.25,113.4,113.25,113.35,7492.0,103.7756,103.913,103.7756,103.8672,7492.0
2017-01-13 15:30:00,113.37,113.67,113.3,113.55,23033.0,103.8855,104.1604,103.8214,104.0505,23033.0
2017-01-17 09:30:00,112.44,112.93,110.75,111.35,25191.0,103.0333,103.4824,101.4847,102.0345,25191.0
2017-01-17 10:00:00,111.45,112.65,111.44,112.02,12142.0,102.1262,103.2258,102.117,102.6485,12142.0
2017-01-17 10:30:00,111.8,112.17,111.78,112.12,5300.0,102.4469,102.7859,102.4286,102.7401,5300.0
2017-01-17 11:00:00,112.1,112.12,111.71,111.73,7682.0,102.7218,102.7401,102.3644,102.3827,7682.0
2017-01-17 11:30:00,111.8,112.09,111.79,112.02,1700.0,102.4469,102.7126,102.4377,102.6485,1700.0
2017-01-17 12:00:00,112.08,112.14,111.79,112.13,4135.0,102.7035,102.7584,102.4377,102.7493,4135.0
2017-01-17 12:30:00,112.23,112.32,112.0,112.0,5700.0,102.8409,102.9234,102.6302,102.6302,5700.0
2017-01-17 13:00:00,112.01,112.01,111.75,111.81,4278.0,102.6393,102.6393,102.4011,102.4561,4278.0
2017-01-17 13:30:00,111.89,111.9,111.48,111.61,4098.0,102.5294,102.5385,102.1537,102.2728,4098.0
2017-01-17 14:00:00,111.63,111.98,111.42,111.42,7053.0,102.2911,102.6118,102.0987,102.0987,7053.0
2017-01-17 14:30:00,111.56,111.57,111.21,111.26,3937.0,102.227,102.2361,101.9062,101.9521,3937.0
2017-01-17 15:00:00,111.28,111.4,111.18,111.22,4870.0,101.9704,102.0804,101.8788,101.9154,4870.0
2017-01-17 15:30:00,111.2,111.55,111.19,111.43,17593.0,101.8971,102.2178,101.8879,102.1078,17593.0
2017-01-18 09:30:00,111.52,112.74,111.26,112.64,8895.0,102.1903,103.3082,101.9521,103.2166,8895.0
2017-01-18 10:00:00,112.64,112.64,111.85,112.14,6801.0,103.2166,103.2166,102.4927,102.7584,6801.0
2017-01-18 10:30:00,112.11,112.2,111.67,111.86,14457.0,102.731,102.8134,102.3278,102.5019,14457.0
2017-01-18 11:00:00,111.98,112.06,111.84,112.05,10737.0,102.6118,102.6851,102.4835,102.676,10737.0
2017-01-18 11:30:00,112.05,112.31,111.6,111.6,14180.0,102.676,102.9142,102.2636,102.2636,14180.0
2017-01-18 12:00:00,111.54,112.13,111.54,111.73,8742.0,102.2086,102.7493,102.2086,102.3827,8742.0
2017-01-18 12:30:00,111.8,111.83,111.33,111.41,10634.0,102.4469,102.4744,102.0162,102.0895,10634.0
2017-01-18 13:00:00,111.44,111.75,111.43,111.43,5552.0,102.117,102.4011,102.1078,102.1078,5552.0
2017-01-18 13:30:00,111.46,111.69,111.46,111.49,5700.0,102.1353,102.3461,102.1353,102.1628,5700.0
2017-01-18 14:00:00,111.47,111.49,111.33,111.36,6171.0,102.1445,102.1628,102.0162,102.0437,6171.0
2017-01-18 14:30:00,111.32,111.33,111.08,111.31,6029.0,102.007,102.0162,101.7871,101.9979,6029.0
2017-01-18 15:00:00,111.34,111.47,111.22,111.43,11411.0,102.0254,102.1445,101.9154,102.1078,11411.0
2017-01-18 15:30:00,111.42,112.04,111.41,111.84,31320.0,102.0987,102.6668,102.0895,102.4835,31320.0
2017-01-19 09:30:00,112.02,112.37,111.92,112.35,6664.0,102.6485,102.9692,102.5568,102.9509,6664.0
2017-01-19 10:00:00,112.24,112.26,111.58,111.82,6906.0,102.8501,102.8684,102.2453,102.4652,6906.0
2017-01-19 10:30:00,111.82,111.88,111.43,111.45,12988.0,102.4652,102.5202,102.1078,102.1262,12988.0
2017-01-19 11:00:00,111.4,111.47,110.87,111.04,10800.0,102.0804,102.1445,101.5947,101.7505,10800.0
2017-01-19 11:30:00,111.1,111.18,110.95,111.12,3300.0,101.8054,101.8788,101.668,101.8238,3300.0
2017-01-19 12:00:00,111.22,111.46,111.19,111.36,3260.0,101.9154,102.1353,101.8879,102.0437,3260.0
2017-01-19 12:30:00,111.37,111.69,111.37,111.62,3469.0,102.0529,102.3461,102.0529,102.2819,3469.0
2017-01-19 13:00:00,111.66,111.66,111.48,111.52,7500.0,102.3186,102.3186,102.1537,102.1903,7500.0
2017-01-19 13:30:00,111.59,111.73,111.47,111.57,6645.0,102.2545,102.3827,102.1445,102.2361,6645.0
2017-01-19 14:00:00,111.59,111.59,111.05,111.27,10936.0,102.2545,102.2545,101.7596,101.9612,10936.0
2017-01-19 14:30:00,111.27,111.43,111.14,111.14,7419.0,101.9612,102.1078,101.8421,101.8421,7419.0
2017-01-19 15:00:00,111.19,111.75,111.19,111.72,8718.0,101.8879,102.4011,101.8879,102.3736,8718.0
2017-01-19 15:30:00,111.7,111.86,111.58,111.65,24156.0,102.3553,102.5019,102.2453,102.3094,24156.0
2017-01-20 09:30:00,111.67,112.5,111.67,112.32,7782.0,102.3278,103.0883,102.3278,102.9234,7782.0
2017-01-20 10:00:00,112.21,112.51,112.15,112.15,5170.0,102.8226,103.0975,102.7676,102.7676,5170.0
2017-01-20 10:30:00,112.18,112.43,112.18,112.37,4705.0,102.7951,103.0242,102.7951,102.9692,4705.0
2017-01-20 11:00:00,112.36,112.47,112.21,112.35,12627.0,102.96,103.0608,102.8226,102.9509,12627.0
2017-01-20 11:30:00,112.35,112.55,112.34,112.37,18600.0,102.9509,103.1341,102.9417,102.9692,18600.0
2017-01-20 12:00:00,112.33,112.33,111.67,111.67,9359.0,102.9325,102.9325,102.3278,102.3278,9359.0
2017-01-20 12:30:00,111.59,111.61,111.2,111.34,5717.0,102.2545,102.2728,101.8971,102.0254,5717.0
2017-01-20 13:00:00,111.45,111.92,111.37,111.83,3160.0,102.1262,102.5568,102.0529,102.4744,3160.0
2017-01-20 13:30:00,111.74,111.8,111.69,111.69,2024.0,102.3919,102.4469,102.3461,102.3461,2024.0
2017-01-20 14:00:00,111.72,111.72,111.33,111.43,3860.0,102.3736,102.3736,102.0162,102.1078,3860.0
2017-01-20 14:30:00,111.42,111.52,111.27,111.32,9405.0,102.0987,102.1903,101.9612,102.007,9405.0
2017-01-20 15:00:00,111.31,111.57,110.96,111.08,9609.0,101.9979,102.2361,101.6772,101.7871,9609.0
2017-01-20 15:30:00,111.02,111.44,111.02,111.43,23577.0,101.7321,102.117,101.7321,102.1078,23577.0
2017-01-23 09:30:00,111.2,112.43,111.2,111.98,7340.0,101.8971,103.0242,101.8971,102.6118,7340.0
2017-01-23 10:00:00,111.82,111.85,110.94,110.98,8331.0,102.4652,102.4927,101.6588,101.6955,8331.0
2017-01-23 10:30:00,110.73,110.9,110.41,110.53,6200.0,101.4664,101.6222,101.1732,101.2831,6200.0
2017-01-23 11:00:00,110.63,110.99,110.63,110.88,6300.0,101.3748,101.7047,101.3748,101.6039,6300.0
2017-01-23 11:30:00,110.98,111.24,110.88,110.91,5000.0,101.6955,101.9337,101.6039,101.6313,5000.0
2017-01-23 12:00:00,110.86,110.98,110.66,110.79,3512.0,101.5855,101.6955,101.4023,101.5214,3512.0
2017-01-23 12:30:00,110.81,111.01,110.79,111.01,4300.0,101.5397,101.723,101.5214,101.723,4300.0
2017-01-23 13:00:00,110.96,111.08,110.84,110.88,5475.0,101.6772,101.7871,101.5672,101.6039,5475.0
2017-01-23 13:30:00,110.81,111.37,110.81,111.22,6109.0,101.5397,102.0529,101.5397,101.9154,6109.0
2017-01-23 14:00:00,111.17,111.2,110.81,110.89,9458.0,101.8696,101.8971,101.5397,101.613,9458.0
2017-01-23 14:30:00,110.9,110.92,110.72,110.9,8067.0,101.6222,101.6405,101.4572,101.6222,8067.0
2017-01-23 15:00:00,110.82,111.21,110.82,111.21,5252.0,101.5489,101.9062,101.5489,101.9062,5252.0
2017-01-23 15:30:00,111.11,111.62,111.1,111.37,19594.0,101.8146,102.2819,101.8054,102.0529,19594.0
2017-01-24 09:30:00,112.12,112.57,111.68,112.42,5712.0,102.7401,103.1525,102.3369,103.015,5712.0
2017-01-24 10:00:00,112.47,112.91,112.37,112.59,3100.0,103.0608,103.464,102.9692,103.1708,3100.0
2017-01-24 10:30:00,112.75,112.82,112.36,112.62,4000.0,103.3174,103.3816,102.96,103.1983,4000.0
2017-01-24 11:00:00,112.63,112.8,112.5,112.7,8400.0,103.2075,103.3632,103.0883,103.2716,8400.0
2017-01-24 11:30:00,112.63,112.95,112.63,112.92,3700.0,103.2075,103.5007,103.2075,103.4732,3700.0
2017-01-24 12:00:00,112.93,113.42,112.85,113.42,7591.0,103.4824,103.9314,103.409,103.9314,7591.0
2017-01-24 12:30:00,113.46,113.55,113.37,113.54,7453.0,103.968,104.0505,103.8855,104.0413,7453.0
2017-01-24 13:00:00,113.56,113.9,113.56,113.73,3722.0,104.0596,104.3712,104.0596,104.2154,3722.0
2017-01-24 13:30:00,113.83,113.94,113.75,113.89,13914.0,104.3071,104.4079,104.2338,104.362,13914.0
2017-01-24 14:00:00,113.93,113.97,113.75,113.8,28346.0,104.3987,104.4353,104.2338,104.2796,28346.0
2017-01-24 14:30:00,113.75,113.89,113.71,113.84,2316.0,104.2338,104.362,104.1971,104.3162,2316.0
2017-01-24 15:00:00,113.87,114.03,113.51,113.63,13064.0,104.3437,104.4903,104.0138,104.1238,13064.0
2017-01-24 15:30:00,113.59,113.86,113.53,113.74,28912.0,104.0871,104.3345,104.0322,104.2246,28912.0
2017-01-25 09:30:00,114.48,115.09,112.07,115.09,10129.0,104.9027,105.4616,102.6943,105.4616,10129.0
2017-01-25 10:00:00,115.08,115.38,114.88,115.14,20633.0,105.4525,105.7274,105.2692,105.5075,20633.0
2017-01-25 10:30:00,115.06,115.28,115.0,115.24,3700.0,105.4342,105.6358,105.3792,105.5991,3700.0
2017-01-25 11:00:00,115.1,115.52,114.99,115.35,14550.0,105.4708,105.8557,105.37,105.6999,14550.0
2017-01-25 11:30:00,115.34,115.34,115.04,115.15,5527.0,105.6907,105.6907,105.4158,105.5166,5527.0
2017-01-25 12:00:00,115.07,115.23,114.95,115.04,4101.0,105.4433,105.5899,105.3334,105.4158,4101.0
2017-01-25 12:30:00,115.02,115.12,114.8,114.8,3700.0,105.3975,105.4891,105.1959,105.1959,3700.0
2017-01-25 13:00:00,114.78,115.06,114.78,115.06,1300.0,105.1776,105.4342,105.1776,105.4342,1300.0
2017-01-25 13:30:00,115.06,115.66,114.99,115.65,11903.0,105.4342,105.984,105.37,105.9748,11903.0
2017-01-25 14:00:00,115.68,115.84,115.6,115.74,8026.0,106.0023,106.1489,105.929,106.0573,8026.0
2017-01-25 14:30:00,115.73,115.76,115.45,115.45,4207.0,106.0481,106.0756,105.7915,105.7915,4207.0
2017-01-25 15:00:00,115.48,115.71,115.42,115.62,14022.0,105.819,106.0298,105.764,105.9473,14022.0
2017-01-25 15:30:00,115.62,115.76,115.48,115.58,32775.0,105.9473,106.0756,105.819,105.9107,32775.0
2017-01-26 09:30:00,115.79,115.79,114.96,115.57,7021.0,106.1031,106.1031,105.3425,105.9015,7021.0
2017-01-26 10:00:00,115.51,115.53,115.12,115.32,6450.0,105.8465,105.8648,105.4891,105.6724,6450.0
2017-01-26 10:30:00,115.41,115.58,115.01,115.12,10253.0,105.7549,105.9107,105.3883,105.4891,10253.0
2017-01-26 11:00:00,115.11,115.22,114.54,114.88,6902.0,105.48,105.5808,104.9577,105.2692,6902.0
2017-01-26 11:30:00,114.88,114.95,114.63,114.95,4162.0,105.2692,105.3334,105.0401,105.3334,4162.0
2017-01-26 12:00:00,114.8,114.84,114.63,114.77,6038.0,105.1959,105.2326,105.0401,105.1684,6038.0
2017-01-26 12:30:00,114.77,114.91,114.7,114.76,5791.0,105.1684,105.2967,105.1043,105.1593,5791.0
2017-01-26 13:00:00,114.8,114.88,114.6,114.67,5156.0,105.1959,105.2692,105.0126,105.0768,5156.0
2017-01-26 13:30:00,114.6,114.8,114.54,114.66,13099.0,105.0126,105.1959,104.9577,105.0676,13099.0
2017-01-26 14:00:00,114.66,114.9,114.63,114.9,12429.0,105.0676,105.2875,105.0401,105.2875,12429.0
2017-01-26 14:30:00,115.01,115.06,114.93,114.97,4660.0,105.3883,105.4342,105.315,105.3517,4660.0
2017-01-26 15:00:00,114.93,114.96,114.65,114.76,18648.0,105.315,105.3425,105.0585,105.1593,18648.0
2017-01-26 15:30:00,114.78,115.32,114.71,115.28,63383.0,105.1776,105.6724,105.1134,105.6358,63383.0
2017-01-27 09:30:00,115.58,115.7,113.62,114.92,12516.0,105.9107,106.0206,104.1146,105.3059,12516.0
2017-01-27 10:00:00,114.9,115.4,114.67,114.67,37714.0,105.2875,105.7457,105.0768,105.0768,37714.0
2017-01-27 10:30:00,114.9,114.9,114.5,114.56,4900.0,105.2875,105.2875,104.921,104.976,4900.0
2017-01-27 11:00:00,114.68,115.05,114.68,114.73,6086.0,105.0859,105.425,105.0859,105.1318,6086.0
2017-01-27 11:30:00,114.71,114.97,114.45,114.97,5772.0,105.1134,105.3517,104.8752,105.3517,5772.0
2017-01-27 12:00:00,114.9,114.94,114.63,114.63,3626.0,105.2875,105.3242,105.0401,105.0401,3626.0
2017-01-27 12:30:00,114.65,114.75,114.47,114.72,11785.0,105.0585,105.1501,104.8935,105.1226,11785.0
2017-01-27 13:00:00,114.73,114.76,114.6,114.69,3159.0,105.1318,105.1593,105.0126,105.0951,3159.0
2017-01-27 13:30:00,114.82,114.83,114.55,114.64,4600.0,105.2142,105.2234,104.9668,105.0493,4600.0
2017-01-27 14:00:00,114.65,114.89,114.55,114.76,9625.0,105.0585,105.2784,104.9668,105.1593,9625.0
2017-01-27 14:30:00,114.72,114.86,114.48,114.49,9629.0,105.1226,105.2509,104.9027,104.9118,9629.0
2017-01-27 15:00:00,114.49,114.59,114.37,114.4,15540.0,104.9118,105.0035,104.8019,104.8294,15540.0
2017-01-27 15:30:00,114.37,115.01,114.37,114.97,25570.0,104.8019,105.3883,104.8019,105.3517,25570.0
2017-01-30 09:30:00,114.08,114.09,112.56,112.65,4623.0,104.5361,104.5453,103.1433,103.2258,4623.0
2017-01-30 10:00:00,112.77,113.04,112.01,112.37,9036.0,103.3357,103.5832,102.6393,102.9692,9036.0
2017-01-30 10:30:00,112.4,112.63,112.22,112.38,29231.0,102.9967,103.2075,102.8318,102.9784,29231.0
2017-01-30 11:00:00,112.43,113.51,112.42,113.15,10678.0,103.0242,104.0138,103.015,103.6839,10678.0
2017-01-30 11:30:00,113.19,113.9,113.19,113.8,5200.0,103.7206,104.3712,103.7206,104.2796,5200.0
2017-01-30 12:00:00,113.92,114.0,113.67,113.92,5900.0,104.3895,104.4628,104.1604,104.3895,5900.0
2017-01-30 12:30:00,113.9,113.95,113.72,113.87,4151.0,104.3712,104.417,104.2063,104.3437,4151.0
2017-01-30 13:00:00,113.86,114.03,113.86,114.03,4900.0,104.3345,104.4903,104.3345,104.4903,4900.0
2017-01-30 13:30:00,113.98,114.18,113.9,114.17,3745.0,104.4445,104.6278,104.3712,104.6186,3745.0
2017-01-30 14:00:00,114.17,114.69,114.12,114.65,6796.0,104.6186,105.0951,104.5728,105.0585,6796.0
2017-01-30 14:30:00,114.67,114.74,114.54,114.64,5230.0,105.0768,105.1409,104.9577,105.0493,5230.0
2017-01-30 15:00:00,114.64,114.68,114.28,114.38,8541.0,105.0493,105.0859,104.7194,104.811,8541.0
2017-01-30 15:30:00,114.4,114.83,114.31,114.64,26740.0,104.8294,105.2234,104.7469,105.0493,26740.0
2017-01-31 09:30:00,114.26,115.26,112.88,112.97,8049.0,104.7011,105.6174,103.4365,103.519,8049.0
2017-01-31 10:00:00,112.87,112.88,112.28,112.51,11126.0,103.4274,103.4365,102.8867,103.0975,11126.0
2017-01-31 10:30:00,112.55,112.94,112.42,112.61,6417.0,103.1341,103.4915,103.015,103.1891,6417.0
2017-01-31 11:00:00,112.63,113.0,112.62,112.72,6903.0,103.2075,103.5465,103.1983,103.2899,6903.0
2017-01-31 11:30:00,112.78,112.9,112.53,112.63,5349.0,103.3449,103.4549,103.1158,103.2075,5349.0
2017-01-31 12:00:00,112.55,113.08,112.55,113.04,3900.0,103.1341,103.6198,103.1341,103.5832,3900.0
2017-01-31 12:30:00,113.07,113.2,112.86,112.98,7445.0,103.6106,103.7298,103.4182,103.5282,7445.0
2017-01-31 13:00:00,112.93,112.94,112.37,112.9,6900.0,103.4824,103.4915,102.9692,103.4549,6900.0
2017-01-31 13:30:00,113.1,113.27,112.5,112.5,10400.0,103.6381,103.7939,103.0883,103.0883,10400.0
2017-01-31 14:00:00,112.65,112.88,112.39,112.72,19114.0,103.2258,103.4365,102.9875,103.2899,19114.0
2017-01-31 14:30:00,112.68,112.97,112.5,112.97,14252.0,103.2533,103.519,103.0883,103.519,14252.0
2017-01-31 15:00:00,112.93,113.39,112.93,113.17,12323.0,103.4824,103.9039,103.4824,103.7023,12323.0
2017-01-31 15:30:00,113.23,113.7,113.21,113.52,36074.0,103.7573,104.1879,103.7389,104.023,36074.0
2017-02-01 09:30:00,115.07,115.82,113.43,113.44,14676.0,105.4433,106.1306,103.9405,103.9497,14676.0
2017-02-01 10:00:00,113.54,114.26,113.07,113.09,18697.0,104.0413,104.7011,103.6106,103.629,18697.0
2017-02-01 10:30:00,113.1,113.1,112.47,112.89,14080.0,103.6381,103.6381,103.0608,103.4457,14080.0
2017-02-01 11:00:00,112.74,113.05,112.23,112.26,13275.0,103.3082,103.5923,102.8409,102.8684,13275.0
2017-02-01 11:30:00,112.29,112.65,112.26,112.64,19755.0,102.8959,103.2258,102.8684,103.2166,19755.0
2017-02-01 12:00:00,112.72,112.85,112.29,112.45,9100.0,103.2899,103.409,102.8959,103.0425,9100.0
2017-02-01 12:30:00,112.59,112.61,112.39,112.57,9300.0,103.1708,103.1891,102.9875,103.1525,9300.0
2017-02-01 13:00:00,112.56,112.8,112.43,112.63,6680.0,103.1433,103.3632,103.0242,103.2075,6680.0
2017-02-01 13:30:00,112.63,113.15,112.63,112.83,9000.0,103.2075,103.6839,103.2075,103.3907,9000.0
2017-02-01 14:00:00,112.83,113.65,112.55,113.5,15651.0,103.3907,104.1421,103.1341,104.0047,15651.0
2017-02-01 14:30:00,113.55,113.6,113.12,113.3,25375.0,104.0505,104.0963,103.6565,103.8214,25375.0
2017-02-01 15:00:00,113.37,113.95,113.36,113.95,13220.0,103.8855,104.417,103.8764,104.417,13220.0
2017-02-01 15:30:00,114.0,114.35,113.73,113.74,45870.0,104.4628,104.7836,104.2154,104.2246,45870.0
2017-02-02 09:30:00,113.85,113.92,112.25,113.51,7822.0,104.3254,104.3895,102.8592,104.0138,7822.0
2017-02-02 10:00:00,113.52,113.52,112.72,112.76,6142.0,104.023,104.023,103.2899,103.3266,6142.0
2017-02-02 10:30:00,112.76,113.6,112.51,113.6,6244.0,103.3266,104.0963,103.0975,104.0963,6244.0
2017-02-02 11:00:00,113.52,113.75,113.23,113.23,5033.0,104.023,104.2338,103.7573,103.7573,5033.0
2017-02-02 11:30:00,113.13,113.13,112.45,112.45,4613.0,103.6656,103.6656,103.0425,103.0425,4613.0
2017-02-02 12:00:00,112.44,112.88,112.4,112.77,6912.0,103.0333,103.4365,102.9967,103.3357,6912.0
2017-02-02 12:30:00,112.83,113.13,112.83,113.06,4047.0,103.3907,103.6656,103.3907,103.6015,4047.0
2017-02-02 13:00:00,112.99,113.21,112.94,112.95,5432.0,103.5373,103.7389,103.4915,103.5007,5432.0
2017-02-02 13:30:00,112.93,113.44,112.93,113.4,8737.0,103.4824,103.9497,103.4824,103.913,8737.0
2017-02-02 14:00:00,113.33,113.39,113.0,113.08,8879.0,103.8489,103.9039,103.5465,103.6198,8879.0
2017-02-02 14:30:00,113.15,113.44,113.14,113.4,9348.0,103.6839,103.9497,103.6748,103.913,9348.0
2017-02-02 15:00:00,113.41,113.5,113.2,113.32,10854.0,103.9222,104.0047,103.7298,103.8397,10854.0
2017-02-02 15:30:00,113.34,113.44,112.91,113.33,36396.0,103.8581,103.9497,103.464,103.8489,36396.0
2017-02-03 09:30:00,114.34,114.74,113.35,114.74,7354.0,104.7744,105.1409,103.8672,105.1409,7354.0
2017-02-03 10:00:00,114.64,115.23,114.33,114.95,10256.0,105.0493,105.5899,104.7652,105.3334,10256.0
2017-02-03 10:30:00,114.78,115.16,114.46,114.99,6000.0,105.1776,105.5258,104.8844,105.37,6000.0
2017-02-03 11:00:00,115.06,115.42,114.73,114.77,4579.0,105.4342,105.764,105.1318,105.1684,4579.0
2017-02-03 11:30:00,114.97,115.09,114.72,114.87,3760.0,105.3517,105.4616,105.1226,105.2601,3760.0
2017-02-03 12:00:00,114.87,115.23,114.87,115.0,4500.0,105.2601,105.5899,105.2601,105.3792,4500.0
2017-02-03 12:30:00,115.02,115.12,115.0,115.04,2847.0,105.3975,105.4891,105.3792,105.4158,2847.0
2017-02-03 13:00:00,115.09,115.13,114.89,114.89,2300.0,105.4616,105.4983,105.2784,105.2784,2300.0
2017-02-03 13:30:00,114.9,115.04,114.79,114.86,8475.0,105.2875,105.4158,105.1867,105.2509,8475.0
2017-02-03 14:00:00,114.93,115.15,114.93,115.03,5364.0,105.315,105.5166,105.315,105.4067,5364.0
2017-02-03 14:30:00,115.04,115.28,115.04,115.13,3600.0,105.4158,105.6358,105.4158,105.4983,3600.0
2017-02-03 15:00:00,115.16,115.23,115.01,115.05,5938.0,105.5258,105.5899,105.3883,105.425,5938.0
2017-02-03 15:30:00,115.11,115.35,115.05,115.29,25410.0,105.48,105.6999,105.425,105.6449,25410.0
2017-02-06 09:30:00,114.67,115.47,114.04,114.65,9547.0,105.0768,105.8099,104.4995,105.0585,9547.0
2017-02-06 10:00:00,114.49,114.73,114.27,114.39,8850.0,104.9118,105.1318,104.7102,104.8202,8850.0
2017-02-06 10:30:00,114.32,114.34,113.59,113.59,5795.0,104.7561,104.7744,104.0871,104.0871,5795.0
2017-02-06 11:00:00,113.51,113.61,113.33,113.52,7532.0,104.0138,104.1055,103.8489,104.023,7532.0
2017-02-06 11:30:00,113.39,113.47,113.2,113.28,8460.0,103.9039,103.9772,103.7298,103.8031,8460.0
2017-02-06 12:00:00,113.23,113.3,113.14,113.3,15490.0,103.7573,103.8214,103.6748,103.8214,15490.0
2017-02-06 12:30:00,113.25,113.33,113.1,113.1,15159.0,103.7756,103.8489,103.6381,103.6381,15159.0
2017-02-06 13:00:00,113.07,113.08,112.77,112.79,10133.0,103.6106,103.6198,103.3357,103.3541,10133.0
2017-02-06 13:30:00,112.74,113.25,112.64,113.25,4771.0,103.3082,103.7756,103.2166,103.7756,4771.0
2017-02-06 14:00:00,113.15,113.8,113.05,113.63,16371.0,103.6839,104.2796,103.5923,104.1238,16371.0
2017-02-06 14:30:00,113.72,113.84,113.57,113.62,4821.0,104.2063,104.3162,104.0688,104.1146,4821.0
2017-02-06 15:00:00,113.61,113.92,113.57,113.92,5542.0,104.1055,104.3895,104.0688,104.3895,5542.0
2017-02-06 15:30:00,113.83,114.08,113.82,114.05,15975.0,104.3071,104.5361,104.2979,104.5087,15975.0
2017-02-07 09:30:00,114.15,114.42,112.73,114.14,4263.0,104.6003,104.8477,103.2991,104.5911,4263.0
2017-02-07 10:00:00,114.26,114.41,113.73,113.84,7499.0,104.7011,104.8385,104.2154,104.3162,7499.0
2017-02-07 10:30:00,113.84,114.03,113.64,114.02,4819.0,104.3162,104.4903,104.133,104.4812,4819.0
2017-02-07 11:00:00,114.0,114.0,113.15,113.21,13713.0,104.4628,104.4628,103.6839,103.7389,13713.0
2017-02-07 11:30:00,113.35,113.48,113.09,113.22,9715.0,103.8672,103.9863,103.629,103.7481,9715.0
2017-02-07 12:00:00,113.24,113.75,113.24,113.61,17956.0,103.7664,104.2338,103.7664,104.1055,17956.0
2017-02-07 12:30:00,113.53,113.54,112.88,113.15,5332.0,104.0322,104.0413,103.4365,103.6839,5332.0
2017-02-07 13:00:00,113.06,113.25,112.6,113.25,9902.0,103.6015,103.7756,103.18,103.7756,9902.0
2017-02-07 13:30:00,113.21,113.52,113.2,113.45,7325.0,103.7389,104.023,103.7298,103.9588,7325.0
2017-02-07 14:00:00,113.62,113.65,113.35,113.59,5217.0,104.1146,104.1421,103.8672,104.0871,5217.0
2017-02-07 14:30:00,113.6,113.74,113.53,113.58,4500.0,104.0963,104.2246,104.0322,104.078,4500.0
2017-02-07 15:00:00,113.58,113.69,113.51,113.66,8557.0,104.078,104.1788,104.0138,104.1513,8557.0
2017-02-07 15:30:00,113.69,113.69,113.26,113.55,29972.0,104.1788,104.1788,103.7847,104.0505,29972.0
2017-02-08 09:30:00,113.36,114.4,112.77,113.01,3793.0,103.8764,104.8294,103.3357,103.5557,3793.0
2017-02-08 10:00:00,113.05,113.45,113.0,113.42,3944.0,103.5923,103.9588,103.5465,103.9314,3944.0
2017-02-08 10:30:00,113.56,113.91,113.28,113.88,6094.0,104.0596,104.3804,103.8031,104.3529,6094.0
2017-02-08 11:00:00,113.9,114.18,113.49,113.49,3300.0,104.3712,104.6278,103.9955,103.9955,3300.0
2017-02-08 11:30:00,113.53,113.66,113.23,113.25,3855.0,104.0322,104.1513,103.7573,103.7756,3855.0
2017-02-08 12:00:00,113.27,113.61,113.27,113.48,2544.0,103.7939,104.1055,103.7939,103.9863,2544.0
2017-02-08 12:30:00,113.48,113.48,113.31,113.33,2700.0,103.9863,103.9863,103.8306,103.8489,2700.0
2017-02-08 13:00:00,113.4,113.57,113.35,113.4,3865.0,103.913,104.0688,103.8672,103.913,3865.0
2017-02-08 13:30:00,113.42,113.75,113.42,113.75,4038.0,103.9314,104.2338,103.9314,104.2338,4038.0
2017-02-08 14:00:00,113.69,113.78,113.63,113.78,2126.0,104.1788,104.2612,104.1238,104.2612,2126.0
2017-02-08 14:30:00,113.61,113.72,113.44,113.58,3627.0,104.1055,104.2063,103.9497,104.078,3627.0
2017-02-08 15:00:00,113.51,113.59,113.41,113.59,5378.0,104.0138,104.0871,103.9222,104.0871,5378.0
2017-02-08 15:30:00,113.6,113.72,113.48,113.62,28756.0,104.0963,104.2063,103.9863,104.1146,28756.0
2017-02-09 09:30:00,114.27,114.5,113.53,114.5,8926.0,104.7102,104.921,104.0322,104.921,8926.0
2017-02-09 10:00:00,114.49,114.75,114.1,114.59,16876.0,104.9118,105.1501,104.5545,105.0035,16876.0
2017-02-09 10:30:00,114.61,115.2,114.57,115.2,9393.0,105.0218,105.5624,104.9852,105.5624,9393.0
2017-02-09 11:00:00,115.09,115.14,114.64,115.03,11823.0,105.4616,105.5075,105.0493,105.4067,11823.0
2017-02-09 11:30:00,114.99,115.08,114.74,114.74,5250.0,105.37,105.4525,105.1409,105.1409,5250.0
2017-02-09 12:00:00,114.76,114.91,114.6,114.81,7701.0,105.1593,105.2967,105.0126,105.2051,7701.0
2017-02-09 12:30:00,114.8,114.88,114.58,114.82,6100.0,105.1959,105.2692,104.9943,105.2142,6100.0
2017-02-09 13:00:00,114.76,114.88,114.65,114.74,4187.0,105.1593,105.2692,105.0585,105.1409,4187.0
2017-02-09 13:30:00,114.74,114.83,114.66,114.73,5500.0,105.1409,105.2234,105.0676,105.1318,5500.0
2017-02-09 14:00:00,114.75,114.75,114.57,114.62,7143.0,105.1501,105.1501,104.9852,105.031,7143.0
2017-02-09 14:30:00,114.59,114.92,114.58,114.88,8445.0,105.0035,105.3059,104.9943,105.2692,8445.0
2017-02-09 15:00:00,114.89,114.98,114.79,114.88,11731.0,105.2784,105.3609,105.1867,105.2692,11731.0
2017-02-09 15:30:00,114.86,114.97,114.56,114.91,52511.0,105.2509,105.3517,104.976,105.2967,52511.0
2017-02-10 09:30:00,115.04,115.48,114.7,115.25,6875.0,105.4158,105.819,105.1043,105.6083,6875.0
2017-02-10 10:00:00,115.22,115.56,114.82,115.56,8158.0,105.5808,105.8923,105.2142,105.8923,8158.0
2017-02-10 10:30:00,115.55,116.5,115.55,115.7,12626.0,105.8832,106.7537,105.8832,106.0206,12626.0
2017-02-10 11:00:00,115.7,115.89,115.4,115.88,11796.0,106.0206,106.1947,105.7457,106.1856,11796.0
2017-02-10 11:30:00,115.87,116.18,115.85,116.12,11958.0,106.1764,106.4605,106.1581,106.4055,11958.0
2017-02-10 12:00:00,116.07,116.09,115.7,115.82,7850.0,106.3597,106.378,106.0206,106.1306,7850.0
2017-02-10 12:30:00,115.82,116.14,115.8,116.14,8752.0,106.1306,106.4238,106.1123,106.4238,8752.0
2017-02-10 13:00:00,116.25,116.48,116.02,116.23,7905.0,106.5246,106.7354,106.3138,106.5063,7905.0
2017-02-10 13:30:00,116.26,116.51,116.25,116.26,5558.0,106.5338,106.7629,106.5246,106.5338,5558.0
2017-02-10 14:00:00,116.26,116.44,116.16,116.42,7951.0,106.5338,106.6987,106.4421,106.6804,7951.0
2017-02-10 14:30:00,116.39,116.42,116.2,116.25,9088.0,106.6529,106.6804,106.4788,106.5246,9088.0
2017-02-10 15:00:00,116.27,116.43,116.15,116.43,9291.0,106.5429,106.6895,106.433,106.6895,9291.0
2017-02-10 15:30:00,116.45,116.59,116.31,116.45,37170.0,106.7079,106.8362,106.5796,106.7079,37170.0
2017-02-13 09:30:00,117.0,117.84,116.88,117.24,12522.0,107.2119,107.9816,107.1019,107.4318,12522.0
2017-02-13 10:00:00,117.23,117.23,116.46,116.85,21363.0,107.4226,107.4226,106.717,107.0744,21363.0
2017-02-13 10:30:00,116.86,117.38,116.83,117.38,3959.0,107.0836,107.5601,107.0561,107.5601,3959.0
2017-02-13 11:00:00,117.36,117.44,116.74,116.94,16322.0,107.5417,107.615,106.9736,107.1569,16322.0
2017-02-13 11:30:00,116.98,117.44,116.94,117.4,19856.0,107.1935,107.615,107.1569,107.5784,19856.0
2017-02-13 12:00:00,117.33,117.33,117.05,117.05,12214.0,107.5143,107.5143,107.2577,107.2577,12214.0
2017-02-13 12:30:00,117.08,117.53,117.05,117.47,12396.0,107.2852,107.6975,107.2577,107.6425,12396.0
2017-02-13 13:00:00,117.41,117.58,117.32,117.58,13144.0,107.5876,107.7433,107.5051,107.7433,13144.0
2017-02-13 13:30:00,117.57,118.0,117.57,117.89,24078.0,107.7342,108.1282,107.7342,108.0274,24078.0
2017-02-13 14:00:00,117.89,117.97,117.85,117.9,13582.0,108.0274,108.1007,107.9907,108.0366,13582.0
2017-02-13 14:30:00,117.85,117.88,117.49,117.54,11695.0,107.9907,108.0182,107.6609,107.7067,11695.0
2017-02-13 15:00:00,117.5,117.52,117.27,117.33,16620.0,107.67,107.6884,107.4593,107.5143,16620.0
2017-02-13 15:30:00,117.29,117.37,117.11,117.13,29958.0,107.4776,107.5509,107.3127,107.331,29958.0
2017-02-14 09:30:00,116.91,116.91,115.89,115.89,8276.0,107.1294,107.1294,106.1947,106.1947,8276.0
2017-02-14 10:00:00,115.77,116.25,115.67,116.07,10252.0,106.0848,106.5246,105.9931,106.3597,10252.0
2017-02-14 10:30:00,116.1,116.24,115.82,116.24,6975.0,106.3872,106.5154,106.1306,106.5154,6975.0
2017-02-14 11:00:00,116.25,116.49,115.94,116.43,8889.0,106.5246,106.7445,106.2405,106.6895,8889.0
2017-02-14 11:30:00,116.42,116.46,116.24,116.36,11554.0,106.6804,106.717,106.5154,106.6254,11554.0
2017-02-14 12:00:00,116.37,116.39,116.21,116.3,7616.0,106.6346,106.6529,106.488,106.5704,7616.0
2017-02-14 12:30:00,116.31,116.39,116.21,116.31,7781.0,106.5796,106.6529,106.488,106.5796,7781.0
2017-02-14 13:00:00,116.33,116.4,116.3,116.39,3285.0,106.5979,106.6621,106.5704,106.6529,3285.0
2017-02-14 13:30:00,116.39,116.45,116.37,116.43,1635.0,106.6529,106.7079,106.6346,106.6895,1635.0
2017-02-14 14:00:00,116.47,116.54,116.45,116.53,9293.0,106.7262,106.7903,106.7079,106.7812,9293.0
2017-02-14 14:30:00,116.56,116.56,116.35,116.35,6353.0,106.8087,106.8087,106.6162,106.6162,6353.0
2017-02-14 15:00:00,116.36,116.4,116.23,116.34,5972.0,106.6254,106.6621,106.5063,106.6071,5972.0
2017-02-14 15:30:00,116.29,116.58,116.26,116.51,24181.0,106.5613,106.827,106.5338,106.7629,24181.0
2017-02-15 09:30:00,117.14,118.83,117.14,118.7,24306.0,107.3401,108.8888,107.3401,108.7696,24306.0
2017-02-15 10:00:00,118.73,119.18,118.62,119.13,23362.0,108.7971,109.2095,108.6963,109.1637,23362.0
2017-02-15 10:30:00,119.09,119.42,119.01,119.13,19545.0,109.127,109.4294,109.0537,109.1637,19545.0
2017-02-15 11:00:00,119.01,119.15,118.88,119.12,10447.0,109.0537,109.182,108.9346,109.1545,10447.0
2017-02-15 11:30:00,119.03,119.04,118.69,118.94,52580.0,109.072,109.0812,108.7605,108.9896,52580.0
2017-02-15 12:00:00,118.88,119.26,118.87,119.26,5473.0,108.9346,109.2828,108.9254,109.2828,5473.0
2017-02-15 12:30:00,119.25,119.59,119.19,119.59,11244.0,109.2736,109.5852,109.2186,109.5852,11244.0
2017-02-15 13:00:00,119.58,119.67,119.41,119.64,12101.0,109.576,109.6585,109.4202,109.631,12101.0
2017-02-15 13:30:00,119.67,119.93,119.64,119.93,8400.0,109.6585,109.8967,109.631,109.8967,8400.0
2017-02-15 14:00:00,119.93,120.23,119.82,120.23,14288.0,109.8967,110.1716,109.7959,110.1716,14288.0
2017-02-15 14:30:00,120.22,120.4,119.65,120.24,33148.0,110.1625,110.3274,109.6402,110.1808,33148.0
2017-02-15 15:00:00,120.25,120.3,120.06,120.06,28621.0,110.19,110.2358,110.0159,110.0159,28621.0
2017-02-15 15:30:00,120.05,120.13,119.83,119.9,38640.0,110.0067,110.08,109.8051,109.8692,38640.0
2017-02-16 09:30:00,117.82,120.91,117.79,118.04,27772.0,108.2078,111.0458,108.1803,108.4099,27772.0
2017-02-16 10:00:00,117.99,118.76,117.92,118.62,9200.0,108.364,109.0712,108.2997,108.9426,9200.0
2017-02-16 10:30:00,118.56,118.8,118.06,118.16,11799.0,108.8875,109.1079,108.4283,108.5201,11799.0
2017-02-16 11:00:00,118.17,118.3,117.95,118.14,11898.0,108.5293,108.6487,108.3272,108.5017,11898.0
2017-02-16 11:30:00,118.05,118.31,118.05,118.3,13356.0,108.4191,108.6579,108.4191,108.6487,13356.0
2017-02-16 12:00:00,118.3,118.36,118.12,118.25,8369.0,108.6487,108.7038,108.4834,108.6028,8369.0
2017-02-16 12:30:00,118.25,118.53,118.17,118.43,7366.0,108.6028,108.8599,108.5293,108.7681,7366.0
2017-02-16 13:00:00,118.46,118.55,118.36,118.4,8039.0,108.7956,108.8783,108.7038,108.7405,8039.0
2017-02-16 13:30:00,118.37,118.52,118.25,118.48,9872.0,108.713,108.8507,108.6028,108.814,9872.0
2017-02-16 14:00:00,118.51,118.72,118.44,118.6,8007.0,108.8416,109.0344,108.7773,108.9242,8007.0
2017-02-16 14:30:00,118.61,118.79,118.48,118.77,4484.0,108.9334,109.0987,108.814,109.0803,4484.0
2017-02-16 15:00:00,118.86,119.12,118.74,119.02,8524.0,109.163,109.4018,109.0528,109.3099,8524.0
2017-02-16 15:30:00,118.98,119.27,118.91,119.21,27136.0,109.2732,109.5396,109.2089,109.4844,27136.0
2017-02-17 09:30:00,118.63,119.06,118.02,119.06,11744.0,108.9518,109.3467,108.3915,109.3467,11744.0
2017-02-17 10:00:00,119.16,119.29,118.97,119.1,14417.0,109.4385,109.5579,109.264,109.3834,14417.0
2017-02-17 10:30:00,119.15,119.35,119.0,119.23,9668.0,109.4293,109.613,109.2916,109.5028,9668.0
2017-02-17 11:00:00,119.22,119.34,119.07,119.33,11021.0,109.4936,109.6038,109.3559,109.5947,11021.0
2017-02-17 11:30:00,119.33,119.76,119.29,119.76,12271.0,109.5947,109.9896,109.5579,109.9896,12271.0
2017-02-17 12:00:00,119.62,119.68,119.2,119.52,13388.0,109.861,109.9161,109.4753,109.7692,13388.0
2017-02-17 12:30:00,119.47,119.6,119.34,119.47,10866.0,109.7232,109.8426,109.6038,109.7232,10866.0
2017-02-17 13:00:00,119.38,119.52,119.26,119.52,4451.0,109.6406,109.7692,109.5304,109.7692,4451.0
2017-02-17 13:30:00,119.51,119.57,119.41,119.45,6176.0,109.76,109.8151,109.6681,109.7049,6176.0
2017-02-17 14:00:00,119.46,119.6,119.41,119.48,5317.0,109.7141,109.8426,109.6681,109.7324,5317.0
2017-02-17 14:30:00,119.49,119.71,119.49,119.64,4519.0,109.7416,109.9437,109.7416,109.8794,4519.0
2017-02-17 15:00:00,119.67,120.22,119.63,120.0,42722.0,109.9069,110.412,109.8702,110.21,42722.0
2017-02-17 15:30:00,119.95,120.08,119.75,119.97,76436.0,110.1641,110.2835,109.9804,110.1824,76436.0
2017-02-21 09:30:00,120.5,120.73,117.87,118.41,72373.0,110.6692,110.8804,108.2538,108.7497,72373.0
2017-02-21 10:00:00,118.43,119.33,118.37,119.26,27580.0,108.7681,109.5947,108.713,109.5304,27580.0
2017-02-21 10:30:00,119.32,119.47,119.05,119.26,35286.0,109.5855,109.7232,109.3375,109.5304,35286.0
2017-02-21 11:00:00,119.22,119.56,118.65,118.74,97349.0,109.4936,109.8059,108.9701,109.0528,97349.0
2017-02-21 11:30:00,118.78,119.07,118.66,118.73,11630.0,109.0895,109.3559,108.9793,109.0436,11630.0
2017-02-21 12:00:00,118.9,119.24,118.83,119.24,18716.0,109.1997,109.512,109.1354,109.512,18716.0
2017-02-21 12:30:00,119.27,119.37,119.2,119.29,13852.0,109.5396,109.6314,109.4753,109.5579,13852.0
2017-02-21 13:00:00,119.26,119.99,119.09,119.77,13982.0,109.5304,110.2008,109.3742,109.9988,13982.0
2017-02-21 13:30:00,119.72,119.82,119.35,119.5,48789.0,109.9528,110.0447,109.613,109.7508,48789.0
2017-02-21 14:00:00,119.5,120.1,119.17,119.7,22720.0,109.7508,110.3018,109.4477,109.9345,22720.0
2017-02-21 14:30:00,119.76,120.02,119.76,119.85,9313.0,109.9896,110.2284,109.9896,110.0722,9313.0
2017-02-21 15:00:00,119.77,120.03,119.59,120.03,12304.0,109.9988,110.2375,109.8334,110.2375,12304.0
2017-02-21 15:30:00,120.0,120.13,119.77,120.04,48509.0,110.21,110.3294,109.9988,110.2467,48509.0
2017-02-22 09:30:00,119.31,119.82,118.09,118.89,9752.0,109.5763,110.0447,108.4558,109.1906,9752.0
2017-02-22 10:00:00,119.18,120.18,119.15,120.05,25723.0,109.4569,110.3753,109.4293,110.2559,25723.0
2017-02-22 10:30:00,120.09,120.14,119.68,119.68,20207.0,110.2927,110.3386,109.9161,109.9161,20207.0
2017-02-22 11:00:00,119.63,120.07,119.6,120.07,9950.0,109.8702,110.2743,109.8426,110.2743,9950.0
2017-02-22 11:30:00,120.04,120.19,119.85,119.87,7841.0,110.2467,110.3845,110.0722,110.0906,7841.0
2017-02-22 12:00:00,119.9,119.96,119.8,119.81,12217.0,110.1182,110.1733,110.0263,110.0355,12217.0
2017-02-22 12:30:00,119.84,120.05,119.8,120.02,5484.0,110.063,110.2559,110.0263,110.2284,5484.0
2017-02-22 13:00:00,120.08,120.11,119.95,120.05,4948.0,110.2835,110.311,110.1641,110.2559,4948.0
2017-02-22 13:30:00,120.08,120.13,119.97,120.13,6586.0,110.2835,110.3294,110.1824,110.3294,6586.0
2017-02-22 14:00:00,120.12,120.19,119.94,120.15,8905.0,110.3202,110.3845,110.1549,110.3478,8905.0
2017-02-22 14:30:00,120.18,120.33,120.09,120.26,10583.0,110.3753,110.5131,110.2927,110.4488,10583.0
2017-02-22 15:00:00,120.24,120.43,120.06,120.13,12761.0,110.4304,110.6049,110.2651,110.3294,12761.0
2017-02-22 15:30:00,120.11,120.43,120.1,120.34,30115.0,110.311,110.6049,110.3018,110.5223,30115.0
2017-02-23 09:30:00,120.96,120.96,119.85,120.07,12599.0,111.0917,111.0917,110.0722,110.2743,12599.0
2017-02-23 10:00:00,120.02,120.17,119.9,119.93,53136.0,110.2284,110.3661,110.1182,110.1457,53136.0
2017-02-23 10:30:00,119.94,119.94,119.25,119.4,23693.0,110.1549,110.1549,109.5212,109.6589,23693.0
2017-02-23 11:00:00,119.41,119.49,118.6,118.83,17344.0,109.6681,109.7416,108.9242,109.1354,17344.0
2017-02-23 11:30:00,118.8,119.07,118.44,118.66,11072.0,109.1079,109.3559,108.7773,108.9793,11072.0
2017-02-23 12:00:00,118.65,119.26,118.57,119.26,6733.0,108.9701,109.5304,108.8967,109.5304,6733.0
2017-02-23 12:30:00,119.27,119.66,119.27,119.44,6722.0,109.5396,109.8977,109.5396,109.6957,6722.0
2017-02-23 13:00:00,119.43,119.63,118.79,119.0,18345.0,109.6865,109.8702,109.0987,109.2916,18345.0
2017-02-23 13:30:00,119.07,119.25,118.83,118.96,6904.0,109.3559,109.5212,109.1354,109.2548,6904.0
2017-02-23 14:00:00,118.97,119.25,118.9,119.23,20375.0,109.264,109.5212,109.1997,109.5028,20375.0
2017-02-23 14:30:00,119.22,119.25,119.06,119.15,17905.0,109.4936,109.5212,109.3467,109.4293,17905.0
2017-02-23 15:00:00,119.18,119.41,119.02,119.18,11705.0,109.4569,109.6681,109.3099,109.4569,11705.0
2017-02-23 15:30:00,119.14,119.29,119.03,119.25,36606.0,109.4202,109.5579,109.3191,109.5212,36606.0
2017-02-24 09:30:00,118.01,119.07,118.01,119.06,6270.0,108.3823,109.3559,108.3823,109.3467,6270.0
2017-02-24 10:00:00,118.79,119.05,118.4,118.93,12243.0,109.0987,109.3375,108.7405,109.2273,12243.0
2017-02-24 10:30:00,119.11,119.56,119.09,119.38,12064.0,109.3926,109.8059,109.3742,109.6406,12064.0
2017-02-24 11:00:00,119.4,119.77,119.28,119.66,9379.0,109.6589,109.9988,109.5487,109.8977,9379.0
2017-02-24 11:30:00,119.6,119.66,119.37,119.49,9986.0,109.8426,109.8977,109.6314,109.7416,9986.0
2017-02-24 12:00:00,119.4,119.95,119.36,119.77,10076.0,109.6589,110.1641,109.6222,109.9988,10076.0
2017-02-24 12:30:00,119.77,119.84,119.64,119.68,6032.0,109.9988,110.063,109.8794,109.9161,6032.0
2017-02-24 13:00:00,119.68,119.68,119.46,119.47,8337.0,109.9161,109.9161,109.7141,109.7232,8337.0
2017-02-24 13:30:00,119.53,120.2,119.53,120.17,9466.0,109.7783,110.3937,109.7783,110.3661,9466.0
2017-02-24 14:00:00,120.18,120.31,119.83,120.24,17470.0,110.3753,110.4947,110.0539,110.4304,17470.0
2017-02-24 14:30:00,120.31,120.38,120.02,120.28,15175.0,110.4947,110.559,110.2284,110.4672,15175.0
2017-02-24 15:00:00,120.28,120.43,120.14,120.3,18602.0,110.4672,110.6049,110.3386,110.4855,18602.0
2017-02-24 15:30:00,120.3,120.78,120.26,120.68,34016.0,110.4855,110.9264,110.4488,110.8345,34016.0
2017-02-27 09:30:00,120.34,120.99,119.99,120.99,3764.0,110.5223,111.1192,110.2008,111.1192,3764.0
2017-02-27 10:00:00,120.96,121.19,120.81,121.1,11021.0,111.0917,111.3029,110.9539,111.2203,11021.0
2017-02-27 10:30:00,121.22,121.3,121.0,121.01,7610.0,111.3305,111.4039,111.1284,111.1376,7610.0
2017-02-27 11:00:00,120.92,121.36,120.71,121.12,12748.0,111.0549,111.459,110.8621,111.2386,12748.0
2017-02-27 11:30:00,121.06,121.35,120.86,121.21,21871.0,111.1835,111.4499,110.9998,111.3213,21871.0
2017-02-27 12:00:00,121.08,121.55,121.08,121.44,5348.0,111.2019,111.6335,111.2019,111.5325,5348.0
2017-02-27 12:30:00,121.36,121.55,121.22,121.41,15382.0,111.459,111.6335,111.3305,111.505,15382.0
2017-02-27 13:00:00,121.41,121.65,121.4,121.57,9981.0,111.505,111.7254,111.4958,111.6519,9981.0
2017-02-27 13:30:00,121.5,121.62,121.4,121.55,6567.0,111.5876,111.6978,111.4958,111.6335,6567.0
2017-02-27 14:00:00,121.55,121.85,121.48,121.84,9849.0,111.6335,111.9091,111.5693,111.8999,9849.0
2017-02-27 14:30:00,121.79,121.96,121.51,121.51,16791.0,111.854,112.0101,111.5968,111.5968,16791.0
2017-02-27 15:00:00,121.5,121.65,121.37,121.65,18682.0,111.5876,111.7254,111.4682,111.7254,18682.0
2017-02-27 15:30:00,121.63,121.83,121.38,121.69,30675.0,111.707,111.8907,111.4774,111.7621,30675.0
2017-02-28 09:30:00,121.4,121.82,120.45,121.19,21458.0,111.4958,111.8815,110.6233,111.3029,21458.0
2017-02-28 10:00:00,121.01,121.24,120.4,120.72,16790.0,111.1376,111.3488,110.5774,110.8713,16790.0
2017-02-28 10:30:00,120.87,120.87,120.57,120.81,13846.0,111.009,111.009,110.7335,110.9539,13846.0
2017-02-28 11:00:00,120.75,120.79,120.62,120.78,8522.0,110.8988,110.9355,110.7794,110.9264,8522.0
2017-02-28 11:30:00,120.73,120.78,120.64,120.72,16582.0,110.8804,110.9264,110.7978,110.8713,16582.0
2017-02-28 12:00:00,120.72,120.79,120.49,120.49,28459.0,110.8713,110.9355,110.66,110.66,28459.0
2017-02-28 12:30:00,120.39,120.39,120.1,120.1,3874.0,110.5682,110.5682,110.3018,110.3018,3874.0
2017-02-28 13:00:00,120.11,120.64,120.1,120.34,15484.0,110.311,110.7978,110.3018,110.5223,15484.0
2017-02-28 13:30:00,120.32,120.5,120.28,120.41,9996.0,110.5039,110.6692,110.4672,110.5865,9996.0
2017-02-28 14:00:00,120.4,120.45,120.24,120.4,18693.0,110.5774,110.6233,110.4304,110.5774,18693.0
2017-02-28 14:30:00,120.4,120.51,120.25,120.32,20279.0,110.5774,110.6784,110.4396,110.5039,20279.0
2017-02-28 15:00:00,120.32,120.47,120.3,120.37,17927.0,110.5039,110.6417,110.4855,110.5498,17927.0
2017-02-28 15:30:00,120.37,120.46,120.01,120.02,59213.0,110.5498,110.6325,110.2192,110.2284,59213.0
2017-03-01 09:30:00,121.8,123.99,121.8,123.99,16941.0,111.8631,113.8745,111.8631,113.8745,16941.0
2017-03-01 10:00:00,124.02,124.18,123.21,123.3,25021.0,113.902,114.049,113.1581,113.2408,25021.0
2017-03-01 10:30:00,123.3,123.59,123.19,123.47,13682.0,113.2408,113.5071,113.1397,113.3969,13682.0
2017-03-01 11:00:00,123.61,123.7,123.32,123.68,14300.0,113.5255,113.6081,113.2591,113.5898,14300.0
2017-03-01 11:30:00,123.62,124.06,123.62,123.9,17675.0,113.5347,113.9388,113.5347,113.7918,17675.0
2017-03-01 12:00:00,123.94,124.14,123.8,124.14,6272.0,113.8286,114.0122,113.7,114.0122,6272.0
2017-03-01 12:30:00,124.05,124.15,123.91,124.13,9500.0,113.9296,114.0214,113.801,114.0031,9500.0
2017-03-01 13:00:00,124.15,124.24,123.86,124.07,11285.0,114.0214,114.1041,113.7551,113.948,11285.0
2017-03-01 13:30:00,124.08,124.49,124.08,124.4,10193.0,113.9571,114.3337,113.9571,114.251,10193.0
2017-03-01 14:00:00,124.42,124.75,124.27,124.51,19791.0,114.2694,114.5725,114.1316,114.3521,19791.0
2017-03-01 14:30:00,124.45,124.75,124.27,124.6,20419.0,114.2969,114.5725,114.1316,114.4347,20419.0
2017-03-01 15:00:00,124.57,124.63,124.39,124.5,12922.0,114.4072,114.4623,114.2418,114.3429,12922.0
2017-03-01 15:30:00,124.46,124.8,124.46,124.71,97186.0,114.3061,114.6184,114.3061,114.5357,97186.0
2017-03-02 09:30:00,124.43,124.43,122.5,124.28,18892.0,114.2786,114.2786,112.506,114.1408,18892.0
2017-03-02 10:00:00,124.31,124.41,123.68,123.88,18678.0,114.1684,114.2602,113.5898,113.7735,18678.0
2017-03-02 10:30:00,123.92,124.13,123.78,123.92,16430.0,113.8102,114.0031,113.6816,113.8102,16430.0
2017-03-02 11:00:00,123.87,124.0,123.55,123.91,69213.0,113.7643,113.8837,113.4704,113.801,69213.0
2017-03-02 11:30:00,123.84,124.06,123.54,123.95,29572.0,113.7367,113.9388,113.4612,113.8377,29572.0
2017-03-02 12:00:00,123.94,124.04,123.66,123.76,62305.0,113.8286,113.9204,113.5714,113.6632,62305.0
2017-03-02 12:30:00,123.74,123.84,123.58,123.69,57766.0,113.6449,113.7367,113.4979,113.599,57766.0
2017-03-02 13:00:00,123.66,123.7,123.47,123.67,66544.0,113.5714,113.6081,113.3969,113.5806,66544.0
2017-03-02 13:30:00,123.68,123.8,123.58,123.71,9700.0,113.5898,113.7,113.4979,113.6173,9700.0
2017-03-02 14:00:00,123.71,123.97,123.67,123.97,16048.0,113.6173,113.8561,113.5806,113.8561,16048.0
2017-03-02 14:30:00,123.94,124.08,123.81,123.95,9747.0,113.8286,113.9571,113.7092,113.8377,9747.0
2017-03-02 15:00:00,123.98,123.98,123.61,123.83,39463.0,113.8653,113.8653,113.5255,113.7275,39463.0
2017-03-02 15:30:00,123.81,123.83,123.61,123.73,122849.0,113.7092,113.7275,113.5255,113.6357,122849.0
2017-03-03 09:30:00,123.96,124.98,123.83,123.96,33567.0,113.8469,114.7837,113.7275,113.8469,33567.0
2017-03-03 10:00:00,123.87,124.34,123.81,124.08,70460.0,113.7643,114.1959,113.7092,113.9571,70460.0
2017-03-03 10:30:00,124.1,124.2,123.89,123.98,12680.0,113.9755,114.0673,113.7826,113.8653,12680.0
2017-03-03 11:00:00,123.96,124.32,123.88,124.05,16507.0,113.8469,114.1776,113.7735,113.9296,16507.0
2017-03-03 11:30:00,124.05,124.18,123.88,124.0,27566.0,113.9296,114.049,113.7735,113.8837,27566.0
2017-03-03 12:00:00,124.03,124.49,124.03,124.41,9487.0,113.9112,114.3337,113.9112,114.2602,9487.0
2017-03-03 12:30:00,124.32,124.74,124.32,124.44,5283.0,114.1776,114.5633,114.1776,114.2878,5283.0
2017-03-03 13:00:00,124.36,124.63,124.27,124.54,7021.0,114.2143,114.4623,114.1316,114.3796,7021.0
2017-03-03 13:30:00,124.58,124.67,124.31,124.34,5200.0,114.4163,114.499,114.1684,114.1959,5200.0
2017-03-03 14:00:00,124.38,124.72,124.37,124.72,8720.0,114.2327,114.5449,114.2235,114.5449,8720.0
2017-03-03 14:30:00,124.72,124.87,124.63,124.63,5497.0,114.5449,114.6827,114.4623,114.4623,5497.0
2017-03-03 15:00:00,124.66,124.99,124.64,124.99,17536.0,114.4898,114.7929,114.4714,114.7929,17536.0
2017-03-03 15:30:00,125.0,125.11,124.85,125.05,66120.0,114.8021,114.9031,114.6643,114.848,66120.0
2017-03-06 09:30:00,124.06,124.36,123.0,124.33,9817.0,113.9388,114.2143,112.9652,114.1867,9817.0
2017-03-06 10:00:00,124.2,124.56,124.07,124.5,16526.0,114.0673,114.398,113.948,114.3429,16526.0
2017-03-06 10:30:00,124.49,124.49,124.02,124.12,13168.0,114.3337,114.3337,113.902,113.9939,13168.0
2017-03-06 11:00:00,124.12,124.57,123.96,124.29,17519.0,113.9939,114.4072,113.8469,114.15,17519.0
2017-03-06 11:30:00,124.29,124.29,124.11,124.2,6178.0,114.15,114.15,113.9847,114.0673,6178.0
2017-03-06 12:00:00,124.23,124.43,124.18,124.26,5880.0,114.0949,114.2786,114.049,114.1225,5880.0
2017-03-06 12:30:00,124.22,124.51,124.22,124.44,4267.0,114.0857,114.3521,114.0857,114.2878,4267.0
2017-03-06 13:00:00,124.51,124.79,124.34,124.75,3194.0,114.3521,114.6092,114.1959,114.5725,3194.0
2017-03-06 13:30:00,124.68,124.84,124.65,124.68,9760.0,114.5082,114.6551,114.4806,114.5082,9760.0
2017-03-06 14:00:00,124.68,124.76,124.52,124.68,12478.0,114.5082,114.5817,114.3612,114.5082,12478.0
2017-03-06 14:30:00,124.61,124.78,124.51,124.51,5022.0,114.4439,114.6,114.3521,114.3521,5022.0
2017-03-06 15:00:00,124.59,124.83,124.59,124.71,7000.0,114.4255,114.6459,114.4255,114.5357,7000.0
2017-03-06 15:30:00,124.68,124.95,124.55,124.84,52316.0,114.5082,114.7562,114.3888,114.6551,52316.0
2017-03-07 09:30:00,124.53,124.63,123.12,123.81,10291.0,114.3704,114.4623,113.0755,113.7092,10291.0
2017-03-07 10:00:00,123.99,124.85,123.93,124.62,6404.0,113.8745,114.6643,113.8194,114.4531,6404.0
2017-03-07 10:30:00,124.7,124.76,124.19,124.25,7590.0,114.5266,114.5817,114.0582,114.1133,7590.0
2017-03-07 11:00:00,124.3,124.42,123.81,124.1,12814.0,114.1592,114.2694,113.7092,113.9755,12814.0
2017-03-07 11:30:00,123.9,124.37,123.88,124.36,6510.0,113.7918,114.2235,113.7735,114.2143,6510.0
2017-03-07 12:00:00,124.26,124.26,123.91,124.0,6200.0,114.1225,114.1225,113.801,113.8837,6200.0
2017-03-07 12:30:00,124.03,124.29,123.86,124.27,6646.0,113.9112,114.15,113.7551,114.1316,6646.0
2017-03-07 13:00:00,124.31,124.34,124.2,124.33,9400.0,114.1684,114.1959,114.0673,114.1867,9400.0
2017-03-07 13:30:00,124.35,124.47,124.01,124.05,5405.0,114.2051,114.3153,113.8928,113.9296,5405.0
2017-03-07 14:00:00,124.09,124.25,123.99,124.07,7814.0,113.9663,114.1133,113.8745,113.948,7814.0
2017-03-07 14:30:00,124.11,124.3,124.05,124.29,4230.0,113.9847,114.1592,113.9296,114.15,4230.0
2017-03-07 15:00:00,124.37,124.58,124.19,124.51,13003.0,114.2235,114.4163,114.0582,114.3521,13003.0
2017-03-07 15:30:00,124.44,124.5,124.19,124.39,37673.0,114.2878,114.3429,114.0582,114.2418,37673.0
2017-03-08 09:30:00,124.71,124.87,123.83,124.45,8214.0,114.5357,114.6827,113.7275,114.2969,8214.0
2017-03-08 10:00:00,124.63,125.1,124.27,124.98,26352.0,114.4623,114.8939,114.1316,114.7837,26352.0
2017-03-08 10:30:00,124.95,124.95,124.39,124.86,12520.0,114.7562,114.7562,114.2418,114.6735,12520.0
2017-03-08 11:00:00,124.76,124.88,124.38,124.83,7831.0,114.5817,114.6919,114.2327,114.6459,7831.0
2017-03-08 11:30:00,124.67,124.94,124.53,124.75,7600.0,114.499,114.747,114.3704,114.5725,7600.0
2017-03-08 12:00:00,124.75,124.98,124.7,124.94,8800.0,114.5725,114.7837,114.5266,114.747,8800.0
2017-03-08 12:30:00,124.86,125.01,124.73,124.9,9409.0,114.6735,114.8113,114.5541,114.7102,9409.0
2017-03-08 13:00:00,124.97,125.13,124.82,125.04,6800.0,114.7745,114.9215,114.6368,114.8388,6800.0
2017-03-08 13:30:00,125.08,125.08,124.75,124.8,5400.0,114.8756,114.8756,114.5725,114.6184,5400.0
2017-03-08 14:00:00,124.75,124.84,124.31,124.45,8291.0,114.5725,114.6551,114.1684,114.2969,8291.0
2017-03-08 14:30:00,124.55,124.55,124.32,124.34,5332.0,114.3888,114.3888,114.1776,114.1959,5332.0
2017-03-08 15:00:00,124.41,124.54,124.34,124.4,8815.0,114.2602,114.3796,114.1959,114.251,8815.0
2017-03-08 15:30:00,124.33,124.33,124.06,124.22,29688.0,114.1867,114.1867,113.9388,114.0857,29688.0
2017-03-09 09:30:00,124.0,124.59,123.78,124.28,20588.0,113.8837,114.4255,113.6816,114.1408,20588.0
2017-03-09 10:00:00,124.42,124.43,124.01,124.18,8391.0,114.2694,114.2786,113.8928,114.049,8391.0
2017-03-09 10:30:00,124.14,124.73,124.05,124.5,39777.0,114.0122,114.5541,113.9296,114.3429,39777.0
2017-03-09 11:00:00,124.37,124.65,124.21,124.52,17658.0,114.2235,114.4806,114.0765,114.3612,17658.0
2017-03-09 11:30:00,124.48,124.7,124.33,124.51,18604.0,114.3245,114.5266,114.1867,114.3521,18604.0
2017-03-09 12:00:00,124.45,124.64,124.42,124.59,19991.0,114.2969,114.4714,114.2694,114.4255,19991.0
2017-03-09 12:30:00,124.44,124.65,124.41,124.49,17109.0,114.2878,114.4806,114.2602,114.3337,17109.0
2017-03-09 13:00:00,124.46,124.6,124.22,124.28,16317.0,114.3061,114.4347,114.0857,114.1408,16317.0
2017-03-09 13:30:00,124.11,124.19,123.93,124.06,7287.0,113.9847,114.0582,113.8194,113.9388,7287.0
2017-03-09 14:00:00,123.98,124.27,123.85,124.07,25806.0,113.8653,114.1316,113.7459,113.948,25806.0
2017-03-09 14:30:00,124.06,124.09,123.56,123.59,52153.0,113.9388,113.9663,113.4796,113.5071,52153.0
2017-03-09 15:00:00,123.63,123.76,123.54,123.61,14316.0,113.5438,113.6632,113.4612,113.5255,14316.0
2017-03-09 15:30:00,123.57,123.99,123.57,123.93,63843.0,113.4887,113.8745,113.4887,113.8194,63843.0
2017-03-10 09:30:00,124.51,125.05,123.57,124.06,21732.0,114.3521,114.848,113.4887,113.9388,21732.0
2017-03-10 10:00:00,124.1,124.18,123.46,123.52,29164.0,113.9755,114.049,113.3877,113.4428,29164.0
2017-03-10 10:30:00,123.49,123.49,122.87,122.87,9346.0,113.4153,113.4153,112.8459,112.8459,9346.0
2017-03-10 11:00:00,122.92,123.2,122.62,123.2,6565.0,112.8918,113.1489,112.6162,113.1489,6565.0
2017-03-10 11:30:00,123.3,123.3,123.05,123.21,13581.0,113.2408,113.2408,113.0112,113.1581,13581.0
2017-03-10 12:00:00,123.17,123.5,123.06,123.5,7230.0,113.1214,113.4245,113.0204,113.4245,7230.0
2017-03-10 12:30:00,123.5,123.5,123.03,123.19,8618.0,113.4245,113.4245,112.9928,113.1397,8618.0
2017-03-10 13:00:00,123.24,123.24,122.93,123.15,7269.0,113.1857,113.1857,112.901,113.103,7269.0
2017-03-10 13:30:00,123.11,123.48,123.04,123.41,5731.0,113.0663,113.4061,113.002,113.3418,5731.0
2017-03-10 14:00:00,123.51,123.73,123.4,123.57,9962.0,113.4336,113.6357,113.3326,113.4887,9962.0
2017-03-10 14:30:00,123.58,123.81,123.58,123.65,12564.0,113.4979,113.7092,113.4979,113.5622,12564.0
2017-03-10 15:00:00,123.66,124.19,123.66,124.13,13218.0,113.5714,114.0582,113.5714,114.0031,13218.0
2017-03-10 15:30:00,124.21,124.4,123.97,124.32,37670.0,114.0765,114.251,113.8561,114.1776,37670.0
2017-03-13 09:30:00,124.28,124.83,124.06,124.56,9172.0,114.1408,114.6459,113.9388,114.398,9172.0
2017-03-13 10:00:00,124.68,125.09,124.59,125.05,17215.0,114.5082,114.8847,114.4255,114.848,17215.0
2017-03-13 10:30:00,125.07,125.7,124.91,125.34,22603.0,114.8664,115.445,114.7194,115.1143,22603.0
2017-03-13 11:00:00,125.37,125.37,124.98,125.23,8960.0,115.1419,115.1419,114.7837,115.0133,8960.0
2017-03-13 11:30:00,125.25,125.7,125.25,125.68,25283.0,115.0317,115.445,115.0317,115.4266,25283.0
2017-03-13 12:00:00,125.62,125.67,125.31,125.48,8951.0,115.3715,115.4174,115.0868,115.2429,8951.0
2017-03-13 12:30:00,125.54,125.55,125.21,125.55,4840.0,115.298,115.3072,114.9949,115.3072,4840.0
2017-03-13 13:00:00,125.52,125.56,125.06,125.15,4300.0,115.2797,115.3164,114.8572,114.9398,4300.0
2017-03-13 13:30:00,125.09,125.4,125.05,125.14,5700.0,114.8847,115.1694,114.848,114.9307,5700.0
2017-03-13 14:00:00,125.27,125.44,125.23,125.39,8370.0,115.0501,115.2062,115.0133,115.1603,8370.0
2017-03-13 14:30:00,125.4,125.67,125.26,125.37,14411.0,115.1694,115.4174,115.0409,115.1419,14411.0
2017-03-13 15:00:00,125.42,125.54,125.18,125.4,16715.0,115.1878,115.298,114.9674,115.1694,16715.0
2017-03-13 15:30:00,125.41,125.96,125.38,125.88,50764.0,115.1786,115.6838,115.1511,115.6103,50764.0
2017-03-14 09:30:00,125.36,125.65,124.5,124.85,6041.0,115.1327,115.399,114.3429,114.6643,6041.0
2017-03-14 10:00:00,124.72,124.83,124.46,124.76,6766.0,114.5449,114.6459,114.3061,114.5817,6766.0
2017-03-14 10:30:00,124.73,125.16,124.44,125.16,6879.0,114.5541,114.949,114.2878,114.949,6879.0
2017-03-14 11:00:00,125.23,125.37,124.92,125.26,3900.0,115.0133,115.1419,114.7286,115.0409,3900.0
2017-03-14 11:30:00,125.15,125.39,125.11,125.25,3050.0,114.9398,115.1603,114.9031,115.0317,3050.0
2017-03-14 12:00:00,125.25,125.25,124.92,125.04,7606.0,115.0317,115.0317,114.7286,114.8388,7606.0
2017-03-14 12:30:00,125.12,125.17,124.9,125.12,5300.0,114.9123,114.9582,114.7102,114.9123,5300.0
2017-03-14 13:00:00,125.07,125.34,124.97,125.34,3500.0,114.8664,115.1143,114.7745,115.1143,3500.0
2017-03-14 13:30:00,125.34,125.39,124.94,125.02,1800.0,115.1143,115.1603,114.747,114.8204,1800.0
2017-03-14 14:00:00,125.16,125.44,124.98,125.13,5263.0,114.949,115.2062,114.7837,114.9215,5263.0
2017-03-14 14:30:00,125.23,125.34,124.93,125.17,3245.0,115.0133,115.1143,114.7378,114.9582,3245.0
2017-03-14 15:00:00,125.19,125.42,125.11,125.42,2500.0,114.9766,115.1878,114.9031,115.1878,2500.0
2017-03-14 15:30:00,125.43,125.56,125.23,125.31,21181.0,115.197,115.3164,115.0133,115.0868,21181.0
2017-03-15 09:30:00,126.06,126.26,125.0,125.82,8466.0,115.7756,115.9593,114.8021,115.5552,8466.0
2017-03-15 10:00:00,125.89,126.0,125.62,125.86,9269.0,115.6195,115.7205,115.3715,115.5919,9269.0
2017-03-15 10:30:00,125.94,126.25,125.79,125.79,10904.0,115.6654,115.9501,115.5276,115.5276,10904.0
2017-03-15 11:00:00,125.72,125.92,125.68,125.73,4750.0,115.4633,115.647,115.4266,115.4725,4750.0
2017-03-15 11:30:00,125.78,125.86,125.64,125.64,5600.0,115.5184,115.5919,115.3899,115.3899,5600.0
2017-03-15 12:00:00,125.69,125.85,125.69,125.84,4400.0,115.4358,115.5827,115.4358,115.5735,4400.0
2017-03-15 12:30:00,125.8,126.09,125.76,125.82,9101.0,115.5368,115.8032,115.5001,115.5552,9101.0
2017-03-15 13:00:00,125.73,125.77,125.29,125.44,17982.0,115.4725,115.5093,115.0684,115.2062,17982.0
2017-03-15 13:30:00,125.48,125.83,125.33,125.74,8696.0,115.2429,115.5644,115.1052,115.4817,8696.0
2017-03-15 14:00:00,125.79,126.49,125.79,126.29,25231.0,115.5276,116.1705,115.5276,115.9868,25231.0
2017-03-15 14:30:00,126.3,126.65,126.1,126.51,21692.0,115.996,116.3175,115.8123,116.1889,21692.0
2017-03-15 15:00:00,126.63,127.01,126.52,126.98,16773.0,116.2991,116.6481,116.1981,116.6205,16773.0
2017-03-15 15:30:00,127.05,127.13,126.55,126.81,50649.0,116.6848,116.7583,116.2256,116.4644,50649.0
2017-03-16 09:30:00,127.5,127.5,126.5,126.7,5814.0,117.0981,117.0981,116.1797,116.3634,5814.0
2017-03-16 10:00:00,126.83,127.22,126.1,126.47,8522.0,116.4828,116.841,115.8123,116.1522,8522.0
2017-03-16 10:30:00,126.46,126.94,126.22,126.77,10310.0,116.143,116.5838,115.9225,116.4277,10310.0
2017-03-16 11:00:00,126.69,126.72,126.16,126.22,7165.0,116.3542,116.3818,115.8674,115.9225,7165.0
2017-03-16 11:30:00,126.29,126.53,125.94,126.53,5023.0,115.9868,116.2073,115.6654,116.2073,5023.0
2017-03-16 12:00:00,126.55,126.84,126.45,126.84,3687.0,116.2256,116.492,116.1338,116.492,3687.0
2017-03-16 12:30:00,126.83,126.86,126.67,126.68,4887.0,116.4828,116.5103,116.3358,116.345,4887.0
2017-03-16 13:00:00,126.65,126.7,126.42,126.45,3335.0,116.3175,116.3634,116.1062,116.1338,3335.0
2017-03-16 13:30:00,126.39,127.06,126.3,126.71,4300.0,116.0787,116.694,115.996,116.3726,4300.0
2017-03-16 14:00:00,126.65,126.74,126.44,126.44,3675.0,116.3175,116.4001,116.1246,116.1246,3675.0
2017-03-16 14:30:00,126.55,126.65,126.3,126.37,4758.0,116.2256,116.3175,115.996,116.0603,4758.0
2017-03-16 15:00:00,126.35,126.8,126.27,126.66,16463.0,116.0419,116.4552,115.9685,116.3267,16463.0
2017-03-16 15:30:00,126.57,126.84,126.51,126.77,25285.0,116.244,116.492,116.1889,116.4277,25285.0
2017-03-17 09:30:00,126.72,126.72,125.72,126.19,72567.0,116.3818,116.3818,115.4633,115.895,72567.0
2017-03-17 10:00:00,126.2,126.41,125.97,126.31,4029.0,115.9042,116.097,115.6929,116.0052,4029.0
2017-03-17 10:30:00,126.3,126.39,125.9,125.9,2905.0,115.996,116.0787,115.6287,115.6287,2905.0
2017-03-17 11:00:00,125.92,126.19,125.72,126.08,4703.0,115.647,115.895,115.4633,115.794,4703.0
2017-03-17 11:30:00,126.03,126.18,125.77,125.8,9798.0,115.748,115.8858,115.5093,115.5368,9798.0
2017-03-17 12:00:00,125.85,126.08,125.78,125.79,10982.0,115.5827,115.794,115.5184,115.5276,10982.0
2017-03-17 12:30:00,125.83,125.97,125.83,125.83,6684.0,115.5644,115.6929,115.5644,115.5644,6684.0
2017-03-17 13:00:00,125.79,125.85,125.7,125.7,13681.0,115.5276,115.5827,115.445,115.445,13681.0
2017-03-17 13:30:00,125.74,125.79,125.62,125.75,9271.0,115.4817,115.5276,115.3715,115.4909,9271.0
2017-03-17 14:00:00,125.75,125.9,125.53,125.78,69005.0,115.4909,115.6287,115.2888,115.5184,69005.0
2017-03-17 14:30:00,125.78,125.82,125.22,125.4,29081.0,115.5184,115.5552,115.0041,115.1694,29081.0
2017-03-17 15:00:00,125.38,125.83,125.38,125.72,19521.0,115.1511,115.5644,115.1511,115.4633,19521.0
2017-03-17 15:30:00,125.72,126.5,125.58,126.23,103136.0,115.4633,116.1797,115.3348,115.9317,103136.0
2017-03-20 09:30:00,125.82,125.82,125.04,125.79,6228.0,115.5552,115.5552,114.8388,115.5276,6228.0
2017-03-20 10:00:00,125.57,126.45,125.57,125.72,8150.0,115.3256,116.1338,115.3256,115.4633,8150.0
2017-03-20 10:30:00,125.78,125.8,125.35,125.5,7200.0,115.5184,115.5368,115.1235,115.2613,7200.0
2017-03-20 11:00:00,125.6,125.65,125.44,125.44,3091.0,115.3531,115.399,115.2062,115.2062,3091.0
2017-03-20 11:30:00,125.39,125.76,125.33,125.76,1600.0,115.1603,115.5001,115.1052,115.5001,1600.0
2017-03-20 12:00:00,125.58,125.64,125.4,125.59,3496.0,115.3348,115.3899,115.1694,115.3439,3496.0
2017-03-20 12:30:00,125.69,125.88,125.62,125.83,1900.0,115.4358,115.6103,115.3715,115.5644,1900.0
2017-03-20 13:00:00,125.83,125.91,125.6,125.66,4100.0,115.5644,115.6378,115.3531,115.4082,4100.0
2017-03-20 13:30:00,125.75,125.79,125.16,125.23,2743.0,115.4909,115.5276,114.949,115.0133,2743.0
2017-03-20 14:00:00,125.27,125.37,125.15,125.36,4957.0,115.0501,115.1419,114.9398,115.1327,4957.0
2017-03-20 14:30:00,125.31,125.31,124.91,125.05,5287.0,115.0868,115.0868,114.7194,114.848,5287.0
2017-03-20 15:00:00,125.12,125.37,124.99,125.3,4022.0,114.9123,115.1419,114.7929,115.0776,4022.0
2017-03-20 15:30:00,125.37,125.55,125.13,125.17,16211.0,115.1419,115.3072,114.9215,114.9582,16211.0
2017-03-21 09:30:00,125.77,125.87,124.93,124.98,10774.0,115.5093,115.6011,114.7378,114.7837,10774.0
2017-03-21 10:00:00,124.65,124.82,123.5,123.5,11397.0,114.4806,114.6368,113.4245,113.4245,11397.0
2017-03-21 10:30:00,123.52,123.73,122.65,122.65,12826.0,113.4428,113.6357,112.6438,112.6438,12826.0
2017-03-21 11:00:00,122.8,122.84,121.86,122.48,19586.0,112.7816,112.8183,111.9183,112.4877,19586.0
2017-03-21 11:30:00,122.32,122.92,121.89,122.87,7720.0,112.3407,112.8918,111.9458,112.8459,7720.0
2017-03-21 12:00:00,122.89,123.14,122.21,122.54,4700.0,112.8642,113.0938,112.2397,112.5428,4700.0
2017-03-21 12:30:00,122.58,122.77,122.25,122.65,5405.0,112.5795,112.754,112.2764,112.6438,5405.0
2017-03-21 13:00:00,122.51,122.68,122.33,122.67,4925.0,112.5152,112.6714,112.3499,112.6622,4925.0
2017-03-21 13:30:00,122.69,122.75,122.13,122.19,8463.0,112.6805,112.7356,112.1662,112.2213,8463.0
2017-03-21 14:00:00,122.2,122.54,122.14,122.38,11338.0,112.2305,112.5428,112.1754,112.3958,11338.0
2017-03-21 14:30:00,122.37,122.49,122.18,122.31,5014.0,112.3866,112.4969,112.2121,112.3315,5014.0
2017-03-21 15:00:00,122.3,122.39,122.23,122.34,5465.0,112.3224,112.405,112.2581,112.3591,5465.0
2017-03-21 15:30:00,122.35,122.35,121.77,122.06,66867.0,112.3683,112.3683,111.8356,112.1019,66867.0
2017-03-22 09:30:00,121.39,122.48,120.47,122.0,21988.0,111.4866,112.4877,110.6417,112.0468,21988.0
2017-03-22 10:00:00,121.83,122.34,121.48,122.12,15393.0,111.8907,112.3591,111.5693,112.157,15393.0
2017-03-22 10:30:00,121.92,122.42,121.81,122.33,31020.0,111.9734,112.4326,111.8723,112.3499,31020.0
2017-03-22 11:00:00,122.37,122.59,122.03,122.34,19037.0,112.3866,112.5887,112.0744,112.3591,19037.0
2017-03-22 11:30:00,122.41,122.41,122.07,122.33,8829.0,112.4234,112.4234,112.1111,112.3499,8829.0
2017-03-22 12:00:00,122.33,122.4,121.79,121.8,3409.0,112.3499,112.4142,111.854,111.8631,3409.0
2017-03-22 12:30:00,121.87,122.15,121.79,121.79,3400.0,111.9274,112.1846,111.854,111.854,3400.0
2017-03-22 13:00:00,121.79,122.09,121.51,121.98,6032.0,111.854,112.1295,111.5968,112.0285,6032.0
2017-03-22 13:30:00,122.01,122.15,121.73,121.73,5918.0,112.056,112.1846,111.7989,111.7989,5918.0
2017-03-22 14:00:00,121.76,122.1,121.56,121.62,8616.0,111.8264,112.1387,111.6427,111.6978,8616.0
2017-03-22 14:30:00,121.72,122.11,121.72,122.11,6090.0,111.7897,112.1479,111.7897,112.1479,6090.0
2017-03-22 15:00:00,122.19,122.47,122.03,122.25,26475.0,112.2213,112.4785,112.0744,112.2764,26475.0
2017-03-22 15:30:00,122.22,122.42,122.12,122.32,36680.0,112.2489,112.4326,112.157,112.3407,36680.0
2017-03-23 09:30:00,122.13,122.13,121.16,121.7,12965.0,112.1662,112.1662,111.2754,111.7713,12965.0
2017-03-23 10:00:00,121.94,122.37,121.67,122.03,6800.0,111.9917,112.3866,111.7438,112.0744,6800.0
2017-03-23 10:30:00,122.36,123.08,122.01,122.64,8428.0,112.3775,113.0387,112.056,112.6346,8428.0
2017-03-23 11:00:00,122.61,122.86,122.5,122.66,6098.0,112.6071,112.8367,112.506,112.653,6098.0
2017-03-23 11:30:00,122.67,122.91,122.5,122.56,16735.0,112.6622,112.8826,112.506,112.5611,16735.0
2017-03-23 12:00:00,122.75,122.98,122.56,122.78,5466.0,112.7356,112.9469,112.5611,112.7632,5466.0
2017-03-23 12:30:00,122.76,123.01,122.65,122.93,10910.0,112.7448,112.9744,112.6438,112.901,10910.0
2017-03-23 13:00:00,122.95,122.96,122.33,122.46,13082.0,112.9193,112.9285,112.3499,112.4693,13082.0
2017-03-23 13:30:00,122.4,122.96,122.3,122.92,20880.0,112.4142,112.9285,112.3224,112.8918,20880.0
2017-03-23 14:00:00,122.83,123.03,122.74,122.87,8011.0,112.8091,112.9928,112.7265,112.8459,8011.0
2017-03-23 14:30:00,122.8,123.28,122.77,123.09,13900.0,112.7816,113.2224,112.754,113.0479,13900.0
2017-03-23 15:00:00,123.06,123.07,122.58,122.62,15752.0,113.0204,113.0295,112.5795,112.6162,15752.0
2017-03-23 15:30:00,122.68,123.13,122.48,123.04,33094.0,112.6714,113.0846,112.4877,113.002,33094.0
2017-03-24 09:30:00,123.31,123.88,123.31,123.58,8382.0,113.25,113.7735,113.25,113.4979,8382.0
2017-03-24 10:00:00,123.59,123.72,123.29,123.54,11567.0,113.5071,113.6265,113.2316,113.4612,11567.0
2017-03-24 10:30:00,123.61,123.65,123.48,123.58,14598.0,113.5255,113.5622,113.4061,113.4979,14598.0
2017-03-24 11:00:00,123.57,123.69,123.49,123.55,8921.0,113.4887,113.599,113.4153,113.4704,8921.0
2017-03-24 11:30:00,123.54,124.3,123.54,124.3,7174.0,113.4612,114.1592,113.4612,114.1592,7174.0
2017-03-24 12:00:00,124.29,124.43,123.8,123.99,22296.0,114.15,114.2786,113.7,113.8745,22296.0
2017-03-24 12:30:00,124.2,124.2,123.82,124.01,1800.0,114.0673,114.0673,113.7183,113.8928,1800.0
2017-03-24 13:00:00,123.92,124.01,123.75,124.0,2884.0,113.8102,113.8928,113.6541,113.8837,2884.0
2017-03-24 13:30:00,123.98,124.07,123.51,123.58,5100.0,113.8653,113.948,113.4336,113.4979,5100.0
2017-03-24 14:00:00,123.6,123.66,123.37,123.38,3430.0,113.5163,113.5714,113.3051,113.3142,3430.0
2017-03-24 14:30:00,123.34,123.34,122.69,122.7,46359.0,113.2775,113.2775,112.6805,112.6897,46359.0
2017-03-24 15:00:00,122.72,122.72,122.09,122.25,24798.0,112.7081,112.7081,112.1295,112.2764,24798.0
2017-03-24 15:30:00,122.24,122.83,121.98,122.34,76201.0,112.2672,112.8091,112.0285,112.3591,76201.0
2017-03-27 09:30:00,120.5,120.5,118.86,119.23,28433.0,110.6692,110.6692,109.163,109.5028,28433.0
2017-03-27 10:00:00,119.24,119.24,118.8,119.03,8131.0,109.512,109.512,109.1079,109.3191,8131.0
2017-03-27 10:30:00,118.89,119.69,118.89,119.69,12920.0,109.1906,109.9253,109.1906,109.9253,12920.0
2017-03-27 11:00:00,119.71,120.07,119.14,120.07,6700.0,109.9437,110.2743,109.4202,110.2743,6700.0
2017-03-27 11:30:00,120.34,120.55,119.87,120.11,6200.0,110.5223,110.7151,110.0906,110.311,6200.0
2017-03-27 12:00:00,120.16,120.3,119.88,120.05,3421.0,110.3569,110.4855,110.0998,110.2559,3421.0
2017-03-27 12:30:00,120.06,120.43,120.04,120.33,7050.0,110.2651,110.6049,110.2467,110.5131,7050.0
2017-03-27 13:00:00,120.32,120.81,120.32,120.64,4200.0,110.5039,110.9539,110.5039,110.7978,4200.0
2017-03-27 13:30:00,120.71,120.9,120.39,120.45,28464.0,110.8621,111.0366,110.5682,110.6233,28464.0
2017-03-27 14:00:00,120.44,120.66,120.37,120.53,10132.0,110.6141,110.8162,110.5498,110.6968,10132.0
2017-03-27 14:30:00,120.55,120.7,120.36,120.68,7879.0,110.7151,110.8529,110.5406,110.8345,7879.0
2017-03-27 15:00:00,120.69,121.49,120.68,121.17,25394.0,110.8437,111.5784,110.8345,111.2845,25394.0
2017-03-27 15:30:00,121.16,121.79,121.13,121.27,30198.0,111.2754,111.854,111.2478,111.3764,30198.0
2017-03-28 09:30:00,121.09,122.0,120.65,120.8,4218.0,111.2111,112.0468,110.807,110.9447,4218.0
2017-03-28 10:00:00,120.98,121.38,120.88,121.14,6578.0,111.11,111.4774,111.0182,111.257,6578.0
2017-03-28 10:30:00,121.12,121.56,120.89,121.56,2500.0,111.2386,111.6427,111.0274,111.6427,2500.0
2017-03-28 11:00:00,121.57,122.33,121.57,122.21,3069.0,111.6519,112.3499,111.6519,112.2397,3069.0
2017-03-28 11:30:00,122.16,122.68,122.15,122.5,2745.0,112.1938,112.6714,112.1846,112.506,2745.0
2017-03-28 12:00:00,122.56,122.63,122.09,122.12,6200.0,112.5611,112.6254,112.1295,112.157,6200.0
2017-03-28 12:30:00,122.14,122.53,122.04,122.48,3931.0,112.1754,112.5336,112.0836,112.4877,3931.0
2017-03-28 13:00:00,122.46,122.82,122.35,122.59,8344.0,112.4693,112.7999,112.3683,112.5887,8344.0
2017-03-28 13:30:00,122.52,122.64,122.39,122.64,12243.0,112.5244,112.6346,112.405,112.6346,12243.0
2017-03-28 14:00:00,122.65,122.93,122.6,122.65,7650.0,112.6438,112.901,112.5979,112.6438,7650.0
2017-03-28 14:30:00,122.55,123.04,122.44,122.84,7990.0,112.552,113.002,112.4509,112.8183,7990.0
2017-03-28 15:00:00,122.72,122.81,122.55,122.77,9656.0,112.7081,112.7907,112.552,112.754,9656.0
2017-03-28 15:30:00,122.82,122.98,122.46,122.5,49545.0,112.7999,112.9469,112.4693,112.506,49545.0
2017-03-29 09:30:00,122.46,122.99,121.58,121.9,7875.0,112.4693,112.9561,111.6611,111.955,7875.0
2017-03-29 10:00:00,122.11,122.51,121.6,121.64,7671.0,112.1479,112.5152,111.6795,111.7162,7671.0
2017-03-29 10:30:00,121.83,122.37,121.83,122.11,10081.0,111.8907,112.3866,111.8907,112.1479,10081.0
2017-03-29 11:00:00,122.03,122.18,121.55,122.14,30963.0,112.0744,112.2121,111.6335,112.1754,30963.0
2017-03-29 11:30:00,122.19,122.24,122.01,122.18,5800.0,112.2213,112.2672,112.056,112.2121,5800.0
2017-03-29 12:00:00,122.19,122.34,122.16,122.17,16855.0,112.2213,112.3591,112.1938,112.203,16855.0
2017-03-29 12:30:00,122.16,122.22,121.94,121.94,14700.0,112.1938,112.2489,111.9917,111.9917,14700.0
2017-03-29 13:00:00,122.0,122.26,121.91,122.16,3525.0,112.0468,112.2856,111.9642,112.1938,3525.0
2017-03-29 13:30:00,122.18,122.34,121.95,121.96,12200.0,112.2121,112.3591,112.0009,112.0101,12200.0
2017-03-29 14:00:00,121.95,122.22,121.89,122.2,14979.0,112.0009,112.2489,111.9458,112.2305,14979.0
2017-03-29 14:30:00,122.14,122.29,121.95,122.18,14068.0,112.1754,112.3132,112.0009,112.2121,14068.0
2017-03-29 15:00:00,122.18,122.36,122.03,122.36,25475.0,112.2121,112.3775,112.0744,112.3775,25475.0
2017-03-29 15:30:00,122.35,122.5,122.04,122.29,44012.0,112.3683,112.506,112.0836,112.3132,44012.0
2017-03-30 09:30:00,122.47,123.84,121.02,122.1,9512.0,112.4785,113.7367,111.1468,112.1387,9512.0
2017-03-30 10:00:00,122.22,123.06,122.16,123.06,13200.0,112.2489,113.0204,112.1938,113.0204,13200.0
2017-03-30 10:30:00,123.06,123.49,123.05,123.39,6210.0,113.0204,113.4153,113.0112,113.3234,6210.0
2017-03-30 11:00:00,123.35,123.41,123.0,123.17,5700.0,113.2867,113.3418,112.9652,113.1214,5700.0
2017-03-30 11:30:00,123.06,123.15,122.77,122.81,5700.0,113.0204,113.103,112.754,112.7907,5700.0
2017-03-30 12:00:00,122.86,122.9,122.64,122.79,7861.0,112.8367,112.8734,112.6346,112.7724,7861.0
2017-03-30 12:30:00,122.79,122.82,122.43,122.62,4641.0,112.7724,112.7999,112.4417,112.6162,4641.0
2017-03-30 13:00:00,122.73,122.87,122.62,122.63,6300.0,112.7173,112.8459,112.6162,112.6254,6300.0
2017-03-30 13:30:00,122.59,122.87,122.52,122.87,4600.0,112.5887,112.8459,112.5244,112.8459,4600.0
2017-03-30 14:00:00,122.97,123.31,122.91,123.1,4661.0,112.9377,113.25,112.8826,113.0571,4661.0
2017-03-30 14:30:00,123.1,123.14,122.9,122.99,4941.0,113.0571,113.0938,112.8734,112.9561,4941.0
2017-03-30 15:00:00,123.02,123.13,122.96,123.02,7252.0,112.9836,113.0846,112.9285,112.9836,7252.0
2017-03-30 15:30:00,123.02,123.23,122.96,123.14,26114.0,112.9836,113.1765,112.9285,113.0938,26114.0
2017-03-31 09:30:00,123.09,123.09,122.55,122.56,44570.0,113.0479,113.0479,112.552,112.5611,44570.0
2017-03-31 10:00:00,122.7,122.9,122.48,122.51,10350.0,112.6897,112.8734,112.4877,112.5152,10350.0
2017-03-31 10:30:00,122.5,122.98,122.5,122.54,6422.0,112.506,112.9469,112.506,112.5428,6422.0
2017-03-31 11:00:00,122.55,122.86,122.49,122.82,6500.0,112.552,112.8367,112.4969,112.7999,6500.0
2017-03-31 11:30:00,122.73,123.06,122.71,122.9,6000.0,112.7173,113.0204,112.6989,112.8734,6000.0
2017-03-31 12:00:00,123.0,123.43,122.95,123.29,4938.0,112.9652,113.3602,112.9193,113.2316,4938.0
2017-03-31 12:30:00,123.29,123.29,123.0,123.15,5246.0,113.2316,113.2316,112.9652,113.103,5246.0
2017-03-31 13:00:00,123.09,123.51,123.07,123.5,6366.0,113.0479,113.4336,113.0295,113.4245,6366.0
2017-03-31 13:30:00,123.48,123.52,123.19,123.19,3600.0,113.4061,113.4428,113.1397,113.1397,3600.0
2017-03-31 14:00:00,123.07,123.15,122.82,123.15,4497.0,113.0295,113.103,112.7999,113.103,4497.0
2017-03-31 14:30:00,123.08,123.3,123.05,123.2,5700.0,113.0387,113.2408,113.0112,113.1489,5700.0
2017-03-31 15:00:00,123.2,123.45,123.2,123.44,11814.0,113.1489,113.3785,113.1489,113.3693,11814.0
2017-03-31 15:30:00,123.41,123.53,122.78,122.87,41232.0,113.3418,113.452,112.7632,112.8459,41232.0
2017-04-03 09:30:00,123.29,124.35,122.66,123.45,22955.0,113.2316,114.2051,112.653,113.3785,22955.0
2017-04-03 10:00:00,123.55,123.64,122.78,123.0,18845.0,113.4704,113.553,112.7632,112.9652,18845.0
2017-04-03 10:30:00,123.17,123.44,122.22,122.22,15352.0,113.1214,113.3693,112.2489,112.2489,15352.0
2017-04-03 11:00:00,122.22,122.47,121.79,121.96,11284.0,112.2489,112.4785,111.854,112.0101,11284.0
2017-04-03 11:30:00,121.86,121.99,121.51,121.75,14748.0,111.9183,112.0376,111.5968,111.8172,14748.0
2017-04-03 12:00:00,121.75,122.17,121.53,122.17,14023.0,111.8172,112.203,111.6152,112.203,14023.0
2017-04-03 12:30:00,122.1,122.46,122.09,122.16,8900.0,112.1387,112.4693,112.1295,112.1938,8900.0
2017-04-03 13:00:00,122.14,122.28,121.99,121.99,12058.0,112.1754,112.304,112.0376,112.0376,12058.0
2017-04-03 13:30:00,121.99,122.19,121.91,122.12,8404.0,112.0376,112.2213,111.9642,112.157,8404.0
2017-04-03 14:00:00,122.1,122.23,121.9,122.14,12651.0,112.1387,112.2581,111.955,112.1754,12651.0
2017-04-03 14:30:00,122.08,122.2,121.86,121.95,25851.0,112.1203,112.2305,111.9183,112.0009,25851.0
2017-04-03 15:00:00,121.83,122.35,121.83,122.04,27107.0,111.8907,112.3683,111.8907,112.0836,27107.0
2017-04-03 15:30:00,121.99,122.18,121.88,122.09,123455.0,112.0376,112.2121,111.9366,112.1295,123455.0
2017-04-04 09:30:00,121.89,123.55,121.87,122.92,18016.0,111.9458,113.4704,111.9274,112.8918,18016.0
2017-04-04 10:00:00,123.06,123.14,122.57,122.73,11201.0,113.0204,113.0938,112.5703,112.7173,11201.0
2017-04-04 10:30:00,122.75,123.04,122.36,122.47,13236.0,112.7356,113.002,112.3775,112.4785,13236.0
2017-04-04 11:00:00,122.54,123.14,122.43,122.43,12460.0,112.5428,113.0938,112.4417,112.4417,12460.0
2017-04-04 11:30:00,122.38,122.63,122.34,122.57,4819.0,112.3958,112.6254,112.3591,112.5703,4819.0
2017-04-04 12:00:00,122.55,122.55,122.24,122.47,6322.0,112.552,112.552,112.2672,112.4785,6322.0
2017-04-04 12:30:00,122.5,122.56,121.93,122.11,6682.0,112.506,112.5611,111.9825,112.1479,6682.0
2017-04-04 13:00:00,122.08,122.53,122.03,122.17,6483.0,112.1203,112.5336,112.0744,112.203,6483.0
2017-04-04 13:30:00,122.32,122.43,122.18,122.27,9234.0,112.3407,112.4417,112.2121,112.2948,9234.0
2017-04-04 14:00:00,122.23,122.71,122.07,122.59,32789.0,112.2581,112.6989,112.1111,112.5887,32789.0
2017-04-04 14:30:00,122.49,122.5,122.13,122.26,15227.0,112.4969,112.506,112.1662,112.2856,15227.0
2017-04-04 15:00:00,122.29,122.49,122.04,122.16,31541.0,112.3132,112.4969,112.0836,112.1938,31541.0
2017-04-04 15:30:00,122.14,122.76,122.14,122.51,65016.0,112.1754,112.7448,112.1754,112.5152,65016.0
2017-04-05 09:30:00,123.23,124.01,122.96,123.48,26481.0,113.1765,113.8928,112.9285,113.4061,26481.0
2017-04-05 10:00:00,123.5,123.78,123.4,123.65,20755.0,113.4245,113.6816,113.3326,113.5622,20755.0
2017-04-05 10:30:00,123.56,123.56,122.57,122.91,12702.0,113.4796,113.4796,112.5703,112.8826,12702.0
2017-04-05 11:00:00,122.93,123.0,121.99,122.07,11327.0,112.901,112.9652,112.0376,112.1111,11327.0
2017-04-05 11:30:00,122.1,123.04,122.06,122.74,14975.0,112.1387,113.002,112.1019,112.7265,14975.0
2017-04-05 12:00:00,122.83,122.97,122.71,122.85,7432.0,112.8091,112.9377,112.6989,112.8275,7432.0
2017-04-05 12:30:00,122.89,123.01,122.83,122.88,12356.0,112.8642,112.9744,112.8091,112.855,12356.0
2017-04-05 13:00:00,122.93,123.04,122.82,122.83,8769.0,112.901,113.002,112.7999,112.8091,8769.0
2017-04-05 13:30:00,122.86,123.09,122.67,122.87,14721.0,112.8367,113.0479,112.6622,112.8459,14721.0
2017-04-05 14:00:00,122.8,122.84,122.49,122.63,10129.0,112.7816,112.8183,112.4969,112.6254,10129.0
2017-04-05 14:30:00,122.66,122.66,121.97,122.05,10370.0,112.653,112.653,112.0193,112.0927,10370.0
2017-04-05 15:00:00,121.99,122.25,121.03,121.28,21047.0,112.0376,112.2764,111.156,111.3856,21047.0
2017-04-05 15:30:00,121.19,121.35,120.73,120.99,39718.0,111.3029,111.4499,110.8804,111.1192,39718.0
2017-04-06 09:30:00,121.14,121.54,120.72,121.36,5323.0,111.257,111.6244,110.8713,111.459,5323.0
2017-04-06 10:00:00,121.33,121.67,120.91,121.53,9638.0,111.4315,111.7438,111.0458,111.6152,9638.0
2017-04-06 10:30:00,121.48,121.86,121.26,121.63,7291.0,111.5693,111.9183,111.3672,111.707,7291.0
2017-04-06 11:00:00,121.75,122.48,121.72,122.48,4646.0,111.8172,112.4877,111.7897,112.4877,4646.0
2017-04-06 11:30:00,122.38,122.49,122.23,122.38,5200.0,112.3958,112.4969,112.2581,112.3958,5200.0
2017-04-06 12:00:00,122.37,122.6,122.03,122.08,8200.0,112.3866,112.5979,112.0744,112.1203,8200.0
2017-04-06 12:30:00,122.02,122.1,121.58,122.06,3558.0,112.0652,112.1387,111.6611,112.1019,3558.0
2017-04-06 13:00:00,122.13,122.6,122.03,122.54,3600.0,112.1662,112.5979,112.0744,112.5428,3600.0
2017-04-06 13:30:00,122.54,122.54,121.99,122.3,12900.0,112.5428,112.5428,112.0376,112.3224,12900.0
2017-04-06 14:00:00,122.23,122.4,121.93,121.93,4000.0,112.2581,112.4142,111.9825,111.9825,4000.0
2017-04-06 14:30:00,121.95,122.27,121.62,121.76,4895.0,112.0009,112.2948,111.6978,111.8264,4895.0
2017-04-06 15:00:00,121.74,122.09,121.57,121.64,10461.0,111.808,112.1295,111.6519,111.7162,10461.0
2017-04-06 15:30:00,121.62,122.05,121.33,121.92,34288.0,111.6978,112.0927,111.4315,111.9734,34288.0
2017-04-07 09:30:00,121.36,122.23,121.36,121.65,8522.0,111.459,112.2581,111.459,111.7254,8522.0
2017-04-07 10:00:00,121.64,122.3,121.64,122.19,3898.0,111.7162,112.3224,111.7162,112.2213,3898.0
2017-04-07 10:30:00,122.25,122.44,121.66,121.82,10996.0,112.2764,112.4509,111.7346,111.8815,10996.0
2017-04-07 11:00:00,121.8,122.11,121.77,121.97,4393.0,111.8631,112.1479,111.8356,112.0193,4393.0
2017-04-07 11:30:00,122.0,122.12,121.75,122.01,6296.0,112.0468,112.157,111.8172,112.056,6296.0
2017-04-07 12:00:00,122.0,122.37,121.99,122.21,6655.0,112.0468,112.3866,112.0376,112.2397,6655.0
2017-04-07 12:30:00,122.22,122.42,121.97,122.35,4047.0,112.2489,112.4326,112.0193,112.3683,4047.0
2017-04-07 13:00:00,122.46,122.78,122.21,122.22,7181.0,112.4693,112.7632,112.2397,112.2489,7181.0
2017-04-07 13:30:00,122.36,122.54,122.0,122.23,7594.0,112.3775,112.5428,112.0468,112.2581,7594.0
2017-04-07 14:00:00,122.31,122.42,122.15,122.15,5392.0,112.3315,112.4326,112.1846,112.1846,5392.0
2017-04-07 14:30:00,122.1,122.18,121.85,121.85,4932.0,112.1387,112.2121,111.9091,111.9091,4932.0
2017-04-07 15:00:00,121.88,122.2,121.87,122.02,6635.0,111.9366,112.2305,111.9274,112.0652,6635.0
2017-04-07 15:30:00,122.0,122.53,121.9,122.22,29774.0,112.0468,112.5336,111.955,112.2489,29774.0
2017-04-10 09:30:00,122.72,122.97,121.85,122.56,20145.0,112.7081,112.9377,111.9091,112.5611,20145.0
2017-04-10 10:00:00,122.58,122.83,122.45,122.48,10023.0,112.5795,112.8091,112.4601,112.4877,10023.0
2017-04-10 10:30:00,122.44,122.78,122.15,122.15,6130.0,112.4509,112.7632,112.1846,112.1846,6130.0
2017-04-10 11:00:00,122.22,122.94,122.09,122.42,19064.0,112.2489,112.9101,112.1295,112.4326,19064.0
2017-04-10 11:30:00,122.32,122.32,121.67,121.93,4682.0,112.3407,112.3407,111.7438,111.9825,4682.0
2017-04-10 12:00:00,122.04,122.1,121.44,121.61,4900.0,112.0836,112.1387,111.5325,111.6886,4900.0
2017-04-10 12:30:00,121.57,122.16,121.33,122.06,13131.0,111.6519,112.1938,111.4315,112.1019,13131.0
2017-04-10 13:00:00,122.05,122.38,121.84,122.11,6160.0,112.0927,112.3958,111.8999,112.1479,6160.0
2017-04-10 13:30:00,122.2,122.66,122.2,122.31,6312.0,112.2305,112.653,112.2305,112.3315,6312.0
2017-04-10 14:00:00,122.32,122.32,121.95,121.95,6505.0,112.3407,112.3407,112.0009,112.0009,6505.0
2017-04-10 14:30:00,122.05,122.35,121.95,122.07,7520.0,112.0927,112.3683,112.0009,112.1111,7520.0
2017-04-10 15:00:00,122.16,122.56,121.95,122.08,12364.0,112.1938,112.5611,112.0009,112.1203,12364.0
2017-04-10 15:30:00,122.08,122.2,121.84,121.99,24999.0,112.1203,112.2305,111.8999,112.0376,24999.0
2017-04-11 09:30:00,121.73,122.25,121.34,121.53,10263.0,111.7989,112.2764,111.4407,111.6152,10263.0
2017-04-11 10:00:00,121.58,122.21,121.56,121.87,9890.0,111.6611,112.2397,111.6427,111.9274,9890.0
2017-04-11 10:30:00,121.78,121.78,121.2,121.37,6627.0,111.8448,111.8448,111.3121,111.4682,6627.0
2017-04-11 11:00:00,121.31,121.7,121.31,121.56,3915.0,111.4131,111.7713,111.4131,111.6427,3915.0
2017-04-11 11:30:00,121.64,122.31,121.64,122.12,11492.0,111.7162,112.3315,111.7162,112.157,11492.0
2017-04-11 12:00:00,122.05,122.53,121.95,122.43,4637.0,112.0927,112.5336,112.0009,112.4417,4637.0
2017-04-11 12:30:00,122.54,122.66,122.18,122.38,13142.0,112.5428,112.653,112.2121,112.3958,13142.0
2017-04-11 13:00:00,122.38,122.5,122.16,122.26,11157.0,112.3958,112.506,112.1938,112.2856,11157.0
2017-04-11 13:30:00,122.33,122.35,121.97,121.98,9000.0,112.3499,112.3683,112.0193,112.0285,9000.0
2017-04-11 14:00:00,122.1,122.48,122.01,122.26,25926.0,112.1387,112.4877,112.056,112.2856,25926.0
2017-04-11 14:30:00,122.26,122.78,122.18,122.71,16933.0,112.2856,112.7632,112.2121,112.6989,16933.0
2017-04-11 15:00:00,122.66,122.74,122.24,122.48,10679.0,112.653,112.7265,112.2672,112.4877,10679.0
2017-04-11 15:30:00,122.45,123.0,122.45,123.0,56007.0,112.4601,112.9652,112.4601,112.9652,56007.0
2017-04-12 09:30:00,123.15,123.15,121.8,122.17,26858.0,113.103,113.103,111.8631,112.203,26858.0
2017-04-12 10:00:00,122.27,122.27,121.2,121.27,4799.0,112.2948,112.2948,111.3121,111.3764,4799.0
2017-04-12 10:30:00,121.35,121.57,120.87,120.87,9624.0,111.4499,111.6519,111.009,111.009,9624.0
2017-04-12 11:00:00,120.84,120.89,120.71,120.81,4520.0,110.9815,111.0274,110.8621,110.9539,4520.0
2017-04-12 11:30:00,120.67,120.72,120.29,120.72,6467.0,110.8253,110.8713,110.4763,110.8713,6467.0
2017-04-12 12:00:00,120.84,121.12,120.6,120.94,4800.0,110.9815,111.2386,110.761,111.0733,4800.0
2017-04-12 12:30:00,120.7,120.85,120.4,120.48,5271.0,110.8529,110.9906,110.5774,110.6508,5271.0
2017-04-12 13:00:00,120.57,120.83,120.47,120.57,1829.0,110.7335,110.9723,110.6417,110.7335,1829.0
2017-04-12 13:30:00,120.49,120.99,120.46,120.99,2848.0,110.66,111.1192,110.6325,111.1192,2848.0
2017-04-12 14:00:00,120.9,121.01,120.48,120.63,9070.0,111.0366,111.1376,110.6508,110.7886,9070.0
2017-04-12 14:30:00,120.65,120.72,120.22,120.27,7279.0,110.807,110.8713,110.412,110.458,7279.0
2017-04-12 15:00:00,120.15,120.36,119.85,119.94,16534.0,110.3478,110.5406,110.0722,110.1549,16534.0
2017-04-12 15:30:00,119.99,120.2,119.74,120.06,30638.0,110.2008,110.3937,109.9712,110.2651,30638.0
2017-04-13 09:30:00,120.02,120.63,119.02,120.21,7830.0,110.2284,110.7886,109.3099,110.4029,7830.0
2017-04-13 10:00:00,120.15,120.39,119.53,119.75,15382.0,110.3478,110.5682,109.7783,109.9804,15382.0
2017-04-13 10:30:00,119.71,120.42,119.71,120.23,5599.0,109.9437,110.5957,109.9437,110.4212,5599.0
2017-04-13 11:00:00,120.14,120.45,119.95,120.05,5800.0,110.3386,110.6233,110.1641,110.2559,5800.0
2017-04-13 11:30:00,120.08,120.48,119.86,120.35,11700.0,110.2835,110.6508,110.0814,110.5314,11700.0
2017-04-13 12:00:00,120.34,120.34,119.84,119.89,3882.0,110.5223,110.5223,110.063,110.109,3882.0
2017-04-13 12:30:00,119.96,120.12,119.67,119.76,11455.0,110.1733,110.3202,109.9069,109.9896,11455.0
2017-04-13 13:00:00,119.69,119.7,119.25,119.42,8484.0,109.9253,109.9345,109.5212,109.6773,8484.0
2017-04-13 13:30:00,119.47,119.47,118.89,119.15,4951.0,109.7232,109.7232,109.1906,109.4293,4951.0
2017-04-13 14:00:00,119.27,119.8,119.21,119.49,4997.0,109.5396,110.0263,109.4844,109.7416,4997.0
2017-04-13 14:30:00,119.6,119.67,119.4,119.67,2055.0,109.8426,109.9069,109.6589,109.9069,2055.0
2017-04-13 15:00:00,119.69,119.7,119.05,119.11,7000.0,109.9253,109.9345,109.3375,109.3926,7000.0
2017-04-13 15:30:00,119.25,119.4,118.77,118.94,29938.0,109.5212,109.6589,109.0803,109.2365,29938.0
2017-04-17 09:30:00,119.53,119.87,119.01,119.41,20512.0,109.7783,110.0906,109.3008,109.6681,20512.0
2017-04-17 10:00:00,119.36,119.98,119.34,119.5,26475.0,109.6222,110.1916,109.6038,109.7508,26475.0
2017-04-17 10:30:00,119.44,120.22,119.38,120.22,28823.0,109.6957,110.412,109.6406,110.412,28823.0
2017-04-17 11:00:00,120.24,120.57,120.24,120.54,11329.0,110.4304,110.7335,110.4304,110.7059,11329.0
2017-04-17 11:30:00,120.41,120.6,120.27,120.27,5346.0,110.5865,110.761,110.458,110.458,5346.0
2017-04-17 12:00:00,120.32,120.33,120.02,120.12,17364.0,110.5039,110.5131,110.2284,110.3202,17364.0
2017-04-17 12:30:00,120.06,120.06,119.53,119.77,29967.0,110.2651,110.2651,109.7783,109.9988,29967.0
2017-04-17 13:00:00,119.77,119.99,119.71,119.87,9400.0,109.9988,110.2008,109.9437,110.0906,9400.0
2017-04-17 13:30:00,119.85,119.87,119.7,119.7,2816.0,110.0722,110.0906,109.9345,109.9345,2816.0
2017-04-17 14:00:00,119.69,120.05,119.68,119.72,4728.0,109.9253,110.2559,109.9161,109.9528,4728.0
2017-04-17 14:30:00,119.75,119.94,119.72,119.76,7557.0,109.9804,110.1549,109.9528,109.9896,7557.0
2017-04-17 15:00:00,119.78,120.37,119.66,120.37,9669.0,110.0079,110.5498,109.8977,110.5498,9669.0
2017-04-17 15:30:00,120.32,120.57,120.14,120.19,58375.0,110.5039,110.7335,110.3386,110.3845,58375.0
2017-04-18 09:30:00,120.0,120.42,119.22,119.74,3304.0,110.21,110.5957,109.4936,109.9712,3304.0
2017-04-18 10:00:00,120.0,120.15,119.57,119.73,11800.0,110.21,110.3478,109.8151,109.962,11800.0
2017-04-18 10:30:00,119.67,120.48,119.67,120.34,24834.0,109.9069,110.6508,109.9069,110.5223,24834.0
2017-04-18 11:00:00,120.29,120.59,119.97,120.38,10451.0,110.4763,110.7519,110.1824,110.559,10451.0
2017-04-18 11:30:00,120.29,120.29,119.68,119.8,5429.0,110.4763,110.4763,109.9161,110.0263,5429.0
2017-04-18 12:00:00,119.6,120.12,119.6,120.08,4490.0,109.8426,110.3202,109.8426,110.2835,4490.0
2017-04-18 12:30:00,119.99,120.18,119.84,119.88,6985.0,110.2008,110.3753,110.063,110.0998,6985.0
2017-04-18 13:00:00,119.65,120.34,119.65,120.22,11000.0,109.8885,110.5223,109.8885,110.412,11000.0
2017-04-18 13:30:00,120.28,120.4,120.16,120.26,4400.0,110.4672,110.5774,110.3569,110.4488,4400.0
2017-04-18 14:00:00,120.17,120.7,120.16,120.63,12569.0,110.3661,110.8529,110.3569,110.7886,12569.0
2017-04-18 14:30:00,120.62,120.8,120.25,120.4,9925.0,110.7794,110.9447,110.4396,110.5774,9925.0
2017-04-18 15:00:00,120.46,121.0,120.32,121.0,12572.0,110.6325,111.1284,110.5039,111.1284,12572.0
2017-04-18 15:30:00,120.99,121.1,120.75,120.85,38204.0,111.1192,111.2203,110.8988,110.9906,38204.0
2017-04-19 09:30:00,121.45,121.94,121.12,121.9,15298.0,111.5417,111.9917,111.2386,111.955,15298.0
2017-04-19 10:00:00,121.77,121.77,121.01,121.23,13003.0,111.8356,111.8356,111.1376,111.3396,13003.0
2017-04-19 10:30:00,121.17,121.62,121.01,121.23,7905.0,111.2845,111.6978,111.1376,111.3396,7905.0
2017-04-19 11:00:00,121.24,121.63,121.21,121.63,4972.0,111.3488,111.707,111.3213,111.707,4972.0
2017-04-19 11:30:00,121.63,121.75,121.05,121.11,6428.0,111.707,111.8172,111.1743,111.2294,6428.0
2017-04-19 12:00:00,121.17,121.37,120.98,121.09,9834.0,111.2845,111.4682,111.11,111.2111,9834.0
2017-04-19 12:30:00,121.09,121.27,121.01,121.11,6100.0,111.2111,111.3764,111.1376,111.2294,6100.0
2017-04-19 13:00:00,121.18,121.46,120.96,121.45,5958.0,111.2937,111.5509,111.0917,111.5417,5958.0
2017-04-19 13:30:00,121.33,121.56,121.24,121.34,6098.0,111.4315,111.6427,111.3488,111.4407,6098.0
2017-04-19 14:00:00,121.39,121.46,121.0,121.22,5524.0,111.4866,111.5509,111.1284,111.3305,5524.0
2017-04-19 14:30:00,121.2,121.45,120.78,120.78,10706.0,111.3121,111.5417,110.9264,110.9264,10706.0
2017-04-19 15:00:00,120.93,121.16,120.7,120.78,12200.0,111.0641,111.2754,110.8529,110.9264,12200.0
2017-04-19 15:30:00,120.74,121.23,120.71,121.05,46240.0,110.8896,111.3396,110.8621,111.1743,46240.0
2017-04-20 09:30:00,121.76,122.38,121.59,121.59,5121.0,111.8264,112.3958,111.6703,111.6703,5121.0
2017-04-20 10:00:00,122.02,122.25,121.55,121.55,7106.0,112.0652,112.2764,111.6335,111.6335,7106.0
2017-04-20 10:30:00,121.63,122.1,121.25,121.87,9708.0,111.707,112.1387,111.358,111.9274,9708.0
2017-04-20 11:00:00,121.83,122.14,121.7,122.12,8934.0,111.8907,112.1754,111.7713,112.157,8934.0
2017-04-20 11:30:00,122.14,122.33,121.99,122.21,6312.0,112.1754,112.3499,112.0376,112.2397,6312.0
2017-04-20 12:00:00,122.2,122.49,122.14,122.17,6334.0,112.2305,112.4969,112.1754,112.203,6334.0
2017-04-20 12:30:00,122.3,122.43,122.23,122.26,7998.0,112.3224,112.4417,112.2581,112.2856,7998.0
2017-04-20 13:00:00,122.25,122.25,121.89,122.04,9700.0,112.2764,112.2764,111.9458,112.0836,9700.0
2017-04-20 13:30:00,122.05,122.3,121.98,122.18,11101.0,112.0927,112.3224,112.0285,112.2121,11101.0
2017-04-20 14:00:00,122.18,122.3,121.89,122.22,6905.0,112.2121,112.3224,111.9458,112.2489,6905.0
2017-04-20 14:30:00,122.13,122.25,121.97,122.17,7470.0,112.1662,112.2764,112.0193,112.203,7470.0
2017-04-20 15:00:00,122.13,122.23,121.99,122.09,16795.0,112.1662,112.2581,112.0376,112.1295,16795.0
2017-04-20 15:30:00,122.08,122.15,121.67,121.68,64413.0,112.1203,112.1846,111.7438,111.7529,64413.0
2017-04-21 09:30:00,122.39,122.39,121.12,121.57,14031.0,112.405,112.405,111.2386,111.6519,14031.0
2017-04-21 10:00:00,121.78,121.94,121.57,121.73,6629.0,111.8448,111.9917,111.6519,111.7989,6629.0
2017-04-21 10:30:00,121.74,121.76,121.51,121.63,5667.0,111.808,111.8264,111.5968,111.707,5667.0
2017-04-21 11:00:00,121.65,121.65,121.04,121.45,5102.0,111.7254,111.7254,111.1651,111.5417,5102.0
2017-04-21 11:30:00,121.4,121.76,121.36,121.75,2781.0,111.4958,111.8264,111.459,111.8172,2781.0
2017-04-21 12:00:00,121.68,121.71,121.56,121.63,2200.0,111.7529,111.7805,111.6427,111.707,2200.0
2017-04-21 12:30:00,121.69,122.0,121.57,122.0,1710.0,111.7621,112.0468,111.6519,112.0468,1710.0
2017-04-21 13:00:00,122.06,122.06,121.46,121.64,8655.0,112.1019,112.1019,111.5509,111.7162,8655.0
2017-04-21 13:30:00,121.7,121.91,121.61,121.89,3600.0,111.7713,111.9642,111.6886,111.9458,3600.0
2017-04-21 14:00:00,121.99,122.11,121.78,122.03,3752.0,112.0376,112.1479,111.8448,112.0744,3752.0
2017-04-21 14:30:00,121.99,122.13,121.66,121.87,7635.0,112.0376,112.1662,111.7346,111.9274,7635.0
2017-04-21 15:00:00,121.98,122.01,121.7,121.78,5088.0,112.0285,112.056,111.7713,111.8448,5088.0
2017-04-21 15:30:00,121.78,121.86,121.41,121.5,54433.0,111.8448,111.9183,111.505,111.5876,54433.0
2017-04-24 09:30:00,123.77,124.15,122.64,123.68,10190.0,113.6724,114.0214,112.6346,113.5898,10190.0
2017-04-24 10:00:00,123.81,124.07,123.3,123.3,8281.0,113.7092,113.948,113.2408,113.2408,8281.0
2017-04-24 10:30:00,123.19,123.47,123.1,123.1,4500.0,113.1397,113.3969,113.0571,113.0571,4500.0
2017-04-24 11:00:00,123.07,123.23,122.83,123.09,11674.0,113.0295,113.1765,112.8091,113.0479,11674.0
2017-04-24 11:30:00,123.05,123.17,122.95,123.02,4805.0,113.0112,113.1214,112.9193,112.9836,4805.0
2017-04-24 12:00:00,123.01,123.17,123.01,123.04,4959.0,112.9744,113.1214,112.9744,113.002,4959.0
2017-04-24 12:30:00,123.03,123.16,122.96,123.04,5993.0,112.9928,113.1122,112.9285,113.002,5993.0
2017-04-24 13:00:00,123.05,123.19,122.96,123.11,7374.0,113.0112,113.1397,112.9285,113.0663,7374.0
2017-04-24 13:30:00,123.09,123.1,122.88,123.02,3007.0,113.0479,113.0571,112.855,112.9836,3007.0
2017-04-24 14:00:00,123.04,123.59,123.03,123.43,3300.0,113.002,113.5071,112.9928,113.3602,3300.0
2017-04-24 14:30:00,123.42,123.61,123.14,123.2,10634.0,113.351,113.5255,113.0938,113.1489,10634.0
2017-04-24 15:00:00,123.14,123.9,123.11,123.59,19445.0,113.0938,113.7918,113.0663,113.5071,19445.0
2017-04-24 15:30:00,123.59,123.62,123.23,123.28,33274.0,113.5071,113.5347,113.1765,113.2224,33274.0
2017-04-25 09:30:00,124.23,124.75,123.4,124.39,12094.0,114.0949,114.5725,113.3326,114.2418,12094.0
2017-04-25 10:00:00,124.35,125.3,124.35,125.04,7591.0,114.2051,115.0776,114.2051,114.8388,7591.0
2017-04-25 10:30:00,124.99,124.99,124.36,124.46,14300.0,114.7929,114.7929,114.2143,114.3061,14300.0
2017-04-25 11:00:00,124.44,124.52,124.08,124.08,21332.0,114.2878,114.3612,113.9571,113.9571,21332.0
2017-04-25 11:30:00,124.05,124.33,123.97,124.22,11619.0,113.9296,114.1867,113.8561,114.0857,11619.0
2017-04-25 12:00:00,124.26,124.65,124.12,124.58,8448.0,114.1225,114.4806,113.9939,114.4163,8448.0
2017-04-25 12:30:00,124.54,124.54,124.32,124.37,4800.0,114.3796,114.3796,114.1776,114.2235,4800.0
2017-04-25 13:00:00,124.37,124.48,124.28,124.28,8500.0,114.2235,114.3245,114.1408,114.1408,8500.0
2017-04-25 13:30:00,124.28,124.44,124.07,124.24,18321.0,114.1408,114.2878,113.948,114.1041,18321.0
2017-04-25 14:00:00,124.29,124.53,124.2,124.21,11331.0,114.15,114.3704,114.0673,114.0765,11331.0
2017-04-25 14:30:00,124.15,124.39,124.15,124.15,10954.0,114.0214,114.2418,114.0214,114.0214,10954.0
2017-04-25 15:00:00,124.26,124.33,124.12,124.14,21294.0,114.1225,114.1867,113.9939,114.0122,21294.0
2017-04-25 15:30:00,124.11,124.28,123.0,123.18,131946.0,113.9847,114.1408,112.9652,113.1306,131946.0
2017-04-26 09:30:00,123.19,123.95,120.56,123.44,8721.0,113.1397,113.8377,110.7243,113.3693,8721.0
2017-04-26 10:00:00,123.24,123.67,123.15,123.67,6582.0,113.1857,113.5806,113.103,113.5806,6582.0
2017-04-26 10:30:00,123.77,124.15,123.54,124.02,7289.0,113.6724,114.0214,113.4612,113.902,7289.0
2017-04-26 11:00:00,123.95,124.67,123.94,124.66,9973.0,113.8377,114.499,113.8286,114.4898,9973.0
2017-04-26 11:30:00,124.67,124.77,124.08,124.39,7982.0,114.499,114.5908,113.9571,114.2418,7982.0
2017-04-26 12:00:00,124.35,124.5,124.29,124.33,5626.0,114.2051,114.3429,114.15,114.1867,5626.0
2017-04-26 12:30:00,124.33,124.98,124.33,124.97,8113.0,114.1867,114.7837,114.1867,114.7745,8113.0
2017-04-26 13:00:00,124.97,125.23,124.8,125.1,10975.0,114.7745,115.0133,114.6184,114.8939,10975.0
2017-04-26 13:30:00,125.04,125.26,124.88,125.04,9283.0,114.8388,115.0409,114.6919,114.8388,9283.0
2017-04-26 14:00:00,125.1,125.25,124.85,125.21,9750.0,114.8939,115.0317,114.6643,114.9949,9750.0
2017-04-26 14:30:00,125.28,125.54,125.2,125.36,7552.0,115.0592,115.298,114.9858,115.1327,7552.0
2017-04-26 15:00:00,125.36,125.63,125.32,125.6,12900.0,115.1327,115.3807,115.096,115.3531,12900.0
2017-04-26 15:30:00,125.56,125.73,125.0,125.25,43398.0,115.3164,115.4725,114.8021,115.0317,43398.0
2017-04-27 09:30:00,125.25,126.55,124.43,125.72,12918.0,115.0317,116.2256,114.2786,115.4633,12918.0
2017-04-27 10:00:00,125.65,126.56,125.65,125.88,7323.0,115.399,116.2348,115.399,115.6103,7323.0
2017-04-27 10:30:00,125.89,126.19,125.32,125.53,7500.0,115.6195,115.895,115.096,115.2888,7500.0
2017-04-27 11:00:00,125.6,125.64,125.32,125.43,4800.0,115.3531,115.3899,115.096,115.197,4800.0
2017-04-27 11:30:00,125.35,125.36,124.79,124.81,9230.0,115.1235,115.1327,114.6092,114.6276,9230.0
2017-04-27 12:00:00,124.8,125.09,124.79,125.05,5373.0,114.6184,114.8847,114.6092,114.848,5373.0
2017-04-27 12:30:00,125.05,126.03,125.05,125.86,3300.0,114.848,115.748,114.848,115.5919,3300.0
2017-04-27 13:00:00,125.81,125.81,125.5,125.66,3200.0,115.546,115.546,115.2613,115.4082,3200.0
2017-04-27 13:30:00,125.59,125.67,125.54,125.67,3481.0,115.3439,115.4174,115.298,115.4174,3481.0
2017-04-27 14:00:00,125.84,125.84,125.47,125.5,5821.0,115.5735,115.5735,115.2337,115.2613,5821.0
2017-04-27 14:30:00,125.54,125.83,125.52,125.64,8855.0,115.298,115.5644,115.2797,115.3899,8855.0
2017-04-27 15:00:00,125.65,125.92,125.53,125.87,6500.0,115.399,115.647,115.2888,115.6011,6500.0
2017-04-27 15:30:00,125.88,125.91,125.52,125.62,29160.0,115.6103,115.6378,115.2797,115.3715,29160.0
2017-04-28 09:30:00,125.51,126.02,125.03,125.61,5389.0,115.2705,115.7389,114.8296,115.3623,5389.0
2017-04-28 10:00:00,125.58,125.67,125.28,125.33,2900.0,115.3348,115.4174,115.0592,115.1052,2900.0
2017-04-28 10:30:00,125.33,125.33,124.92,125.32,4125.0,115.1052,115.1052,114.7286,115.096,4125.0
2017-04-28 11:00:00,125.3,125.45,125.0,125.11,4094.0,115.0776,115.2154,114.8021,114.9031,4094.0
2017-04-28 11:30:00,125.09,125.12,124.76,125.04,6502.0,114.8847,114.9123,114.5817,114.8388,6502.0
2017-04-28 12:00:00,125.0,125.21,125.0,125.07,4075.0,114.8021,114.9949,114.8021,114.8664,4075.0
2017-04-28 12:30:00,124.94,125.15,124.8,124.8,8100.0,114.747,114.9398,114.6184,114.6184,8100.0
2017-04-28 13:00:00,124.8,124.94,124.59,124.86,3600.0,114.6184,114.747,114.4255,114.6735,3600.0
2017-04-28 13:30:00,124.79,124.9,124.6,124.9,5432.0,114.6092,114.7102,114.4347,114.7102,5432.0
2017-04-28 14:00:00,124.78,124.94,124.58,124.58,7754.0,114.6,114.747,114.4163,114.4163,7754.0
2017-04-28 14:30:00,124.62,124.73,124.48,124.68,7690.0,114.4531,114.5541,114.3245,114.5082,7690.0
2017-04-28 15:00:00,124.68,125.38,124.68,125.01,12946.0,114.5082,115.1511,114.5082,114.8113,12946.0
2017-04-28 15:30:00,124.96,125.41,124.92,125.22,59462.0,114.7653,115.1786,114.7286,115.0041,59462.0
2017-05-01 09:30:00,125.46,126.65,124.53,125.18,8029.0,115.2246,116.3175,114.3704,114.9674,8029.0
2017-05-01 10:00:00,125.23,125.36,124.71,124.82,11728.0,115.0133,115.1327,114.5357,114.6368,11728.0
2017-05-01 10:30:00,124.88,125.5,124.87,125.17,4573.0,114.6919,115.2613,114.6827,114.9582,4573.0
2017-05-01 11:00:00,125.16,125.47,125.08,125.29,4503.0,114.949,115.2337,114.8756,115.0684,4503.0
2017-05-01 11:30:00,125.33,125.63,125.1,125.62,4899.0,115.1052,115.3807,114.8939,115.3715,4899.0
2017-05-01 12:00:00,125.72,125.92,125.57,125.57,5047.0,115.4633,115.647,115.3256,115.3256,5047.0
2017-05-01 12:30:00,125.46,125.79,125.34,125.68,6972.0,115.2246,115.5276,115.1143,115.4266,6972.0
2017-05-01 13:00:00,125.68,126.09,125.59,126.09,9124.0,115.4266,115.8032,115.3439,115.8032,9124.0
2017-05-01 13:30:00,126.17,127.11,126.1,127.04,13820.0,115.8766,116.7399,115.8123,116.6756,13820.0
2017-05-01 14:00:00,127.17,127.3,125.96,125.96,9800.0,116.795,116.9144,115.6838,115.6838,9800.0
2017-05-01 14:30:00,125.89,125.94,125.52,125.61,4496.0,115.6195,115.6654,115.2797,115.3623,4496.0
2017-05-01 15:00:00,125.55,125.89,125.41,125.49,5680.0,115.3072,115.6195,115.1786,115.2521,5680.0
2017-05-01 15:30:00,125.5,126.02,125.5,125.8,26483.0,115.2613,115.7389,115.2613,115.5368,26483.0
2017-05-02 09:30:00,125.75,126.1,123.83,125.88,11722.0,115.4909,115.8123,113.7275,115.6103,11722.0
2017-05-02 10:00:00,125.88,126.29,125.65,126.28,6479.0,115.6103,115.9868,115.399,115.9777,6479.0
2017-05-02 10:30:00,126.3,126.43,126.06,126.07,7029.0,115.996,116.1154,115.7756,115.7848,7029.0
2017-05-02 11:00:00,125.99,126.33,125.99,126.24,12700.0,115.7113,116.0236,115.7113,115.9409,12700.0
2017-05-02 11:30:00,126.27,126.34,125.98,126.18,7800.0,115.9685,116.0328,115.7021,115.8858,7800.0
2017-05-02 12:00:00,126.18,126.33,126.16,126.18,9952.0,115.8858,116.0236,115.8674,115.8858,9952.0
2017-05-02 12:30:00,126.15,126.29,126.02,126.15,6443.0,115.8583,115.9868,115.7389,115.8583,6443.0
2017-05-02 13:00:00,126.17,126.26,125.91,126.01,3438.0,115.8766,115.9593,115.6378,115.7297,3438.0
2017-05-02 13:30:00,126.04,126.07,125.97,126.01,4944.0,115.7572,115.7848,115.6929,115.7297,4944.0
2017-05-02 14:00:00,126.02,126.26,125.97,126.0,9339.0,115.7389,115.9593,115.6929,115.7205,9339.0
2017-05-02 14:30:00,125.95,126.24,125.9,126.2,5824.0,115.6746,115.9409,115.6287,115.9042,5824.0
2017-05-02 15:00:00,126.15,126.31,126.04,126.3,12250.0,115.8583,116.0052,115.7572,115.996,12250.0
2017-05-02 15:30:00,126.28,126.54,126.19,126.45,50718.0,115.9777,116.2164,115.895,116.1338,50718.0
2017-05-03 09:30:00,126.14,126.14,124.65,125.11,2661.0,115.8491,115.8491,114.4806,114.9031,2661.0
2017-05-03 10:00:00,125.14,125.62,125.11,125.62,8345.0,114.9307,115.3715,114.9031,115.3715,8345.0
2017-05-03 10:30:00,125.63,125.63,125.05,125.28,10565.0,115.3807,115.3807,114.848,115.0592,10565.0
2017-05-03 11:00:00,125.26,126.13,125.25,125.82,11803.0,115.0409,115.8399,115.0317,115.5552,11803.0
2017-05-03 11:30:00,125.83,125.93,125.72,125.93,2900.0,115.5644,115.6562,115.4633,115.6562,2900.0
2017-05-03 12:00:00,125.92,125.93,125.71,125.85,3939.0,115.647,115.6562,115.4542,115.5827,3939.0
2017-05-03 12:30:00,125.88,126.16,125.86,126.02,2400.0,115.6103,115.8674,115.5919,115.7389,2400.0
2017-05-03 13:00:00,126.09,126.11,125.95,125.98,5131.0,115.8032,115.8215,115.6746,115.7021,5131.0
2017-05-03 13:30:00,125.93,126.04,125.83,126.0,3600.0,115.6562,115.7572,115.5644,115.7205,3600.0
2017-05-03 14:00:00,126.05,126.23,125.7,126.04,8549.0,115.7664,115.9317,115.445,115.7572,8549.0
2017-05-03 14:30:00,126.01,126.12,125.81,125.95,6100.0,115.7297,115.8307,115.546,115.6746,6100.0
2017-05-03 15:00:00,125.92,126.45,125.86,126.45,13268.0,115.647,116.1338,115.5919,116.1338,13268.0
2017-05-03 15:30:00,126.4,126.82,126.34,126.68,44267.0,116.0879,116.4736,116.0328,116.345,44267.0
2017-05-04 09:30:00,126.68,126.93,126.37,126.63,4519.0,116.345,116.5746,116.0603,116.2991,4519.0
2017-05-04 10:00:00,126.44,126.5,126.21,126.43,3761.0,116.1246,116.1797,115.9134,116.1154,3761.0
2017-05-04 10:30:00,126.52,126.52,125.96,125.96,3100.0,116.1981,116.1981,115.6838,115.6838,3100.0
2017-05-04 11:00:00,126.18,126.37,126.01,126.37,3411.0,115.8858,116.0603,115.7297,116.0603,3411.0
2017-05-04 11:30:00,126.4,126.97,126.32,126.76,3972.0,116.0879,116.6114,116.0144,116.4185,3972.0
2017-05-04 12:00:00,126.71,126.87,125.97,126.12,8077.0,116.3726,116.5195,115.6929,115.8307,8077.0
2017-05-04 12:30:00,126.34,126.97,126.34,126.97,4281.0,116.0328,116.6114,116.0328,116.6114,4281.0
2017-05-04 13:00:00,126.9,126.98,126.7,126.98,4879.0,116.5471,116.6205,116.3634,116.6205,4879.0
2017-05-04 13:30:00,126.95,127.16,126.84,126.96,4624.0,116.593,116.7859,116.492,116.6022,4624.0
2017-05-04 14:00:00,126.93,127.27,126.93,127.27,19650.0,116.5746,116.8869,116.5746,116.8869,19650.0
2017-05-04 14:30:00,127.35,127.96,127.32,127.45,11736.0,116.9604,117.5206,116.9328,117.0522,11736.0
2017-05-04 15:00:00,127.52,127.6,127.23,127.38,11523.0,117.1165,117.19,116.8501,116.9879,11523.0
2017-05-04 15:30:00,127.3,128.0,127.3,127.84,31687.0,116.9144,117.5573,116.9144,117.4104,31687.0
2017-05-05 09:30:00,128.04,129.49,127.23,128.34,7756.0,117.5941,118.9258,116.8501,117.8696,7756.0
2017-05-05 10:00:00,128.01,128.38,127.62,127.62,4432.0,117.5665,117.9063,117.2083,117.2083,4432.0
2017-05-05 10:30:00,127.72,128.27,127.61,128.27,2675.0,117.3002,117.8053,117.1991,117.8053,2675.0
2017-05-05 11:00:00,128.19,128.53,128.12,128.47,12204.0,117.7318,118.0441,117.6675,117.989,12204.0
2017-05-05 11:30:00,128.4,128.96,128.4,128.96,4506.0,117.9247,118.439,117.9247,118.439,4506.0
2017-05-05 12:00:00,128.89,128.89,128.25,128.26,2900.0,118.3747,118.3747,117.7869,117.7961,2900.0
2017-05-05 12:30:00,128.25,128.33,128.09,128.24,8741.0,117.7869,117.8604,117.64,117.7777,8741.0
2017-05-05 13:00:00,128.24,128.57,128.13,128.57,2815.0,117.7777,118.0808,117.6767,118.0808,2815.0
2017-05-05 13:30:00,128.49,128.49,128.3,128.35,3488.0,118.0074,118.0074,117.8329,117.8788,3488.0
2017-05-05 14:00:00,128.33,128.46,128.17,128.41,4726.0,117.8604,117.9798,117.7135,117.9339,4726.0
2017-05-05 14:30:00,128.35,128.47,128.22,128.22,7300.0,117.8788,117.989,117.7594,117.7594,7300.0
2017-05-05 15:00:00,128.22,128.43,128.22,128.32,17579.0,117.7594,117.9522,117.7594,117.8512,17579.0
2017-05-05 15:30:00,128.3,128.37,128.07,128.37,48113.0,117.8329,117.8971,117.6216,117.8971,48113.0
2017-05-08 09:30:00,128.4,129.72,127.72,128.12,14452.0,117.9247,119.137,117.3002,117.6675,14452.0
2017-05-08 10:00:00,128.15,128.6,127.81,127.89,6470.0,117.6951,118.1084,117.3828,117.4563,6470.0
2017-05-08 10:30:00,127.92,128.5,127.79,127.97,9050.0,117.4839,118.0165,117.3645,117.5298,9050.0
2017-05-08 11:00:00,128.0,128.2,127.86,128.05,5500.0,117.5573,117.741,117.4288,117.6032,5500.0
2017-05-08 11:30:00,128.12,128.42,127.93,128.13,4199.0,117.6675,117.9431,117.493,117.6767,4199.0
2017-05-08 12:00:00,127.98,128.0,127.75,127.78,3233.0,117.539,117.5573,117.3277,117.3553,3233.0
2017-05-08 12:30:00,127.77,128.14,127.76,128.14,1500.0,117.3461,117.6859,117.3369,117.6859,1500.0
2017-05-08 13:00:00,128.0,128.21,127.91,128.0,5405.0,117.5573,117.7502,117.4747,117.5573,5405.0
2017-05-08 13:30:00,127.9,128.14,127.75,128.03,7300.0,117.4655,117.6859,117.3277,117.5849,7300.0
2017-05-08 14:00:00,128.0,128.18,127.88,128.12,5730.0,117.5573,117.7226,117.4471,117.6675,5730.0
2017-05-08 14:30:00,128.03,128.17,127.79,128.05,8400.0,117.5849,117.7135,117.3645,117.6032,8400.0
2017-05-08 15:00:00,128.09,128.15,127.9,128.0,9234.0,117.64,117.6951,117.4655,117.5573,9234.0
2017-05-08 15:30:00,127.97,128.1,127.78,127.97,33580.0,117.5298,117.6492,117.3553,117.5298,33580.0
2017-05-09 09:30:00,128.26,128.97,128.2,128.97,7642.0,117.7961,118.4482,117.741,118.4482,7642.0
2017-05-09 10:00:00,128.81,128.83,128.37,128.66,12582.0,118.3012,118.3196,117.8971,118.1635,12582.0
2017-05-09 10:30:00,128.67,128.9,128.24,128.35,7182.0,118.1727,118.3839,117.7777,117.8788,7182.0
2017-05-09 11:00:00,128.37,128.74,128.26,128.27,7010.0,117.8971,118.237,117.7961,117.8053,7010.0
2017-05-09 11:30:00,128.47,128.76,128.32,128.7,8640.0,117.989,118.2553,117.8512,118.2002,8640.0
2017-05-09 12:00:00,128.66,129.0,128.4,128.58,18095.0,118.1635,118.4757,117.9247,118.09,18095.0
2017-05-09 12:30:00,128.58,128.58,128.12,128.12,6100.0,118.09,118.09,117.6675,117.6675,6100.0
2017-05-09 13:00:00,128.1,128.27,127.82,127.85,6872.0,117.6492,117.8053,117.392,117.4196,6872.0
2017-05-09 13:30:00,127.92,128.39,127.92,128.09,5800.0,117.4839,117.9155,117.4839,117.64,5800.0
2017-05-09 14:00:00,128.09,128.4,128.08,128.22,6189.0,117.64,117.9247,117.6308,117.7594,6189.0
2017-05-09 14:30:00,128.23,128.41,128.01,128.08,20048.0,117.7686,117.9339,117.5665,117.6308,20048.0
2017-05-09 15:00:00,128.15,128.51,128.12,128.12,8866.0,117.6951,118.0257,117.6675,117.6675,8866.0
2017-05-09 15:30:00,128.09,128.19,127.52,128.08,34696.0,117.64,117.7318,117.1165,117.6308,34696.0
2017-05-10 09:30:00,128.11,128.68,127.73,128.68,16883.0,117.6584,118.1819,117.3094,118.1819,16883.0
2017-05-10 10:00:00,128.59,128.99,128.55,128.66,9811.0,118.0992,118.4666,118.0625,118.1635,9811.0
2017-05-10 10:30:00,128.65,129.27,128.55,129.02,17345.0,118.1543,118.7237,118.0625,118.4941,17345.0
2017-05-10 11:00:00,129.14,129.88,129.08,129.86,13361.0,118.6043,119.284,118.5492,119.2656,13361.0
2017-05-10 11:30:00,129.86,129.92,129.47,129.72,8365.0,119.2656,119.3207,118.9074,119.137,8365.0
2017-05-10 12:00:00,129.78,130.06,129.71,130.04,7871.0,119.1921,119.4493,119.1278,119.4309,7871.0
2017-05-10 12:30:00,130.13,130.41,129.99,130.02,11351.0,119.5136,119.7707,119.385,119.4125,11351.0
2017-05-10 13:00:00,130.08,130.15,129.9,130.14,11452.0,119.4676,119.5319,119.3023,119.5227,11452.0
2017-05-10 13:30:00,130.13,130.19,129.92,129.92,6922.0,119.5136,119.5687,119.3207,119.3207,6922.0
2017-05-10 14:00:00,129.9,130.33,129.9,130.0,11502.0,119.3023,119.6972,119.3023,119.3942,11502.0
2017-05-10 14:30:00,129.98,130.61,129.97,130.28,8250.0,119.3758,119.9544,119.3666,119.6513,8250.0
2017-05-10 15:00:00,130.32,130.53,129.9,130.08,24623.0,119.6881,119.8809,119.3023,119.4676,24623.0
2017-05-10 15:30:00,130.06,130.58,130.0,130.49,37660.0,119.4493,119.9268,119.3942,119.8442,37660.0
2017-05-11 09:30:00,130.14,130.16,128.37,128.5,8963.0,119.5227,119.5411,117.8971,118.0165,8963.0
2017-05-11 10:00:00,128.49,128.8,127.93,128.58,14783.0,118.0074,118.2921,117.493,118.09,14783.0
2017-05-11 10:30:00,128.44,128.76,128.33,128.59,10000.0,117.9614,118.2553,117.8604,118.0992,10000.0
2017-05-11 11:00:00,128.52,129.23,128.52,129.04,8119.0,118.0349,118.687,118.0349,118.5125,8119.0
2017-05-11 11:30:00,129.03,129.64,129.03,129.64,15003.0,118.5033,119.0635,118.5033,119.0635,15003.0
2017-05-11 12:00:00,129.77,129.86,129.48,129.58,8799.0,119.1829,119.2656,118.9166,119.0084,8799.0
2017-05-11 12:30:00,129.65,129.85,129.6,129.75,3542.0,119.0727,119.2564,119.0268,119.1646,3542.0
2017-05-11 13:00:00,129.84,130.1,129.76,129.78,3998.0,119.2472,119.486,119.1737,119.1921,3998.0
2017-05-11 13:30:00,129.66,130.12,129.66,129.94,2423.0,119.0819,119.5044,119.0819,119.3391,2423.0
2017-05-11 14:00:00,129.97,130.3,129.72,130.19,4440.0,119.3666,119.6697,119.137,119.5687,4440.0
2017-05-11 14:30:00,130.03,130.19,129.81,129.99,3119.0,119.4217,119.5687,119.2197,119.385,3119.0
2017-05-11 15:00:00,129.99,130.25,129.97,130.03,8045.0,119.385,119.6238,119.3666,119.4217,8045.0
2017-05-11 15:30:00,130.03,130.33,129.75,129.95,21716.0,119.4217,119.6972,119.1646,119.3482,21716.0
2017-05-12 09:30:00,129.56,129.83,128.04,129.1,6348.0,118.9901,119.238,117.5941,118.5676,6348.0
2017-05-12 10:00:00,129.14,129.15,128.78,129.15,2809.0,118.6043,118.6135,118.2737,118.6135,2809.0
2017-05-12 10:30:00,128.91,129.03,128.77,128.99,1100.0,118.3931,118.5033,118.2645,118.4666,1100.0
2017-05-12 11:00:00,129.24,129.24,128.93,129.11,1400.0,118.6962,118.6962,118.4115,118.5768,1400.0
2017-05-12 11:30:00,129.23,129.4,129.16,129.16,1400.0,118.687,118.8431,118.6227,118.6227,1400.0
2017-05-12 12:00:00,129.12,129.12,128.98,129.02,1800.0,118.586,118.586,118.4574,118.4941,1800.0
2017-05-12 12:30:00,129.14,129.58,129.14,129.37,1817.0,118.6043,119.0084,118.6043,118.8156,1817.0
2017-05-12 13:00:00,129.35,129.75,129.03,129.75,8200.0,118.7972,119.1646,118.5033,119.1646,8200.0
2017-05-12 13:30:00,129.65,129.78,129.4,129.4,7550.0,119.0727,119.1921,118.8431,118.8431,7550.0
2017-05-12 14:00:00,129.56,129.8,129.47,129.77,9557.0,118.9901,119.2105,118.9074,119.1829,9557.0
2017-05-12 14:30:00,129.6,129.64,129.4,129.43,2100.0,119.0268,119.0635,118.8431,118.8707,2100.0
2017-05-12 15:00:00,129.42,129.65,129.14,129.14,3100.0,118.8615,119.0727,118.6043,118.6043,3100.0
2017-05-12 15:30:00,129.2,129.56,129.1,129.36,15647.0,118.6594,118.9901,118.5676,118.8064,15647.0
2017-05-15 09:30:00,129.89,130.58,129.89,130.25,7379.0,119.2931,119.9268,119.2931,119.6238,7379.0
2017-05-15 10:00:00,130.18,130.43,129.93,129.96,6710.0,119.5595,119.7891,119.3299,119.3574,6710.0
2017-05-15 10:30:00,129.95,130.11,129.82,129.82,2590.0,119.3482,119.4952,119.2288,119.2288,2590.0
2017-05-15 11:00:00,129.93,130.32,129.88,130.32,11589.0,119.3299,119.6881,119.284,119.6881,11589.0
2017-05-15 11:30:00,130.32,130.39,130.22,130.28,4166.0,119.6881,119.7523,119.5962,119.6513,4166.0
2017-05-15 12:00:00,130.32,130.37,129.93,130.0,2300.0,119.6881,119.734,119.3299,119.3942,2300.0
2017-05-15 12:30:00,130.0,130.26,129.89,130.16,2700.0,119.3942,119.633,119.2931,119.5411,2700.0
2017-05-15 13:00:00,130.1,130.14,129.94,130.1,3088.0,119.486,119.5227,119.3391,119.486,3088.0
2017-05-15 13:30:00,130.14,130.14,129.88,129.89,3318.0,119.5227,119.5227,119.284,119.2931,3318.0
2017-05-15 14:00:00,129.92,130.04,129.65,129.66,5835.0,119.3207,119.4309,119.0727,119.0819,5835.0
2017-05-15 14:30:00,129.69,129.85,129.5,129.5,3131.0,119.1095,119.2564,118.935,118.935,3131.0
2017-05-15 15:00:00,129.58,129.93,129.58,129.88,5300.0,119.0084,119.3299,119.0084,119.284,5300.0
2017-05-15 15:30:00,129.84,130.0,129.72,129.75,16609.0,119.2472,119.3942,119.137,119.1646,16609.0
2017-05-16 09:30:00,130.35,130.74,129.83,130.7,21212.0,119.7156,120.0738,119.238,120.0371,21212.0
2017-05-16 10:00:00,130.7,131.4,130.62,130.87,14230.0,120.0371,120.6799,119.9636,120.1932,14230.0
2017-05-16 10:30:00,130.71,130.71,129.89,130.06,3200.0,120.0462,120.0462,119.2931,119.4493,3200.0
2017-05-16 11:00:00,130.25,130.5,130.25,130.43,4000.0,119.6238,119.8534,119.6238,119.7891,4000.0
2017-05-16 11:30:00,130.47,130.63,130.37,130.63,2027.0,119.8258,119.9728,119.734,119.9728,2027.0
2017-05-16 12:00:00,130.68,130.68,130.42,130.61,4895.0,120.0187,120.0187,119.7799,119.9544,4895.0
2017-05-16 12:30:00,130.61,130.61,130.26,130.4,5335.0,119.9544,119.9544,119.633,119.7615,5335.0
2017-05-16 13:00:00,130.41,130.41,130.07,130.1,10717.0,119.7707,119.7707,119.4585,119.486,10717.0
2017-05-16 13:30:00,130.08,130.35,130.08,130.18,11379.0,119.4676,119.7156,119.4676,119.5595,11379.0
2017-05-16 14:00:00,130.24,130.46,130.24,130.31,7490.0,119.6146,119.8166,119.6146,119.6789,7490.0
2017-05-16 14:30:00,130.35,130.57,130.3,130.35,10306.0,119.7156,119.9177,119.6697,119.7156,10306.0
2017-05-16 15:00:00,130.42,130.52,130.25,130.39,15715.0,119.7799,119.8717,119.6238,119.7523,15715.0
2017-05-16 15:30:00,130.46,131.16,130.46,131.05,32433.0,119.8166,120.4595,119.8166,120.3585,32433.0
2017-05-17 09:30:00,129.33,129.81,128.72,129.07,8794.0,118.7788,119.2197,118.2186,118.54,8794.0
2017-05-17 10:00:00,129.2,129.2,128.83,129.0,4100.0,118.6594,118.6594,118.3196,118.4757,4100.0
2017-05-17 10:30:00,128.85,129.1,128.22,128.22,2200.0,118.338,118.5676,117.7594,117.7594,2200.0
2017-05-17 11:00:00,128.3,128.57,127.99,128.28,5166.0,117.8329,118.0808,117.5481,117.8145,5166.0
2017-05-17 11:30:00,128.23,128.83,127.96,128.83,4965.0,117.7686,118.3196,117.5206,118.3196,4965.0
2017-05-17 12:00:00,128.8,128.83,128.37,128.37,2900.0,118.2921,118.3196,117.8971,117.8971,2900.0
2017-05-17 12:30:00,128.33,128.84,128.33,128.73,2200.0,117.8604,118.3288,117.8604,118.2278,2200.0
2017-05-17 13:00:00,128.68,128.86,128.42,128.77,3000.0,118.1819,118.3472,117.9431,118.2645,3000.0
2017-05-17 13:30:00,128.72,128.72,128.38,128.55,3465.0,118.2186,118.2186,117.9063,118.0625,3465.0
2017-05-17 14:00:00,128.61,128.63,128.0,128.0,3913.0,118.1176,118.1359,117.5573,117.5573,3913.0
2017-05-17 14:30:00,128.07,128.4,127.89,128.24,5518.0,117.6216,117.9247,117.4563,117.7777,5518.0
2017-05-17 15:00:00,128.1,128.38,127.95,128.1,5700.0,117.6492,117.9063,117.5114,117.6492,5700.0
2017-05-17 15:30:00,128.15,128.36,127.52,127.75,20626.0,117.6951,117.888,117.1165,117.3277,20626.0
2017-05-18 09:30:00,126.97,127.7,119.84,126.59,9574.0,116.6114,117.2818,110.063,116.2624,9574.0
2017-05-18 10:00:00,126.7,127.95,126.7,127.85,6464.0,116.3634,117.5114,116.3634,117.4196,6464.0
2017-05-18 10:30:00,128.07,128.1,127.63,127.81,5096.0,117.6216,117.6492,117.2175,117.3828,5096.0
2017-05-18 11:00:00,127.87,128.53,127.72,128.19,10011.0,117.4379,118.0441,117.3002,117.7318,10011.0
2017-05-18 11:30:00,128.07,128.36,127.66,127.83,6267.0,117.6216,117.888,117.2451,117.4012,6267.0
2017-05-18 12:00:00,127.79,128.01,127.47,127.9,9855.0,117.3645,117.5665,117.0706,117.4655,9855.0
2017-05-18 12:30:00,127.88,128.02,127.46,127.75,3696.0,117.4471,117.5757,117.0614,117.3277,3696.0
2017-05-18 13:00:00,127.71,127.78,127.34,127.34,4321.0,117.291,117.3553,116.9512,116.9512,4321.0
2017-05-18 13:30:00,127.48,127.93,127.35,127.92,6418.0,117.0798,117.493,116.9604,117.4839,6418.0
2017-05-18 14:00:00,127.75,128.19,127.74,128.0,8398.0,117.3277,117.7318,117.3185,117.5573,8398.0
2017-05-18 14:30:00,127.89,128.58,127.89,127.96,11180.0,117.4563,118.09,117.4563,117.5206,11180.0
2017-05-18 15:00:00,128.09,128.23,127.78,128.04,8228.0,117.64,117.7686,117.3553,117.5941,8228.0
2017-05-18 15:30:00,128.08,128.35,127.63,127.76,22259.0,117.6308,117.8788,117.2175,117.3369,22259.0
2017-05-19 09:30:00,128.32,129.5,127.66,128.87,17576.0,117.8512,118.935,117.2451,118.3564,17576.0
2017-05-19 10:00:00,128.81,129.65,128.66,129.53,7067.0,118.3012,119.0727,118.1635,118.9625,7067.0
2017-05-19 10:30:00,129.48,129.86,129.09,129.51,9532.0,118.9166,119.2656,118.5584,118.9441,9532.0
2017-05-19 11:00:00,129.35,129.36,128.87,129.08,8597.0,118.7972,118.8064,118.3564,118.5492,8597.0
2017-05-19 11:30:00,129.13,129.14,128.81,128.88,4306.0,118.5951,118.6043,118.3012,118.3655,4306.0
2017-05-19 12:00:00,128.92,129.03,128.63,128.63,5207.0,118.4023,118.5033,118.1359,118.1359,5207.0
2017-05-19 12:30:00,128.68,129.43,128.6,129.14,9743.0,118.1819,118.8707,118.1084,118.6043,9743.0
2017-05-19 13:00:00,129.15,129.43,128.95,129.16,4625.0,118.6135,118.8707,118.4298,118.6227,4625.0
2017-05-19 13:30:00,129.07,129.54,128.96,129.54,6044.0,118.54,118.9717,118.439,118.9717,6044.0
2017-05-19 14:00:00,129.48,129.71,129.26,129.43,6895.0,118.9166,119.1278,118.7145,118.8707,6895.0
2017-05-19 14:30:00,129.43,129.73,129.25,129.39,10126.0,118.8707,119.1462,118.7053,118.8339,10126.0
2017-05-19 15:00:00,129.38,129.53,129.06,129.15,10706.0,118.8247,118.9625,118.5309,118.6135,10706.0
2017-05-19 15:30:00,129.01,129.37,128.63,129.26,22683.0,118.4849,118.8156,118.1359,118.7145,22683.0
2017-05-22 09:30:00,129.9,130.02,128.88,129.21,12880.0,119.3023,119.4125,118.3655,118.6686,12880.0
2017-05-22 10:00:00,129.41,130.0,129.27,129.82,21778.0,118.8523,119.3942,118.7237,119.2288,21778.0
2017-05-22 10:30:00,129.78,129.84,129.18,129.48,11001.0,119.1921,119.2472,118.6411,118.9166,11001.0
2017-05-22 11:00:00,129.36,130.83,129.36,130.39,16496.0,118.8064,120.1564,118.8064,119.7523,16496.0
2017-05-22 11:30:00,130.54,130.58,129.93,129.95,15558.0,119.8901,119.9268,119.3299,119.3482,15558.0
2017-05-22 12:00:00,130.12,130.35,130.06,130.11,6807.0,119.5044,119.7156,119.4493,119.4952,6807.0
2017-05-22 12:30:00,130.11,130.16,129.5,129.52,8002.0,119.4952,119.5411,118.935,118.9533,8002.0
2017-05-22 13:00:00,129.59,130.25,129.59,130.0,6100.0,119.0176,119.6238,119.0176,119.3942,6100.0
2017-05-22 13:30:00,129.97,130.48,129.96,129.97,5137.0,119.3666,119.835,119.3574,119.3666,5137.0
2017-05-22 14:00:00,129.86,130.64,129.85,130.62,15491.0,119.2656,119.9819,119.2564,119.9636,15491.0
2017-05-22 14:30:00,130.63,131.01,130.35,130.75,23480.0,119.9728,120.3218,119.7156,120.083,23480.0
2017-05-22 15:00:00,130.81,130.82,130.24,130.68,23284.0,120.1381,120.1473,119.6146,120.0187,23284.0
2017-05-22 15:30:00,130.62,131.49,130.6,131.02,63280.0,119.9636,120.7626,119.9452,120.3309,63280.0
2017-05-23 09:30:00,129.95,129.95,120.1,120.2,193163.0,119.3482,119.3482,110.3018,110.3937,193163.0
2017-05-23 10:00:00,120.18,123.9,120.17,123.9,101446.0,110.3753,113.7918,110.3661,113.7918,101446.0
2017-05-23 10:30:00,123.56,124.61,122.4,124.3,87398.0,113.4796,114.4439,112.4142,114.1592,87398.0
2017-05-23 11:00:00,124.18,124.6,123.25,123.87,40742.0,114.049,114.4347,113.1948,113.7643,40742.0
2017-05-23 11:30:00,123.85,124.8,123.3,124.8,150980.0,113.7459,114.6184,113.2408,114.6184,150980.0
2017-05-23 12:00:00,124.61,124.79,123.71,123.87,23874.0,114.4439,114.6092,113.6173,113.7643,23874.0
2017-05-23 12:30:00,123.98,123.99,122.77,122.77,18453.0,113.8653,113.8745,112.754,112.754,18453.0
2017-05-23 13:00:00,122.89,123.09,122.18,122.38,26307.0,112.8642,113.0479,112.2121,112.3958,26307.0
2017-05-23 13:30:00,122.23,122.45,121.35,122.0,79951.0,112.2581,112.4601,111.4499,112.0468,79951.0
2017-05-23 14:00:00,121.96,122.36,121.25,122.05,38772.0,112.0101,112.3775,111.358,112.0927,38772.0
2017-05-23 14:30:00,122.0,122.38,121.66,122.19,33842.0,112.0468,112.3958,111.7346,112.2213,33842.0
2017-05-23 15:00:00,122.32,122.56,121.3,121.78,44599.0,112.3407,112.5611,111.4039,111.8448,44599.0
2017-05-23 15:30:00,121.69,121.79,121.27,121.73,88541.0,111.7621,111.854,111.3764,111.7989,88541.0
2017-05-24 09:30:00,122.02,123.42,121.16,123.18,29525.0,112.0652,113.351,111.2754,113.1306,29525.0
2017-05-24 10:00:00,123.12,123.12,121.89,122.01,37805.0,113.0755,113.0755,111.9458,112.056,37805.0
2017-05-24 10:30:00,122.03,122.56,122.03,122.1,49881.0,112.0744,112.5611,112.0744,112.1387,49881.0
2017-05-24 11:00:00,122.13,122.28,121.84,122.28,24252.0,112.1662,112.304,111.8999,112.304,24252.0
2017-05-24 11:30:00,122.22,122.41,122.0,122.06,33201.0,112.2489,112.4234,112.0468,112.1019,33201.0
2017-05-24 12:00:00,122.08,122.68,122.06,122.43,36320.0,112.1203,112.6714,112.1019,112.4417,36320.0
2017-05-24 12:30:00,122.43,122.47,121.9,121.9,49015.0,112.4417,112.4785,111.955,111.955,49015.0
2017-05-24 13:00:00,121.9,122.11,121.24,121.54,18492.0,111.955,112.1479,111.3488,111.6244,18492.0
2017-05-24 13:30:00,121.41,121.69,121.34,121.45,16203.0,111.505,111.7621,111.4407,111.5417,16203.0
2017-05-24 14:00:00,121.45,121.79,121.43,121.63,15395.0,111.5417,111.854,111.5233,111.707,15395.0
2017-05-24 14:30:00,121.68,121.72,121.5,121.58,16921.0,111.7529,111.7897,111.5876,111.6611,16921.0
2017-05-24 15:00:00,121.54,121.78,121.18,121.66,24437.0,111.6244,111.8448,111.2937,111.7346,24437.0
2017-05-24 15:30:00,121.72,121.72,120.9,121.0,75901.0,111.7897,111.7897,111.0366,111.1284,75901.0
2017-05-25 09:30:00,121.09,121.66,120.71,121.19,16003.0,111.4609,111.9855,111.1111,111.5529,16003.0
2017-05-25 10:00:00,120.98,122.0,120.88,121.94,19779.0,111.3596,112.2985,111.2676,112.2433,19779.0
2017-05-25 10:30:00,121.98,122.38,121.76,121.76,24916.0,112.2801,112.6483,112.0776,112.0776,24916.0
2017-05-25 11:00:00,121.67,122.01,121.06,121.47,13146.0,111.9947,112.3077,111.4332,111.8106,13146.0
2017-05-25 11:30:00,121.48,121.61,120.59,120.79,10325.0,111.8198,111.9395,111.0006,111.1847,10325.0
2017-05-25 12:00:00,120.69,120.75,120.5,120.65,9520.0,111.0927,111.1479,110.9178,111.0558,9520.0
2017-05-25 12:30:00,120.62,120.62,120.01,120.03,9353.0,111.0282,111.0282,110.4667,110.4851,9353.0
2017-05-25 13:00:00,120.01,120.1,119.73,119.78,8094.0,110.4667,110.5496,110.209,110.255,8094.0
2017-05-25 13:30:00,119.61,119.73,119.41,119.6,18316.0,110.0985,110.209,109.9145,110.0893,18316.0
2017-05-25 14:00:00,119.5,119.73,119.34,119.72,17652.0,109.9973,110.209,109.85,110.1998,17652.0
2017-05-25 14:30:00,119.71,120.12,119.68,120.12,17973.0,110.1906,110.568,110.163,110.568,17973.0
2017-05-25 15:00:00,120.17,120.29,119.91,120.11,23007.0,110.614,110.7245,110.3747,110.5588,23007.0
2017-05-25 15:30:00,120.06,120.47,119.88,120.2,47921.0,110.5128,110.8902,110.3471,110.6416,47921.0
2017-05-26 09:30:00,119.85,120.97,119.23,120.13,6713.0,110.3195,111.3504,109.7488,110.5772,6713.0
2017-05-26 10:00:00,119.83,120.0,119.05,119.44,7386.0,110.3011,110.4575,109.5831,109.9421,7386.0
2017-05-26 10:30:00,119.46,119.91,119.18,119.24,10244.0,109.9605,110.3747,109.7027,109.758,10244.0
2017-05-26 11:00:00,119.23,119.39,119.11,119.15,4400.0,109.7488,109.896,109.6383,109.6751,4400.0
2017-05-26 11:30:00,119.16,119.27,118.44,118.44,9823.0,109.6843,109.7856,109.0216,109.0216,9823.0
2017-05-26 12:00:00,118.54,119.12,118.44,119.12,8652.0,109.1136,109.6475,109.0216,109.6475,8652.0
2017-05-26 12:30:00,119.12,119.45,119.07,119.43,6012.0,109.6475,109.9513,109.6015,109.9329,6012.0
2017-05-26 13:00:00,119.42,119.61,119.25,119.61,9749.0,109.9237,110.0985,109.7672,110.0985,9749.0
2017-05-26 13:30:00,119.61,120.11,119.61,119.96,16248.0,110.0985,110.5588,110.0985,110.4207,16248.0
2017-05-26 14:00:00,120.08,120.13,119.63,119.89,17373.0,110.5312,110.5772,110.117,110.3563,17373.0
2017-05-26 14:30:00,119.93,119.97,119.54,119.76,8443.0,110.3931,110.4299,110.0341,110.2366,8443.0
2017-05-26 15:00:00,119.74,119.9,119.3,119.86,12296.0,110.2182,110.3655,109.8132,110.3287,12296.0
2017-05-26 15:30:00,119.85,119.94,119.44,119.51,34904.0,110.3195,110.4023,109.9421,110.0065,34904.0
2017-05-30 09:30:00,119.07,119.75,119.07,119.51,14310.0,109.6015,110.2274,109.6015,110.0065,14310.0
2017-05-30 10:00:00,119.32,119.47,118.7,118.79,13441.0,109.8316,109.9697,109.2609,109.3438,13441.0
2017-05-30 10:30:00,118.77,119.3,118.55,118.55,6700.0,109.3253,109.8132,109.1228,109.1228,6700.0
2017-05-30 11:00:00,118.62,118.78,118.44,118.69,8500.0,109.1873,109.3345,109.0216,109.2517,8500.0
2017-05-30 11:30:00,118.7,118.7,117.99,118.08,12252.0,109.2609,109.2609,108.6074,108.6902,12252.0
2017-05-30 12:00:00,118.07,118.72,117.96,118.62,8039.0,108.681,109.2793,108.5798,109.1873,8039.0
2017-05-30 12:30:00,118.66,118.66,118.22,118.39,3679.0,109.2241,109.2241,108.8191,108.9756,3679.0
2017-05-30 13:00:00,118.44,118.52,118.33,118.33,3337.0,109.0216,109.0952,108.9203,108.9203,3337.0
2017-05-30 13:30:00,118.33,118.72,118.33,118.38,5014.0,108.9203,109.2793,108.9203,108.9664,5014.0
2017-05-30 14:00:00,118.5,118.5,118.35,118.41,3897.0,109.0768,109.0768,108.9387,108.994,3897.0
2017-05-30 14:30:00,118.52,118.88,118.41,118.88,8820.0,109.0952,109.4266,108.994,109.4266,8820.0
2017-05-30 15:00:00,118.85,118.97,118.5,118.65,15989.0,109.399,109.5094,109.0768,109.2149,15989.0
2017-05-30 15:30:00,118.64,118.77,118.54,118.67,49485.0,109.2057,109.3253,109.1136,109.2333,49485.0
2017-05-31 09:30:00,118.82,118.93,116.56,116.56,31325.0,109.3714,109.4726,107.2911,107.2911,31325.0
2017-05-31 10:00:00,116.6,116.86,116.2,116.65,31922.0,107.3279,107.5672,106.9597,107.3739,31922.0
2017-05-31 10:30:00,116.76,117.16,116.74,117.15,13825.0,107.4752,107.8434,107.4568,107.8342,13825.0
2017-05-31 11:00:00,117.18,117.2,116.64,116.96,15972.0,107.8618,107.8802,107.3647,107.6593,15972.0
2017-05-31 11:30:00,116.96,117.03,116.19,116.88,18221.0,107.6593,107.7237,106.9505,107.5856,18221.0
2017-05-31 12:00:00,116.97,117.01,116.66,116.69,6424.0,107.6685,107.7053,107.3831,107.4107,6424.0
2017-05-31 12:30:00,116.75,116.76,116.39,116.53,2789.0,107.466,107.4752,107.1346,107.2635,2789.0
2017-05-31 13:00:00,116.42,116.75,116.38,116.54,10988.0,107.1622,107.466,107.1254,107.2727,10988.0
2017-05-31 13:30:00,116.55,116.6,116.18,116.24,9922.0,107.2819,107.3279,106.9413,106.9965,9922.0
2017-05-31 14:00:00,116.27,116.65,115.91,116.49,19761.0,107.0241,107.3739,106.6928,107.2267,19761.0
2017-05-31 14:30:00,116.54,116.59,116.12,116.29,17411.0,107.2727,107.3187,106.8861,107.0426,17411.0
2017-05-31 15:00:00,116.26,116.52,116.03,116.22,39463.0,107.0149,107.2543,106.8032,106.9781,39463.0
2017-05-31 15:30:00,116.19,116.33,115.86,115.86,93012.0,106.9505,107.0794,106.6467,106.6467,93012.0
2017-06-01 09:30:00,116.14,116.58,115.49,116.01,34754.0,106.9045,107.3095,106.3062,106.7848,34754.0
2017-06-01 10:00:00,115.97,116.29,115.92,116.29,30883.0,106.748,107.0426,106.702,107.0426,30883.0
2017-06-01 10:30:00,116.43,116.43,115.71,115.71,5460.0,107.1714,107.1714,106.5087,106.5087,5460.0
2017-06-01 11:00:00,115.87,116.25,115.85,116.17,19088.0,106.656,107.0057,106.6375,106.9321,19088.0
2017-06-01 11:30:00,116.28,116.65,116.08,116.36,50738.0,107.0334,107.3739,106.8493,107.107,50738.0
2017-06-01 12:00:00,116.55,116.62,116.27,116.27,13192.0,107.2819,107.3463,107.0241,107.0241,13192.0
2017-06-01 12:30:00,116.28,116.57,116.06,116.46,19060.0,107.0334,107.3003,106.8308,107.199,19060.0
2017-06-01 13:00:00,116.47,116.73,116.39,116.73,6661.0,107.2082,107.4476,107.1346,107.4476,6661.0
2017-06-01 13:30:00,116.73,116.73,116.4,116.41,10412.0,107.4476,107.4476,107.1438,107.153,10412.0
2017-06-01 14:00:00,116.49,117.2,116.4,117.12,21171.0,107.2267,107.8802,107.1438,107.8066,21171.0
2017-06-01 14:30:00,117.1,117.1,116.15,116.27,31875.0,107.7881,107.7881,106.9137,107.0241,31875.0
2017-06-01 15:00:00,116.36,116.73,116.36,116.69,23723.0,107.107,107.4476,107.107,107.4107,23723.0
2017-06-01 15:30:00,116.69,117.43,116.68,117.35,62403.0,107.4107,108.0919,107.4015,108.0183,62403.0
2017-06-02 09:30:00,118.09,118.8,117.56,117.69,26347.0,108.6994,109.353,108.2116,108.3312,26347.0
2017-06-02 10:00:00,117.84,118.03,117.13,117.27,32365.0,108.4693,108.6442,107.8158,107.9446,32365.0
2017-06-02 10:30:00,117.22,117.75,117.1,117.75,12196.0,107.8986,108.3865,107.7881,108.3865,12196.0
2017-06-02 11:00:00,117.78,117.85,117.38,117.59,64630.0,108.4141,108.4785,108.0459,108.2392,64630.0
2017-06-02 11:30:00,117.53,117.66,117.3,117.46,24171.0,108.184,108.3036,107.9722,108.1195,24171.0
2017-06-02 12:00:00,117.49,117.49,116.89,116.98,17063.0,108.1471,108.1471,107.5948,107.6777,17063.0
2017-06-02 12:30:00,117.0,117.21,116.51,117.06,29631.0,107.6961,107.8894,107.2451,107.7513,29631.0
2017-06-02 13:00:00,117.15,117.35,117.01,117.2,14640.0,107.8342,108.0183,107.7053,107.8802,14640.0
2017-06-02 13:30:00,117.11,117.58,116.92,117.52,18777.0,107.7973,108.23,107.6225,108.1747,18777.0
2017-06-02 14:00:00,117.46,117.65,117.4,117.51,7106.0,108.1195,108.2944,108.0643,108.1655,7106.0
2017-06-02 14:30:00,117.45,118.32,117.45,118.17,30265.0,108.1103,108.9111,108.1103,108.7731,30265.0
2017-06-02 15:00:00,118.13,118.13,117.47,117.75,32922.0,108.7362,108.7362,108.1287,108.3865,32922.0
2017-06-02 15:30:00,117.73,117.8,117.16,117.31,86826.0,108.368,108.4325,107.8434,107.9814,86826.0
2017-06-05 09:30:00,117.38,117.47,116.69,116.69,12067.0,108.0459,108.1287,107.4107,107.4107,12067.0
2017-06-05 10:00:00,116.81,117.0,116.63,116.64,18910.0,107.5212,107.6961,107.3555,107.3647,18910.0
2017-06-05 10:30:00,116.62,117.46,116.62,117.06,43607.0,107.3463,108.1195,107.3463,107.7513,43607.0
2017-06-05 11:00:00,117.14,117.14,116.6,116.66,11621.0,107.825,107.825,107.3279,107.3831,11621.0
2017-06-05 11:30:00,116.62,116.62,116.23,116.37,9005.0,107.3463,107.3463,106.9873,107.1162,9005.0
2017-06-05 12:00:00,116.37,116.79,116.2,116.46,16380.0,107.1162,107.5028,106.9597,107.199,16380.0
2017-06-05 12:30:00,116.47,116.73,116.37,116.55,22505.0,107.2082,107.4476,107.1162,107.2819,22505.0
2017-06-05 13:00:00,116.5,116.68,116.49,116.59,15571.0,107.2359,107.4015,107.2267,107.3187,15571.0
2017-06-05 13:30:00,116.52,117.09,116.46,116.93,20272.0,107.2543,107.7789,107.199,107.6317,20272.0
2017-06-05 14:00:00,116.92,117.0,116.57,116.79,18561.0,107.6225,107.6961,107.3003,107.5028,18561.0
2017-06-05 14:30:00,116.74,116.96,116.55,116.66,16743.0,107.4568,107.6593,107.2819,107.3831,16743.0
2017-06-05 15:00:00,116.67,117.0,116.47,117.0,24722.0,107.3923,107.6961,107.2082,107.6961,24722.0
2017-06-05 15:30:00,117.07,117.17,116.63,116.68,55422.0,107.7605,107.8526,107.3555,107.4015,55422.0
2017-06-06 09:30:00,116.34,116.44,115.24,115.61,29803.0,107.0886,107.1806,106.0761,106.4166,29803.0
2017-06-06 10:00:00,115.58,115.58,114.86,114.95,37446.0,106.389,106.389,105.7263,105.8091,37446.0
2017-06-06 10:30:00,115.0,115.53,114.88,115.27,33810.0,105.8551,106.343,105.7447,106.1037,33810.0
2017-06-06 11:00:00,115.28,115.55,114.89,115.55,53461.0,106.1129,106.3614,105.7539,106.3614,53461.0
2017-06-06 11:30:00,115.55,115.92,115.29,115.54,27957.0,106.3614,106.702,106.1221,106.3522,27957.0
2017-06-06 12:00:00,115.65,116.13,115.65,115.93,43198.0,106.4534,106.8953,106.4534,106.7112,43198.0
2017-06-06 12:30:00,115.98,116.04,115.84,116.01,12623.0,106.7572,106.8124,106.6283,106.7848,12623.0
2017-06-06 13:00:00,116.04,116.32,116.0,116.2,13185.0,106.8124,107.0702,106.7756,106.9597,13185.0
2017-06-06 13:30:00,116.14,116.15,115.89,116.07,20289.0,106.9045,106.9137,106.6744,106.8401,20289.0
2017-06-06 14:00:00,116.07,116.53,116.07,116.53,17583.0,106.8401,107.2635,106.8401,107.2635,17583.0
2017-06-06 14:30:00,116.5,116.7,116.23,116.27,17752.0,107.2359,107.42,106.9873,107.0241,17752.0
2017-06-06 15:00:00,116.27,116.4,115.81,116.11,23570.0,107.0241,107.1438,106.6007,106.8769,23570.0
2017-06-06 15:30:00,116.08,116.08,115.69,115.82,56556.0,106.8493,106.8493,106.4903,106.6099,56556.0
2017-06-07 09:30:00,116.0,116.0,115.26,115.29,9866.0,106.7756,106.7756,106.0945,106.1221,9866.0
2017-06-07 10:00:00,115.38,115.61,115.06,115.37,30158.0,106.2049,106.4166,105.9104,106.1957,30158.0
2017-06-07 10:30:00,115.32,115.32,114.56,114.75,12693.0,106.1497,106.1497,105.4501,105.625,12693.0
2017-06-07 11:00:00,114.81,115.15,114.76,114.76,26683.0,105.6802,105.9932,105.6342,105.6342,26683.0
2017-06-07 11:30:00,114.74,114.98,114.56,114.72,8621.0,105.6158,105.8367,105.4501,105.5974,8621.0
2017-06-07 12:00:00,114.64,114.69,114.51,114.61,4612.0,105.5238,105.5698,105.4041,105.4962,4612.0
2017-06-07 12:30:00,114.57,114.58,113.83,114.22,15881.0,105.4593,105.4685,104.7782,105.1372,15881.0
2017-06-07 13:00:00,114.26,114.3,113.69,113.92,13303.0,105.174,105.2108,104.6493,104.861,13303.0
2017-06-07 13:30:00,113.83,114.0,113.81,113.81,5788.0,104.7782,104.9347,104.7598,104.7598,5788.0
2017-06-07 14:00:00,113.87,114.12,113.8,114.09,16920.0,104.815,105.0451,104.7506,105.0175,16920.0
2017-06-07 14:30:00,114.12,114.37,114.04,114.07,5036.0,105.0451,105.2752,104.9715,104.9991,5036.0
2017-06-07 15:00:00,114.05,114.3,114.0,114.01,15292.0,104.9807,105.2108,104.9347,104.9439,15292.0
2017-06-07 15:30:00,114.02,114.41,113.88,114.31,50693.0,104.9531,105.3121,104.8242,105.22,50693.0
2017-06-08 09:30:00,114.66,115.27,114.18,114.46,14248.0,105.5422,106.1037,105.1003,105.3581,14248.0
2017-06-08 10:00:00,114.46,114.63,114.17,114.24,20388.0,105.3581,105.5146,105.0911,105.1556,20388.0
2017-06-08 10:30:00,114.15,114.76,114.07,114.71,11212.0,105.0727,105.6342,104.9991,105.5882,11212.0
2017-06-08 11:00:00,114.83,115.05,114.83,115.04,7100.0,105.6987,105.9012,105.6987,105.892,7100.0
2017-06-08 11:30:00,115.15,115.23,114.87,115.16,6797.0,105.9932,106.0668,105.7355,106.0024,6797.0
2017-06-08 12:00:00,115.19,115.4,115.12,115.15,16000.0,106.03,106.2233,105.9656,105.9932,16000.0
2017-06-08 12:30:00,115.31,115.62,115.22,115.62,5046.0,106.1405,106.4258,106.0576,106.4258,5046.0
2017-06-08 13:00:00,115.61,116.31,115.54,115.96,14793.0,106.4166,107.061,106.3522,106.7388,14793.0
2017-06-08 13:30:00,115.98,116.3,115.94,116.11,11964.0,106.7572,107.0518,106.7204,106.8769,11964.0
2017-06-08 14:00:00,116.12,116.12,115.68,115.68,17120.0,106.8861,106.8861,106.4811,106.4811,17120.0
2017-06-08 14:30:00,115.67,116.09,115.67,115.88,17676.0,106.4719,106.8585,106.4719,106.6652,17676.0
2017-06-08 15:00:00,116.02,116.24,115.94,115.97,27646.0,106.794,106.9965,106.7204,106.748,27646.0
2017-06-08 15:30:00,115.97,116.21,115.6,115.77,77322.0,106.748,106.9689,106.4074,106.5639,77322.0
2017-06-09 09:30:00,115.92,116.65,115.56,116.48,8693.0,106.702,107.3739,106.3706,107.2174,8693.0
2017-06-09 10:00:00,116.65,116.97,116.29,116.85,9944.0,107.3739,107.6685,107.0426,107.558,9944.0
2017-06-09 10:30:00,116.95,116.97,116.53,116.69,9501.0,107.6501,107.6685,107.2635,107.4107,9501.0
2017-06-09 11:00:00,116.7,117.15,116.66,116.86,8208.0,107.42,107.8342,107.3831,107.5672,8208.0
2017-06-09 11:30:00,116.88,117.02,116.73,116.88,4300.0,107.5856,107.7145,107.4476,107.5856,4300.0
2017-06-09 12:00:00,116.79,116.84,116.27,116.34,12052.0,107.5028,107.5488,107.0241,107.0886,12052.0
2017-06-09 12:30:00,116.43,116.52,116.15,116.33,5645.0,107.1714,107.2543,106.9137,107.0794,5645.0
2017-06-09 13:00:00,116.35,116.52,115.96,116.09,8541.0,107.0978,107.2543,106.7388,106.8585,8541.0
2017-06-09 13:30:00,116.11,116.16,115.55,115.56,6750.0,106.8769,106.9229,106.3614,106.3706,6750.0
2017-06-09 14:00:00,115.52,115.76,115.4,115.73,12448.0,106.3338,106.5547,106.2233,106.5271,12448.0
2017-06-09 14:30:00,115.69,115.69,115.05,115.19,17075.0,106.4903,106.4903,105.9012,106.03,17075.0
2017-06-09 15:00:00,115.36,115.8,115.36,115.54,11554.0,106.1865,106.5915,106.1865,106.3522,11554.0
2017-06-09 15:30:00,115.54,115.54,115.12,115.29,57645.0,106.3522,106.3522,105.9656,106.1221,57645.0
2017-06-12 09:30:00,115.13,115.73,114.79,114.98,30209.0,105.9748,106.5271,105.6618,105.8367,30209.0
2017-06-12 10:00:00,115.03,115.05,113.87,114.08,17178.0,105.8828,105.9012,104.815,105.0083,17178.0
2017-06-12 10:30:00,114.15,115.1,114.04,114.85,9597.0,105.0727,105.9472,104.9715,105.7171,9597.0
2017-06-12 11:00:00,114.95,115.07,114.2,114.55,22020.0,105.8091,105.9196,105.1188,105.4409,22020.0
2017-06-12 11:30:00,114.55,114.87,114.32,114.58,25371.0,105.4409,105.7355,105.2292,105.4685,25371.0
2017-06-12 12:00:00,114.68,114.99,114.62,114.84,16790.0,105.5606,105.8459,105.5054,105.7079,16790.0
2017-06-12 12:30:00,114.94,115.23,114.83,114.97,12200.0,105.7999,106.0668,105.6987,105.8275,12200.0
2017-06-12 13:00:00,114.89,115.2,114.78,114.95,17562.0,105.7539,106.0392,105.6526,105.8091,17562.0
2017-06-12 13:30:00,114.95,115.3,114.77,115.13,22265.0,105.8091,106.1313,105.6434,105.9748,22265.0
2017-06-12 14:00:00,115.12,115.34,114.89,115.15,32584.0,105.9656,106.1681,105.7539,105.9932,32584.0
2017-06-12 14:30:00,115.15,115.5,115.08,115.31,28035.0,105.9932,106.3154,105.9288,106.1405,28035.0
2017-06-12 15:00:00,115.27,115.69,115.23,115.38,38002.0,106.1037,106.4903,106.0668,106.2049,38002.0
2017-06-12 15:30:00,115.38,115.61,115.36,115.51,104707.0,106.2049,106.4166,106.1865,106.3246,104707.0
2017-06-13 09:30:00,116.05,116.72,115.45,116.53,20748.0,106.8216,107.4384,106.2694,107.2635,20748.0
2017-06-13 10:00:00,116.66,117.39,116.53,116.72,20079.0,107.3831,108.0551,107.2635,107.4384,20079.0
2017-06-13 10:30:00,116.83,116.9,116.49,116.56,26566.0,107.5396,107.604,107.2267,107.2911,26566.0
2017-06-13 11:00:00,116.51,117.12,116.51,117.0,11432.0,107.2451,107.8066,107.2451,107.6961,11432.0
2017-06-13 11:30:00,116.95,117.22,116.89,117.19,12140.0,107.6501,107.8986,107.5948,107.871,12140.0
2017-06-13 12:00:00,117.18,117.24,116.72,116.91,13774.0,107.8618,107.917,107.4384,107.6133,13774.0
2017-06-13 12:30:00,116.83,117.23,116.78,117.0,14495.0,107.5396,107.9078,107.4936,107.6961,14495.0
2017-06-13 13:00:00,116.91,117.14,116.84,117.09,14294.0,107.6133,107.825,107.5488,107.7789,14294.0
2017-06-13 13:30:00,117.1,117.27,117.05,117.22,12119.0,107.7881,107.9446,107.7421,107.8986,12119.0
2017-06-13 14:00:00,117.26,117.42,117.15,117.2,17456.0,107.9354,108.0827,107.8342,107.8802,17456.0
2017-06-13 14:30:00,117.2,117.39,117.12,117.28,18343.0,107.8802,108.0551,107.8066,107.9538,18343.0
2017-06-13 15:00:00,117.28,117.43,117.17,117.38,33620.0,107.9538,108.0919,107.8526,108.0459,33620.0
2017-06-13 15:30:00,117.4,117.43,116.95,117.13,135367.0,108.0643,108.0919,107.6501,107.8158,135367.0
2017-06-14 09:30:00,117.22,117.47,115.93,116.39,28156.0,107.8986,108.1287,106.7112,107.1346,28156.0
2017-06-14 10:00:00,116.46,117.31,116.39,116.82,38597.0,107.199,107.9814,107.1346,107.5304,38597.0
2017-06-14 10:30:00,116.68,116.79,115.81,115.81,28671.0,107.4015,107.5028,106.6007,106.6007,28671.0
2017-06-14 11:00:00,115.92,116.26,115.56,115.93,20605.0,106.702,107.0149,106.3706,106.7112,20605.0
2017-06-14 11:30:00,115.93,116.59,115.86,116.53,15839.0,106.7112,107.3187,106.6467,107.2635,15839.0
2017-06-14 12:00:00,116.51,116.58,116.4,116.53,28923.0,107.2451,107.3095,107.1438,107.2635,28923.0
2017-06-14 12:30:00,116.52,116.92,116.45,116.92,51702.0,107.2543,107.6225,107.1898,107.6225,51702.0
2017-06-14 13:00:00,116.8,117.07,116.38,116.58,24859.0,107.512,107.7605,107.1254,107.3095,24859.0
2017-06-14 13:30:00,116.57,116.84,116.52,116.65,17472.0,107.3003,107.5488,107.2543,107.3739,17472.0
2017-06-14 14:00:00,116.57,116.89,116.33,116.51,53499.0,107.3003,107.5948,107.0794,107.2451,53499.0
2017-06-14 14:30:00,116.52,116.57,116.03,116.3,21543.0,107.2543,107.3003,106.8032,107.0518,21543.0
2017-06-14 15:00:00,116.33,116.54,116.11,116.17,79061.0,107.0794,107.2727,106.8769,106.9321,79061.0
2017-06-14 15:30:00,116.24,116.54,115.91,116.3,107378.0,106.9965,107.2727,106.6928,107.0518,107378.0
2017-06-15 09:30:00,115.65,117.48,115.65,117.3,18535.0,106.4534,108.1379,106.4534,107.9722,18535.0
2017-06-15 10:00:00,117.31,117.94,117.27,117.86,183217.0,107.9814,108.5613,107.9446,108.4877,183217.0
2017-06-15 10:30:00,117.84,118.05,117.38,117.74,24393.0,108.4693,108.6626,108.0459,108.3773,24393.0
2017-06-15 11:00:00,117.74,118.34,117.61,118.32,30624.0,108.3773,108.9295,108.2576,108.9111,30624.0
2017-06-15 11:30:00,118.3,118.42,117.49,117.54,20386.0,108.8927,109.0032,108.1471,108.1932,20386.0
2017-06-15 12:00:00,117.58,117.76,117.52,117.65,13876.0,108.23,108.3957,108.1747,108.2944,13876.0
2017-06-15 12:30:00,117.68,118.02,117.59,118.01,28012.0,108.322,108.635,108.2392,108.6258,28012.0
2017-06-15 13:00:00,118.05,118.24,117.68,117.79,68132.0,108.6626,108.8375,108.322,108.4233,68132.0
2017-06-15 13:30:00,117.79,118.42,117.79,118.24,14508.0,108.4233,109.0032,108.4233,108.8375,14508.0
2017-06-15 14:00:00,118.19,118.19,117.29,117.48,58051.0,108.7915,108.7915,107.963,108.1379,58051.0
2017-06-15 14:30:00,117.48,117.89,117.32,117.55,20609.0,108.1379,108.5153,107.9906,108.2024,20609.0
2017-06-15 15:00:00,117.53,117.83,117.41,117.6,20375.0,108.184,108.4601,108.0735,108.2484,20375.0
2017-06-15 15:30:00,117.59,117.78,117.36,117.73,55836.0,108.2392,108.4141,108.0275,108.368,55836.0
2017-06-16 09:30:00,117.83,118.37,117.46,118.19,93450.0,108.4601,108.9572,108.1195,108.7915,93450.0
2017-06-16 10:00:00,118.25,118.63,118.02,118.02,25979.0,108.8467,109.1965,108.635,108.635,25979.0
2017-06-16 10:30:00,118.03,118.49,117.67,117.91,11600.0,108.6442,109.0676,108.3128,108.5337,11600.0
2017-06-16 11:00:00,117.87,117.98,117.28,117.51,14504.0,108.4969,108.5982,107.9538,108.1655,14504.0
2017-06-16 11:30:00,117.52,117.76,117.28,117.29,14234.0,108.1747,108.3957,107.9538,107.963,14234.0
2017-06-16 12:00:00,117.32,117.42,117.23,117.34,9161.0,107.9906,108.0827,107.9078,108.0091,9161.0
2017-06-16 12:30:00,117.34,117.39,116.94,116.98,14218.0,108.0091,108.0551,107.6409,107.6777,14218.0
2017-06-16 13:00:00,116.9,117.05,116.88,116.97,7540.0,107.604,107.7421,107.5856,107.6685,7540.0
2017-06-16 13:30:00,116.94,117.33,116.8,117.33,20135.0,107.6409,107.9999,107.512,107.9999,20135.0
2017-06-16 14:00:00,117.25,117.63,117.19,117.63,36955.0,107.9262,108.276,107.871,108.276,36955.0
2017-06-16 14:30:00,117.53,117.7,117.41,117.48,11300.0,108.184,108.3404,108.0735,108.1379,11300.0
2017-06-16 15:00:00,117.45,117.71,117.17,117.32,35436.0,108.1103,108.3496,107.8526,107.9906,35436.0
2017-06-16 15:30:00,117.3,117.89,117.27,117.71,175465.0,107.9722,108.5153,107.9446,108.3496,175465.0
2017-06-19 09:30:00,117.91,118.42,117.91,118.38,56652.0,108.5337,109.0032,108.5337,108.9664,56652.0
2017-06-19 10:00:00,118.47,118.74,118.33,118.34,8200.0,109.0492,109.2977,108.9203,108.9295,8200.0
2017-06-19 10:30:00,118.32,118.91,118.08,118.79,11292.0,108.9111,109.4542,108.6902,109.3438,11292.0
2017-06-19 11:00:00,118.73,119.12,118.34,118.41,11435.0,109.2885,109.6475,108.9295,108.994,11435.0
2017-06-19 11:30:00,118.41,118.78,118.22,118.22,21844.0,108.994,109.3345,108.8191,108.8191,21844.0
2017-06-19 12:00:00,118.24,118.43,118.14,118.41,35961.0,108.8375,109.0124,108.7454,108.994,35961.0
2017-06-19 12:30:00,118.42,118.47,118.11,118.31,18045.0,109.0032,109.0492,108.7178,108.9019,18045.0
2017-06-19 13:00:00,118.31,118.31,118.14,118.21,12602.0,108.9019,108.9019,108.7454,108.8099,12602.0
2017-06-19 13:30:00,118.2,118.67,118.16,118.58,13397.0,108.8007,109.2333,108.7639,109.1505,13397.0
2017-06-19 14:00:00,118.44,118.68,118.35,118.58,112662.0,109.0216,109.2425,108.9387,109.1505,112662.0
2017-06-19 14:30:00,118.56,119.0,118.5,118.62,92695.0,109.132,109.5371,109.0768,109.1873,92695.0
2017-06-19 15:00:00,118.56,118.85,118.48,118.84,24271.0,109.132,109.399,109.0584,109.3898,24271.0
2017-06-19 15:30:00,118.85,119.22,118.81,119.16,63602.0,109.399,109.7396,109.3622,109.6843,63602.0
2017-06-20 09:30:00,118.76,119.12,118.76,118.98,16705.0,109.3161,109.6475,109.3161,109.5186,16705.0
2017-06-20 10:00:00,118.98,119.11,118.83,118.89,16919.0,109.5186,109.6383,109.3806,109.4358,16919.0
2017-06-20 10:30:00,118.82,119.19,118.79,119.08,15888.0,109.3714,109.7119,109.3438,109.6107,15888.0
2017-06-20 11:00:00,119.06,119.06,118.09,118.31,20527.0,109.5923,109.5923,108.6994,108.9019,20527.0
2017-06-20 11:30:00,118.29,118.7,118.08,118.33,19900.0,108.8835,109.2609,108.6902,108.9203,19900.0
2017-06-20 12:00:00,118.4,118.56,118.32,118.51,59105.0,108.9848,109.132,108.9111,109.086,59105.0
2017-06-20 12:30:00,118.5,118.63,118.5,118.58,17321.0,109.0768,109.1965,109.0768,109.1505,17321.0
2017-06-20 13:00:00,118.58,118.88,118.4,118.88,16338.0,109.1505,109.4266,108.9848,109.4266,16338.0
2017-06-20 13:30:00,118.92,119.29,118.92,119.13,21290.0,109.4634,109.804,109.4634,109.6567,21290.0
2017-06-20 14:00:00,119.05,119.32,118.94,119.11,30468.0,109.5831,109.8316,109.4818,109.6383,30468.0
2017-06-20 14:30:00,119.06,119.13,118.84,118.99,40526.0,109.5923,109.6567,109.3898,109.5279,40526.0
2017-06-20 15:00:00,118.92,119.11,118.69,119.06,26875.0,109.4634,109.6383,109.2517,109.5923,26875.0
2017-06-20 15:30:00,119.09,119.09,118.5,118.79,85437.0,109.6199,109.6199,109.0768,109.3438,85437.0
2017-06-21 09:30:00,118.88,119.18,118.3,118.76,26936.0,109.4266,109.7027,108.8927,109.3161,26936.0
2017-06-21 10:00:00,118.86,119.18,118.71,118.81,30030.0,109.4082,109.7027,109.2701,109.3622,30030.0
2017-06-21 10:30:00,118.83,119.38,118.77,119.02,14575.0,109.3806,109.8868,109.3253,109.5555,14575.0
2017-06-21 11:00:00,118.92,119.01,118.7,119.0,21160.0,109.4634,109.5463,109.2609,109.5371,21160.0
2017-06-21 11:30:00,118.95,119.11,118.94,119.01,19520.0,109.491,109.6383,109.4818,109.5463,19520.0
2017-06-21 12:00:00,119.0,119.11,118.79,119.06,15512.0,109.5371,109.6383,109.3438,109.5923,15512.0
2017-06-21 12:30:00,119.02,119.05,118.75,118.85,28881.0,109.5555,109.5831,109.3069,109.399,28881.0
2017-06-21 13:00:00,118.85,119.17,118.82,118.99,15729.0,109.399,109.6935,109.3714,109.5279,15729.0
2017-06-21 13:30:00,119.0,119.27,118.78,118.86,14686.0,109.5371,109.7856,109.3345,109.4082,14686.0
2017-06-21 14:00:00,118.85,118.89,117.92,118.0,15704.0,109.399,109.4358,108.5429,108.6166,15704.0
2017-06-21 14:30:00,117.92,118.55,117.87,118.5,30697.0,108.5429,109.1228,108.4969,109.0768,30697.0
2017-06-21 15:00:00,118.5,118.98,118.35,118.62,29694.0,109.0768,109.5186,108.9387,109.1873,29694.0
2017-06-21 15:30:00,118.59,118.75,118.41,118.68,98378.0,109.1597,109.3069,108.994,109.2425,98378.0
2017-06-22 09:30:00,118.66,118.66,118.05,118.11,16338.0,109.2241,109.2241,108.6626,108.7178,16338.0
2017-06-22 10:00:00,118.1,118.62,117.86,118.31,59262.0,108.7086,109.1873,108.4877,108.9019,59262.0
2017-06-22 10:30:00,118.24,118.61,118.12,118.51,34669.0,108.8375,109.1781,108.727,109.086,34669.0
2017-06-22 11:00:00,118.5,118.99,118.5,118.93,29640.0,109.0768,109.5279,109.0768,109.4726,29640.0
2017-06-22 11:30:00,118.93,119.06,118.81,119.01,13983.0,109.4726,109.5923,109.3622,109.5463,13983.0
2017-06-22 12:00:00,119.07,119.32,118.97,119.1,10474.0,109.6015,109.8316,109.5094,109.6291,10474.0
2017-06-22 12:30:00,119.03,119.33,119.02,119.1,17757.0,109.5647,109.8408,109.5555,109.6291,17757.0
2017-06-22 13:00:00,119.2,119.36,119.1,119.36,8270.0,109.7212,109.8684,109.6291,109.8684,8270.0
2017-06-22 13:30:00,119.35,119.6,119.35,119.44,10536.0,109.8592,110.0893,109.8592,109.9421,10536.0
2017-06-22 14:00:00,119.46,119.7,119.42,119.7,8644.0,109.9605,110.1814,109.9237,110.1814,8644.0
2017-06-22 14:30:00,119.68,119.73,119.59,119.73,9600.0,110.163,110.209,110.0801,110.209,9600.0
2017-06-22 15:00:00,119.74,120.02,119.71,120.02,23302.0,110.2182,110.4759,110.1906,110.4759,23302.0
2017-06-22 15:30:00,120.05,120.19,119.88,120.12,128912.0,110.5036,110.6324,110.3471,110.568,128912.0
2017-06-23 09:30:00,120.12,120.32,119.18,120.32,17982.0,110.568,110.7521,109.7027,110.7521,17982.0
2017-06-23 10:00:00,120.21,120.86,120.06,120.86,26047.0,110.6508,111.2491,110.5128,111.2491,26047.0
2017-06-23 10:30:00,120.86,121.48,120.76,121.43,19429.0,111.2491,111.8198,111.1571,111.7738,19429.0
2017-06-23 11:00:00,121.44,122.2,121.41,121.96,40665.0,111.783,112.4826,111.7554,112.2617,40665.0
2017-06-23 11:30:00,122.0,122.21,121.88,122.19,22489.0,112.2985,112.4918,112.188,112.4734,22489.0
2017-06-23 12:00:00,122.18,122.44,122.18,122.43,16263.0,112.4642,112.7035,112.4642,112.6943,16263.0
2017-06-23 12:30:00,122.35,122.65,122.29,122.33,20123.0,112.6207,112.8968,112.5654,112.6023,20123.0
2017-06-23 13:00:00,122.25,122.25,121.52,121.89,29245.0,112.5286,112.5286,111.8567,112.1972,29245.0
2017-06-23 13:30:00,121.88,121.96,121.78,121.94,9997.0,112.188,112.2617,112.096,112.2433,9997.0
2017-06-23 14:00:00,121.94,122.48,121.93,122.18,28283.0,112.2433,112.7403,112.2341,112.4642,28283.0
2017-06-23 14:30:00,122.18,122.18,121.93,121.98,21929.0,112.4642,112.4642,112.2341,112.2801,21929.0
2017-06-23 15:00:00,121.95,122.27,121.4,121.7,43454.0,112.2525,112.547,111.7462,112.0223,43454.0
2017-06-23 15:30:00,121.65,122.04,121.58,121.83,112152.0,111.9763,112.3353,111.9119,112.142,112152.0
2017-06-26 09:30:00,122.11,122.11,121.3,122.0,21059.0,112.3997,112.3997,111.6542,112.2985,21059.0
2017-06-26 10:00:00,122.0,122.27,121.75,122.26,24093.0,112.2985,112.547,112.0684,112.5378,24093.0
2017-06-26 10:30:00,122.21,122.24,121.26,121.5,54347.0,112.4918,112.5194,111.6173,111.8383,54347.0
2017-06-26 11:00:00,121.5,121.73,121.1,121.66,36051.0,111.8383,112.05,111.4701,111.9855,36051.0
2017-06-26 11:30:00,121.66,122.23,121.62,121.99,11856.0,111.9855,112.5102,111.9487,112.2893,11856.0
2017-06-26 12:00:00,121.9,122.16,121.75,121.75,13900.0,112.2064,112.4458,112.0684,112.0684,13900.0
2017-06-26 12:30:00,121.81,122.12,121.77,122.11,18178.0,112.1236,112.409,112.0868,112.3997,18178.0
2017-06-26 13:00:00,122.03,122.11,121.99,122.04,17067.0,112.3261,112.3997,112.2893,112.3353,17067.0
2017-06-26 13:30:00,122.04,122.16,121.92,122.16,16487.0,112.3353,112.4458,112.2249,112.4458,16487.0
2017-06-26 14:00:00,122.1,122.13,122.0,122.05,9938.0,112.3905,112.4182,112.2985,112.3445,9938.0
2017-06-26 14:30:00,122.01,122.18,121.99,122.12,22441.0,112.3077,112.4642,112.2893,112.409,22441.0
2017-06-26 15:00:00,122.18,122.24,121.93,122.08,15987.0,112.4642,112.5194,112.2341,112.3721,15987.0
2017-06-26 15:30:00,122.1,122.2,121.88,122.09,102263.0,112.3905,112.4826,112.188,112.3813,102263.0
2017-06-27 09:30:00,122.16,122.16,120.99,121.6,14284.0,112.4458,112.4458,111.3688,111.9303,14284.0
2017-06-27 10:00:00,121.32,121.79,121.25,121.55,7100.0,111.6726,112.1052,111.6081,111.8843,7100.0
2017-06-27 10:30:00,121.67,122.24,121.53,122.05,18002.0,111.9947,112.5194,111.8659,112.3445,18002.0
2017-06-27 11:00:00,122.05,122.11,121.62,121.72,25955.0,112.3445,112.3997,111.9487,112.0408,25955.0
2017-06-27 11:30:00,121.73,121.93,121.55,121.93,10100.0,112.05,112.2341,111.8843,112.2341,10100.0
2017-06-27 12:00:00,121.91,121.97,121.8,121.91,9323.0,112.2157,112.2709,112.1144,112.2157,9323.0
2017-06-27 12:30:00,121.87,121.87,121.51,121.63,6729.0,112.1788,112.1788,111.8475,111.9579,6729.0
2017-06-27 13:00:00,121.63,121.82,121.45,121.76,17511.0,111.9579,112.1328,111.7922,112.0776,17511.0
2017-06-27 13:30:00,121.72,121.73,121.25,121.25,28800.0,112.0408,112.05,111.6081,111.6081,28800.0
2017-06-27 14:00:00,121.32,121.38,120.91,121.38,24215.0,111.6726,111.7278,111.2952,111.7278,24215.0
2017-06-27 14:30:00,121.36,121.46,121.1,121.1,7470.0,111.7094,111.8014,111.4701,111.4701,7470.0
2017-06-27 15:00:00,121.14,121.3,120.65,120.68,43208.0,111.5069,111.6542,111.0558,111.0835,43208.0
2017-06-27 15:30:00,120.66,120.8,120.46,120.46,129495.0,111.0651,111.1939,110.881,110.881,129495.0
2017-06-28 09:30:00,121.13,121.29,115.38,120.69,28475.0,111.4977,111.645,106.2049,111.0927,28475.0
2017-06-28 10:00:00,120.7,121.57,120.64,121.28,30915.0,111.1019,111.9027,111.0466,111.6357,30915.0
2017-06-28 10:30:00,121.21,121.8,121.17,121.78,8800.0,111.5713,112.1144,111.5345,112.096,8800.0
2017-06-28 11:00:00,121.73,122.03,121.13,121.13,9125.0,112.05,112.3261,111.4977,111.4977,9125.0
2017-06-28 11:30:00,121.17,121.36,120.91,120.91,27746.0,111.5345,111.7094,111.2952,111.2952,27746.0
2017-06-28 12:00:00,120.82,121.15,120.82,121.05,16111.0,111.2123,111.5161,111.2123,111.424,16111.0
2017-06-28 12:30:00,121.17,121.58,121.05,121.44,14581.0,111.5345,111.9119,111.424,111.783,14581.0
2017-06-28 13:00:00,121.56,121.62,121.35,121.55,8056.0,111.8935,111.9487,111.7002,111.8843,8056.0
2017-06-28 13:30:00,121.56,121.59,121.18,121.27,4892.0,111.8935,111.9211,111.5437,111.6265,4892.0
2017-06-28 14:00:00,121.29,121.36,121.0,121.06,15469.0,111.645,111.7094,111.378,111.4332,15469.0
2017-06-28 14:30:00,121.09,121.22,120.82,120.82,11605.0,111.4609,111.5805,111.2123,111.2123,11605.0
2017-06-28 15:00:00,120.82,121.06,120.78,120.95,14424.0,111.2123,111.4332,111.1755,111.332,14424.0
2017-06-28 15:30:00,120.95,121.35,120.95,121.09,39202.0,111.332,111.7002,111.332,111.4609,39202.0
2017-06-29 09:30:00,121.13,121.15,120.25,120.61,8278.0,111.4977,111.5161,110.6877,111.019,8278.0
2017-06-29 10:00:00,120.52,120.62,119.82,120.4,15181.0,110.9362,111.0282,110.2918,110.8257,15181.0
2017-06-29 10:30:00,120.31,120.56,120.3,120.35,18047.0,110.7429,110.973,110.7337,110.7797,18047.0
2017-06-29 11:00:00,120.37,120.44,119.9,119.9,24123.0,110.7981,110.8625,110.3655,110.3655,24123.0
2017-06-29 11:30:00,119.9,120.18,119.59,119.68,34703.0,110.3655,110.6232,110.0801,110.163,34703.0
2017-06-29 12:00:00,119.86,119.93,119.54,119.54,9797.0,110.3287,110.3931,110.0341,110.0341,9797.0
2017-06-29 12:30:00,119.63,119.64,119.32,119.48,17356.0,110.117,110.1262,109.8316,109.9789,17356.0
2017-06-29 13:00:00,119.5,119.5,118.74,118.94,28674.0,109.9973,109.9973,109.2977,109.4818,28674.0
2017-06-29 13:30:00,118.94,119.21,118.72,118.96,28713.0,109.4818,109.7304,109.2793,109.5002,28713.0
2017-06-29 14:00:00,118.97,119.0,118.41,118.93,79129.0,109.5094,109.5371,108.994,109.4726,79129.0
2017-06-29 14:30:00,119.01,119.22,118.74,118.92,23895.0,109.5463,109.7396,109.2977,109.4634,23895.0
2017-06-29 15:00:00,118.93,119.14,118.82,118.92,23576.0,109.4726,109.6659,109.3714,109.4634,23576.0
2017-06-29 15:30:00,118.91,119.35,118.9,119.05,109029.0,109.4542,109.8592,109.445,109.5831,109029.0
2017-06-30 09:30:00,119.66,121.06,119.54,120.68,15273.0,110.1446,111.4332,110.0341,111.0835,15273.0
2017-06-30 10:00:00,120.7,121.1,119.88,120.24,7518.0,111.1019,111.4701,110.3471,110.6784,7518.0
2017-06-30 10:30:00,120.23,120.7,119.98,120.7,12482.0,110.6692,111.1019,110.4391,111.1019,12482.0
2017-06-30 11:00:00,120.6,120.79,120.4,120.54,10674.0,111.0098,111.1847,110.8257,110.9546,10674.0
2017-06-30 11:30:00,120.59,121.13,120.59,121.06,8702.0,111.0006,111.4977,111.0006,111.4332,8702.0
2017-06-30 12:00:00,121.0,121.08,120.31,120.84,9387.0,111.378,111.4517,110.7429,111.2307,9387.0
2017-06-30 12:30:00,120.83,121.49,120.82,121.1,10745.0,111.2215,111.829,111.2123,111.4701,10745.0
2017-06-30 13:00:00,121.1,121.52,120.89,121.27,6651.0,111.4701,111.8567,111.2768,111.6265,6651.0
2017-06-30 13:30:00,121.19,121.47,121.08,121.37,6750.0,111.5529,111.8106,111.4517,111.7186,6750.0
2017-06-30 14:00:00,121.23,121.83,121.07,121.72,19202.0,111.5897,112.142,111.4424,112.0408,19202.0
2017-06-30 14:30:00,121.77,122.03,121.53,122.0,13009.0,112.0868,112.3261,111.8659,112.2985,13009.0
2017-06-30 15:00:00,122.02,122.09,121.59,122.02,23758.0,112.3169,112.3813,111.9211,112.3169,23758.0
2017-06-30 15:30:00,122.07,122.25,121.26,121.35,57110.0,112.3629,112.5286,111.6173,111.7002,57110.0
2017-07-03 09:30:00,121.91,122.15,120.94,121.19,11184.0,112.2157,112.4366,111.3228,111.5529,11184.0
2017-07-03 10:00:00,121.29,121.69,121.02,121.02,16394.0,111.645,112.0131,111.3964,111.3964,16394.0
2017-07-03 10:30:00,121.02,121.47,120.92,121.18,11100.0,111.3964,111.8106,111.3044,111.5437,11100.0
2017-07-03 11:00:00,121.11,121.57,121.1,121.34,17402.0,111.4793,111.9027,111.4701,111.691,17402.0
2017-07-03 11:30:00,121.36,121.52,121.1,121.1,11500.0,111.7094,111.8567,111.4701,111.4701,11500.0
2017-07-03 12:00:00,121.11,121.11,120.45,120.9,14179.0,111.4793,111.4793,110.8718,111.286,14179.0
2017-07-03 12:30:00,120.94,121.14,120.21,120.24,49452.0,111.3228,111.5069,110.6508,110.6784,49452.0
2017-07-05 09:30:00,121.12,121.43,120.16,120.83,16974.0,111.4885,111.7738,110.6048,111.2215,16974.0
2017-07-05 10:00:00,120.93,120.98,120.45,120.92,14188.0,111.3136,111.3596,110.8718,111.3044,14188.0
2017-07-05 10:30:00,120.88,121.3,120.71,121.12,10344.0,111.2676,111.6542,111.1111,111.4885,10344.0
2017-07-05 11:00:00,121.01,121.9,121.01,121.55,12300.0,111.3872,112.2064,111.3872,111.8843,12300.0
2017-07-05 11:30:00,121.49,121.69,121.26,121.41,17998.0,111.829,112.0131,111.6173,111.7554,17998.0
2017-07-05 12:00:00,121.4,121.42,121.03,121.42,7300.0,111.7462,111.7646,111.4056,111.7646,7300.0
2017-07-05 12:30:00,121.42,121.6,121.32,121.32,8509.0,111.7646,111.9303,111.6726,111.6726,8509.0
2017-07-05 13:00:00,121.32,121.64,121.15,121.55,7349.0,111.6726,111.9671,111.5161,111.8843,7349.0
2017-07-05 13:30:00,121.52,121.79,121.41,121.41,7104.0,111.8567,112.1052,111.7554,111.7554,7104.0
2017-07-05 14:00:00,121.47,121.66,121.06,121.06,23777.0,111.8106,111.9855,111.4332,111.4332,23777.0
2017-07-05 14:30:00,121.08,121.3,120.98,121.13,25165.0,111.4517,111.6542,111.3596,111.4977,25165.0
2017-07-05 15:00:00,121.12,121.13,120.84,120.87,24105.0,111.4885,111.4977,111.2307,111.2584,24105.0
2017-07-05 15:30:00,120.93,121.06,120.73,120.84,73657.0,111.3136,111.4332,111.1295,111.2307,73657.0
2017-07-06 09:30:00,120.23,121.52,119.94,120.04,15316.0,110.6692,111.8567,110.4023,110.4944,15316.0
2017-07-06 10:00:00,120.17,120.65,119.87,120.47,11400.0,110.614,111.0558,110.3379,110.8902,11400.0
2017-07-06 10:30:00,120.42,121.06,120.1,120.31,21893.0,110.8441,111.4332,110.5496,110.7429,21893.0
2017-07-06 11:00:00,120.42,120.58,120.04,120.32,20940.0,110.8441,110.9914,110.4944,110.7521,20940.0
2017-07-06 11:30:00,120.44,120.5,120.15,120.23,11059.0,110.8625,110.9178,110.5956,110.6692,11059.0
2017-07-06 12:00:00,120.24,120.37,120.1,120.17,17560.0,110.6784,110.7981,110.5496,110.614,17560.0
2017-07-06 12:30:00,120.15,120.21,119.98,120.08,10220.0,110.5956,110.6508,110.4391,110.5312,10220.0
2017-07-06 13:00:00,120.09,120.14,119.8,120.06,36166.0,110.5404,110.5864,110.2734,110.5128,36166.0
2017-07-06 13:30:00,120.01,120.04,119.43,119.71,18177.0,110.4667,110.4944,109.9329,110.1906,18177.0
2017-07-06 14:00:00,119.69,119.79,119.37,119.67,26255.0,110.1722,110.2642,109.8776,110.1538,26255.0
2017-07-06 14:30:00,119.66,119.74,119.43,119.61,46874.0,110.1446,110.2182,109.9329,110.0985,46874.0
2017-07-06 15:00:00,119.54,119.54,118.82,118.86,27260.0,110.0341,110.0341,109.3714,109.4082,27260.0
2017-07-06 15:30:00,118.88,119.49,118.41,119.13,207340.0,109.4266,109.9881,108.994,109.6567,207340.0
2017-07-07 09:30:00,119.41,120.2,119.31,120.04,9985.0,109.9145,110.6416,109.8224,110.4944,9985.0
2017-07-07 10:00:00,120.09,120.09,119.36,119.45,11342.0,110.5404,110.5404,109.8684,109.9513,11342.0
2017-07-07 10:30:00,119.48,119.76,119.3,119.31,9264.0,109.9789,110.2366,109.8132,109.8224,9264.0
2017-07-07 11:00:00,119.31,119.76,119.24,119.76,23406.0,109.8224,110.2366,109.758,110.2366,23406.0
2017-07-07 11:30:00,119.82,120.11,119.75,120.02,17972.0,110.2918,110.5588,110.2274,110.4759,17972.0
2017-07-07 12:00:00,120.08,120.19,119.92,120.14,17749.0,110.5312,110.6324,110.3839,110.5864,17749.0
2017-07-07 12:30:00,120.14,120.22,120.03,120.2,16600.0,110.5864,110.66,110.4851,110.6416,16600.0
2017-07-07 13:00:00,120.24,120.49,120.24,120.33,2754.0,110.6784,110.9086,110.6784,110.7613,2754.0
2017-07-07 13:30:00,120.42,120.73,120.39,120.73,9835.0,110.8441,111.1295,110.8165,111.1295,9835.0
2017-07-07 14:00:00,120.67,120.92,120.55,120.67,12207.0,111.0743,111.3044,110.9638,111.0743,12207.0
2017-07-07 14:30:00,120.64,120.94,120.52,120.89,23447.0,111.0466,111.3228,110.9362,111.2768,23447.0
2017-07-07 15:00:00,120.88,120.9,120.7,120.85,9894.0,111.2676,111.286,111.1019,111.2399,9894.0
2017-07-07 15:30:00,120.81,121.01,120.69,120.74,41534.0,111.2031,111.3872,111.0927,111.1387,41534.0
2017-07-10 09:30:00,120.35,120.7,120.11,120.35,14109.0,110.7797,111.1019,110.5588,110.7797,14109.0
2017-07-10 10:00:00,120.43,120.56,120.04,120.33,16426.0,110.8533,110.973,110.4944,110.7613,16426.0
2017-07-10 10:30:00,120.39,120.51,120.24,120.25,10050.0,110.8165,110.927,110.6784,110.6877,10050.0
2017-07-10 11:00:00,120.31,120.55,120.2,120.54,9469.0,110.7429,110.9638,110.6416,110.9546,9469.0
2017-07-10 11:30:00,120.49,120.7,120.49,120.67,26898.0,110.9086,111.1019,110.9086,111.0743,26898.0
2017-07-10 12:00:00,120.6,121.24,120.6,121.21,13083.0,111.0098,111.5989,111.0098,111.5713,13083.0
2017-07-10 12:30:00,121.24,121.57,120.99,121.09,24161.0,111.5989,111.9027,111.3688,111.4609,24161.0
2017-07-10 13:00:00,121.2,121.28,120.99,121.09,15133.0,111.5621,111.6357,111.3688,111.4609,15133.0
2017-07-10 13:30:00,121.06,121.22,120.85,120.91,53561.0,111.4332,111.5805,111.2399,111.2952,53561.0
2017-07-10 14:00:00,120.93,121.07,120.89,120.97,31301.0,111.3136,111.4424,111.2768,111.3504,31301.0
2017-07-10 14:30:00,120.97,121.07,120.6,120.61,15216.0,111.3504,111.4424,111.0098,111.019,15216.0
2017-07-10 15:00:00,120.66,120.84,120.39,120.69,18149.0,111.0651,111.2307,110.8165,111.0927,18149.0
2017-07-10 15:30:00,120.7,120.9,120.44,120.58,31399.0,111.1019,111.286,110.8625,110.9914,31399.0
2017-07-11 09:30:00,120.46,120.73,119.66,120.64,13262.0,110.881,111.1295,110.1446,111.0466,13262.0
2017-07-11 10:00:00,120.48,120.74,120.33,120.65,15875.0,110.8994,111.1387,110.7613,111.0558,15875.0
2017-07-11 10:30:00,120.62,120.91,120.57,120.85,6200.0,111.0282,111.2952,110.9822,111.2399,6200.0
2017-07-11 11:00:00,120.83,121.01,120.25,120.52,33099.0,111.2215,111.3872,110.6877,110.9362,33099.0
2017-07-11 11:30:00,120.53,121.19,120.53,121.0,29257.0,110.9454,111.5529,110.9454,111.378,29257.0
2017-07-11 12:00:00,121.0,121.46,120.86,121.34,17323.0,111.378,111.8014,111.2491,111.691,17323.0
2017-07-11 12:30:00,121.63,121.64,121.26,121.34,16887.0,111.9579,111.9671,111.6173,111.691,16887.0
2017-07-11 13:00:00,121.39,121.49,121.24,121.4,23212.0,111.737,111.829,111.5989,111.7462,23212.0
2017-07-11 13:30:00,121.4,122.05,121.4,121.86,19420.0,111.7462,112.3445,111.7462,112.1696,19420.0
2017-07-11 14:00:00,121.89,122.23,121.87,122.21,19441.0,112.1972,112.5102,112.1788,112.4918,19441.0
2017-07-11 14:30:00,122.22,122.44,122.08,122.31,15794.0,112.501,112.7035,112.3721,112.5838,15794.0
2017-07-11 15:00:00,122.35,122.75,122.35,122.75,21752.0,112.6207,112.9889,112.6207,112.9889,21752.0
2017-07-11 15:30:00,122.75,122.88,122.62,122.83,58544.0,112.9889,113.1085,112.8692,113.0625,58544.0
2017-07-12 09:30:00,123.26,124.35,123.26,123.9,8652.0,113.4583,114.4616,113.4583,114.0474,8652.0
2017-07-12 10:00:00,123.77,124.14,123.47,124.07,7200.0,113.9277,114.2683,113.6516,114.2039,7200.0
2017-07-12 10:30:00,124.11,124.25,123.78,123.94,9825.0,114.2407,114.3696,113.9369,114.0842,9825.0
2017-07-12 11:00:00,123.84,123.84,123.34,123.52,16127.0,113.9922,113.9922,113.5319,113.6976,16127.0
2017-07-12 11:30:00,123.55,123.6,123.17,123.36,8894.0,113.7252,113.7713,113.3755,113.5503,8894.0
2017-07-12 12:00:00,123.48,123.71,123.18,123.49,10751.0,113.6608,113.8725,113.3847,113.67,10751.0
2017-07-12 12:30:00,123.41,123.66,123.33,123.66,6010.0,113.5964,113.8265,113.5227,113.8265,6010.0
2017-07-12 13:00:00,123.75,123.85,123.26,123.49,3841.0,113.9093,114.0014,113.4583,113.67,3841.0
2017-07-12 13:30:00,123.49,123.71,123.44,123.57,5752.0,113.67,113.8725,113.624,113.7436,5752.0
2017-07-12 14:00:00,123.44,123.6,123.32,123.56,7263.0,113.624,113.7713,113.5135,113.7344,7263.0
2017-07-12 14:30:00,123.52,123.56,123.36,123.47,4990.0,113.6976,113.7344,113.5503,113.6516,4990.0
2017-07-12 15:00:00,123.41,123.58,123.25,123.44,8367.0,113.5964,113.7529,113.4491,113.624,8367.0
2017-07-12 15:30:00,123.49,123.55,123.15,123.21,31694.0,113.67,113.7252,113.357,113.4123,31694.0
2017-07-13 09:30:00,122.54,123.11,122.54,122.94,19397.0,112.7956,113.3202,112.7956,113.1637,19397.0
2017-07-13 10:00:00,122.73,122.76,121.36,121.51,11279.0,112.9704,112.9981,111.7094,111.8475,11279.0
2017-07-13 10:30:00,121.43,121.49,121.02,121.08,11086.0,111.7738,111.829,111.3964,111.4517,11086.0
2017-07-13 11:00:00,121.18,121.87,121.18,121.69,25400.0,111.5437,112.1788,111.5437,112.0131,25400.0
2017-07-13 11:30:00,121.73,122.12,121.7,121.86,11825.0,112.05,112.409,112.0223,112.1696,11825.0
2017-07-13 12:00:00,121.82,121.93,121.71,121.85,9242.0,112.1328,112.2341,112.0316,112.1604,9242.0
2017-07-13 12:30:00,121.8,121.87,121.56,121.8,12640.0,112.1144,112.1788,111.8935,112.1144,12640.0
2017-07-13 13:00:00,121.82,122.18,121.74,121.8,17731.0,112.1328,112.4642,112.0592,112.1144,17731.0
2017-07-13 13:30:00,121.75,121.88,121.65,121.82,3997.0,112.0684,112.188,111.9763,112.1328,3997.0
2017-07-13 14:00:00,121.8,122.12,121.76,122.12,7012.0,112.1144,112.409,112.0776,112.409,7012.0
2017-07-13 14:30:00,122.04,122.48,121.97,122.48,7359.0,112.3353,112.7403,112.2709,112.7403,7359.0
2017-07-13 15:00:00,122.4,122.47,122.12,122.12,8080.0,112.6667,112.7311,112.409,112.409,8080.0
2017-07-13 15:30:00,122.12,122.28,121.94,122.13,27968.0,112.409,112.5562,112.2433,112.4182,27968.0
2017-07-14 09:30:00,122.31,122.37,122.15,122.16,1909.0,112.5838,112.6391,112.4366,112.4458,1909.0
2017-07-14 10:00:00,122.17,122.4,121.96,122.31,5700.0,112.455,112.6667,112.2617,112.5838,5700.0
2017-07-14 10:30:00,122.38,122.51,122.19,122.36,10250.0,112.6483,112.7679,112.4734,112.6299,10250.0
2017-07-14 11:00:00,122.24,122.33,122.01,122.03,5300.0,112.5194,112.6023,112.3077,112.3261,5300.0
2017-07-14 11:30:00,122.19,122.41,122.18,122.28,8012.0,112.4734,112.6759,112.4642,112.5562,8012.0
2017-07-14 12:00:00,122.3,122.46,122.07,122.18,7286.0,112.5746,112.7219,112.3629,112.4642,7286.0
2017-07-14 12:30:00,122.34,122.78,122.31,122.58,11302.0,112.6115,113.0165,112.5838,112.8324,11302.0
2017-07-14 13:00:00,122.54,122.69,122.38,122.69,4449.0,112.7956,112.9336,112.6483,112.9336,4449.0
2017-07-14 13:30:00,122.7,122.7,122.53,122.53,3177.0,112.9428,112.9428,112.7863,112.7863,3177.0
2017-07-14 14:00:00,122.6,122.68,122.44,122.53,4000.0,112.8508,112.9244,112.7035,112.7863,4000.0
2017-07-14 14:30:00,122.42,122.61,122.39,122.42,6800.0,112.6851,112.86,112.6575,112.6851,6800.0
2017-07-14 15:00:00,122.44,122.6,122.38,122.52,14479.0,112.7035,112.8508,112.6483,112.7771,14479.0
2017-07-14 15:30:00,122.53,122.76,122.04,122.11,27292.0,112.7863,112.9981,112.3353,112.3997,27292.0
2017-07-17 09:30:00,122.58,123.91,121.82,123.01,24016.0,112.8324,114.0566,112.1328,113.2282,24016.0
2017-07-17 10:00:00,122.98,123.04,122.5,122.73,7700.0,113.2006,113.2558,112.7587,112.9704,7700.0
2017-07-17 10:30:00,122.72,123.0,122.65,122.83,8500.0,112.9612,113.219,112.8968,113.0625,8500.0
2017-07-17 11:00:00,122.84,123.03,122.73,122.82,9998.0,113.0717,113.2466,112.9704,113.0533,9998.0
2017-07-17 11:30:00,122.8,122.9,122.51,122.82,9307.0,113.0349,113.1269,112.7679,113.0533,9307.0
2017-07-17 12:00:00,122.83,122.93,122.75,122.87,5198.0,113.0625,113.1545,112.9889,113.0993,5198.0
2017-07-17 12:30:00,122.91,123.22,122.91,123.13,3149.0,113.1361,113.4215,113.1361,113.3386,3149.0
2017-07-17 13:00:00,123.15,123.27,123.08,123.15,3394.0,113.357,113.4675,113.2926,113.357,3394.0
2017-07-17 13:30:00,123.15,123.28,123.11,123.11,5492.0,113.357,113.4767,113.3202,113.3202,5492.0
2017-07-17 14:00:00,123.09,123.14,122.81,123.09,5545.0,113.3018,113.3478,113.0441,113.3018,5545.0
2017-07-17 14:30:00,123.03,123.05,122.69,122.7,6655.0,113.2466,113.265,112.9336,112.9428,6655.0
2017-07-17 15:00:00,122.69,122.79,122.66,122.75,10023.0,112.9336,113.0257,112.906,112.9889,10023.0
2017-07-17 15:30:00,122.72,122.97,122.68,122.93,22441.0,112.9612,113.1914,112.9244,113.1545,22441.0
2017-07-18 09:30:00,122.75,122.77,122.26,122.53,12764.0,112.9889,113.0073,112.5378,112.7863,12764.0
2017-07-18 10:00:00,122.5,122.54,122.1,122.1,6888.0,112.7587,112.7956,112.3905,112.3905,6888.0
2017-07-18 10:30:00,122.09,122.16,121.5,122.05,8414.0,112.3813,112.4458,111.8383,112.3445,8414.0
2017-07-18 11:00:00,121.94,122.11,121.69,121.98,8773.0,112.2433,112.3997,112.0131,112.2801,8773.0
2017-07-18 11:30:00,122.0,122.34,121.89,122.22,14465.0,112.2985,112.6115,112.1972,112.501,14465.0
2017-07-18 12:00:00,122.37,122.53,122.31,122.38,14786.0,112.6391,112.7863,112.5838,112.6483,14786.0
2017-07-18 12:30:00,122.27,122.33,122.16,122.2,3438.0,112.547,112.6023,112.4458,112.4826,3438.0
2017-07-18 13:00:00,122.1,122.44,122.1,122.23,4786.0,112.3905,112.7035,112.3905,112.5102,4786.0
2017-07-18 13:30:00,122.23,122.32,122.11,122.11,4006.0,112.5102,112.593,112.3997,112.3997,4006.0
2017-07-18 14:00:00,122.11,122.17,121.83,121.84,3848.0,112.3997,112.455,112.142,112.1512,3848.0
2017-07-18 14:30:00,121.84,121.92,121.64,121.75,5480.0,112.1512,112.2249,111.9671,112.0684,5480.0
2017-07-18 15:00:00,121.72,121.92,121.59,121.9,13828.0,112.0408,112.2249,111.9211,112.2064,13828.0
2017-07-18 15:30:00,121.84,121.95,121.69,121.81,23550.0,112.1512,112.2525,112.0131,112.1236,23550.0
2017-07-19 09:30:00,121.99,122.57,121.74,121.83,8696.0,112.2893,112.8232,112.0592,112.142,8696.0
2017-07-19 10:00:00,121.89,122.09,121.68,121.81,3405.0,112.1972,112.3813,112.0039,112.1236,3405.0
2017-07-19 10:30:00,121.93,122.02,121.68,121.93,4647.0,112.2341,112.3169,112.0039,112.2341,4647.0
2017-07-19 11:00:00,121.95,122.03,121.85,121.94,3351.0,112.2525,112.3261,112.1604,112.2433,3351.0
2017-07-19 11:30:00,122.02,122.22,121.99,122.1,5540.0,112.3169,112.501,112.2893,112.3905,5540.0
2017-07-19 12:00:00,122.25,122.82,122.17,122.82,9492.0,112.5286,113.0533,112.455,113.0533,9492.0
2017-07-19 12:30:00,122.75,122.75,122.47,122.67,4300.0,112.9889,112.9889,112.7311,112.9152,4300.0
2017-07-19 13:00:00,122.67,122.99,122.62,122.89,5300.0,112.9152,113.2098,112.8692,113.1177,5300.0
2017-07-19 13:30:00,122.9,123.18,122.87,123.14,6524.0,113.1269,113.3847,113.0993,113.3478,6524.0
2017-07-19 14:00:00,123.16,123.43,123.16,123.26,6350.0,113.3662,113.6148,113.3662,113.4583,6350.0
2017-07-19 14:30:00,123.29,123.42,123.19,123.19,5152.0,113.4859,113.6056,113.3939,113.3939,5152.0
2017-07-19 15:00:00,123.18,123.53,123.18,123.49,13131.0,113.3847,113.7068,113.3847,113.67,13131.0
2017-07-19 15:30:00,123.5,123.76,123.31,123.68,26657.0,113.6792,113.9185,113.5043,113.8449,26657.0
2017-07-20 09:30:00,123.9,124.07,122.76,123.31,3409.0,114.0474,114.2039,112.9981,113.5043,3409.0
2017-07-20 10:00:00,123.41,123.52,123.16,123.45,4010.0,113.5964,113.6976,113.3662,113.6332,4010.0
2017-07-20 10:30:00,123.58,123.76,123.1,123.56,4188.0,113.7529,113.9185,113.311,113.7344,4188.0
2017-07-20 11:00:00,123.51,123.72,123.39,123.41,3020.0,113.6884,113.8817,113.578,113.5964,3020.0
2017-07-20 11:30:00,123.41,123.74,123.41,123.67,6348.0,113.5964,113.9001,113.5964,113.8357,6348.0
2017-07-20 12:00:00,123.57,123.92,123.5,123.65,3300.0,113.7436,114.0658,113.6792,113.8173,3300.0
2017-07-20 12:30:00,123.71,124.16,123.71,124.13,4700.0,113.8725,114.2867,113.8725,114.2591,4700.0
2017-07-20 13:00:00,124.14,124.32,124.11,124.11,6100.0,114.2683,114.434,114.2407,114.2407,6100.0
2017-07-20 13:30:00,124.06,124.13,123.87,124.0,5000.0,114.1947,114.2591,114.0198,114.1395,5000.0
2017-07-20 14:00:00,124.01,124.03,123.76,123.85,9997.0,114.1487,114.1671,113.9185,114.0014,9997.0
2017-07-20 14:30:00,123.81,123.81,123.51,123.51,9229.0,113.9646,113.9646,113.6884,113.6884,9229.0
2017-07-20 15:00:00,123.59,123.79,123.51,123.78,11500.0,113.7621,113.9462,113.6884,113.9369,11500.0
2017-07-20 15:30:00,123.76,123.88,123.62,123.85,18884.0,113.9185,114.029,113.7897,114.0014,18884.0
2017-07-21 09:30:00,123.54,124.06,123.43,123.54,7054.0,113.716,114.1947,113.6148,113.716,7054.0
2017-07-21 10:00:00,123.48,123.83,123.24,123.56,12003.0,113.6608,113.983,113.4399,113.7344,12003.0
2017-07-21 10:30:00,123.51,123.8,123.32,123.34,4490.0,113.6884,113.9554,113.5135,113.5319,4490.0
2017-07-21 11:00:00,123.17,123.62,123.16,123.54,4300.0,113.3755,113.7897,113.3662,113.716,4300.0
2017-07-21 11:30:00,123.65,123.7,123.41,123.54,3097.0,113.8173,113.8633,113.5964,113.716,3097.0
2017-07-21 12:00:00,123.56,123.82,123.5,123.52,2997.0,113.7344,113.9738,113.6792,113.6976,2997.0
2017-07-21 12:30:00,123.55,123.93,123.54,123.83,1400.0,113.7252,114.075,113.716,113.983,1400.0
2017-07-21 13:00:00,123.96,123.96,123.83,123.83,2400.0,114.1026,114.1026,113.983,113.983,2400.0
2017-07-21 13:30:00,123.95,124.06,123.76,123.89,6413.0,114.0934,114.1947,113.9185,114.0382,6413.0
2017-07-21 14:00:00,123.9,123.9,123.75,123.87,3047.0,114.0474,114.0474,113.9093,114.0198,3047.0
2017-07-21 14:30:00,123.96,124.01,123.74,123.93,6000.0,114.1026,114.1487,113.9001,114.075,6000.0
2017-07-21 15:00:00,123.9,124.04,123.9,123.99,13159.0,114.0474,114.1763,114.0474,114.1302,13159.0
2017-07-21 15:30:00,123.97,124.02,123.91,123.98,26155.0,114.1118,114.1579,114.0566,114.121,26155.0
2017-07-24 09:30:00,123.79,124.42,123.79,124.22,6707.0,113.9462,114.5261,113.9462,114.342,6707.0
2017-07-24 10:00:00,124.28,124.69,124.2,124.43,8400.0,114.3972,114.7746,114.3235,114.5353,8400.0
2017-07-24 10:30:00,124.43,124.63,124.28,124.57,12730.0,114.5353,114.7194,114.3972,114.6641,12730.0
2017-07-24 11:00:00,124.56,124.77,124.48,124.77,20436.0,114.6549,114.8482,114.5813,114.8482,20436.0
2017-07-24 11:30:00,124.75,124.84,124.69,124.73,8348.0,114.8298,114.9127,114.7746,114.8114,8348.0
2017-07-24 12:00:00,124.75,124.98,124.75,124.87,4405.0,114.8298,115.0415,114.8298,114.9403,4405.0
2017-07-24 12:30:00,124.87,124.91,124.7,124.9,8300.0,114.9403,114.9771,114.7838,114.9679,8300.0
2017-07-24 13:00:00,124.92,124.93,124.66,124.76,6181.0,114.9863,114.9955,114.747,114.839,6181.0
2017-07-24 13:30:00,124.76,124.9,124.74,124.87,8100.0,114.839,114.9679,114.8206,114.9403,8100.0
2017-07-24 14:00:00,124.87,125.34,124.81,125.3,15372.0,114.9403,115.3729,114.885,115.3361,15372.0
2017-07-24 14:30:00,125.33,125.36,124.75,125.06,31804.0,115.3637,115.3913,114.8298,115.1152,31804.0
2017-07-24 15:00:00,125.1,125.32,125.03,125.32,18508.0,115.152,115.3545,115.0875,115.3545,18508.0
2017-07-24 15:30:00,125.37,125.56,125.26,125.29,54362.0,115.4005,115.5754,115.2993,115.3269,54362.0
2017-07-25 09:30:00,125.59,125.79,124.85,125.19,8722.0,115.603,115.7871,114.9219,115.2348,8722.0
2017-07-25 10:00:00,125.21,125.66,124.9,125.59,11264.0,115.2532,115.6674,114.9679,115.603,11264.0
2017-07-25 10:30:00,125.61,126.39,125.61,126.3,11176.0,115.6214,116.3394,115.6214,116.2566,11176.0
2017-07-25 11:00:00,126.35,126.91,126.14,126.9,19054.0,116.3026,116.818,116.1093,116.8088,19054.0
2017-07-25 11:30:00,126.89,126.89,126.49,126.56,13500.0,116.7996,116.7996,116.4314,116.4959,13500.0
2017-07-25 12:00:00,126.61,126.82,126.56,126.66,6011.0,116.5419,116.7352,116.4959,116.5879,6011.0
2017-07-25 12:30:00,126.78,126.91,126.57,126.57,11796.0,116.6984,116.818,116.5051,116.5051,11796.0
2017-07-25 13:00:00,126.61,126.72,126.4,126.59,8802.0,116.5419,116.6432,116.3486,116.5235,8802.0
2017-07-25 13:30:00,126.58,126.76,126.5,126.64,10711.0,116.5143,116.68,116.4407,116.5695,10711.0
2017-07-25 14:00:00,126.7,126.77,126.19,126.5,10652.0,116.6247,116.6892,116.1553,116.4407,10652.0
2017-07-25 14:30:00,126.47,126.59,126.35,126.42,11782.0,116.413,116.5235,116.3026,116.367,11782.0
2017-07-25 15:00:00,126.45,126.49,126.0,126.22,18466.0,116.3946,116.4314,115.9804,116.1829,18466.0
2017-07-25 15:30:00,126.25,126.66,126.1,126.51,62675.0,116.2105,116.5879,116.0725,116.4499,62675.0
2017-07-26 09:30:00,126.54,126.89,125.14,125.72,16062.0,116.4775,116.7996,115.1888,115.7227,16062.0
2017-07-26 10:00:00,125.68,125.83,125.48,125.7,2050.0,115.6859,115.8239,115.5018,115.7043,2050.0
2017-07-26 10:30:00,125.75,126.08,125.65,125.77,9571.0,115.7503,116.054,115.6582,115.7687,9571.0
2017-07-26 11:00:00,125.83,125.9,125.6,125.76,13351.0,115.8239,115.8884,115.6122,115.7595,13351.0
2017-07-26 11:30:00,125.87,125.87,125.37,125.45,7055.0,115.8607,115.8607,115.4005,115.4741,7055.0
2017-07-26 12:00:00,125.37,125.52,124.99,125.05,4100.0,115.4005,115.5386,115.0507,115.106,4100.0
2017-07-26 12:30:00,125.0,125.13,124.75,124.75,4799.0,115.0599,115.1796,114.8298,114.8298,4799.0
2017-07-26 13:00:00,124.82,124.82,124.55,124.66,7500.0,114.8942,114.8942,114.6457,114.747,7500.0
2017-07-26 13:30:00,124.69,124.97,124.6,124.6,7043.0,114.7746,115.0323,114.6917,114.6917,7043.0
2017-07-26 14:00:00,124.79,125.09,124.62,125.02,10016.0,114.8666,115.1428,114.7101,115.0783,10016.0
2017-07-26 14:30:00,125.07,125.28,124.78,124.78,5966.0,115.1244,115.3177,114.8574,114.8574,5966.0
2017-07-26 15:00:00,124.76,124.79,124.43,124.69,8500.0,114.839,114.8666,114.5353,114.7746,8500.0
2017-07-26 15:30:00,124.67,124.77,124.35,124.44,31431.0,114.7562,114.8482,114.4616,114.5445,31431.0
2017-07-27 09:30:00,124.45,125.4,124.16,124.96,8520.0,114.5537,115.4281,114.2867,115.0231,8520.0
2017-07-27 10:00:00,124.71,126.2,124.45,126.15,30174.0,114.793,116.1645,114.5537,116.1185,30174.0
2017-07-27 10:30:00,126.13,126.83,126.13,126.79,19667.0,116.1001,116.7444,116.1001,116.7076,19667.0
2017-07-27 11:00:00,126.82,126.94,126.42,126.46,9458.0,116.7352,116.8457,116.367,116.4038,9458.0
2017-07-27 11:30:00,126.54,126.91,126.54,126.85,11289.0,116.4775,116.818,116.4775,116.7628,11289.0
2017-07-27 12:00:00,126.78,126.78,126.27,126.41,5400.0,116.6984,116.6984,116.2289,116.3578,5400.0
2017-07-27 12:30:00,126.35,126.35,125.93,126.04,4801.0,116.3026,116.3026,115.916,116.0172,4801.0
2017-07-27 13:00:00,125.93,126.04,125.22,125.31,5256.0,115.916,116.0172,115.2624,115.3453,5256.0
2017-07-27 13:30:00,125.36,125.71,125.2,125.63,5882.0,115.3913,115.7135,115.244,115.6398,5882.0
2017-07-27 14:00:00,125.59,125.89,125.27,125.69,5455.0,115.603,115.8792,115.3085,115.6951,5455.0
2017-07-27 14:30:00,125.7,125.75,124.93,125.13,6827.0,115.7043,115.7503,114.9955,115.1796,6827.0
2017-07-27 15:00:00,125.25,125.45,125.09,125.29,10000.0,115.2901,115.4741,115.1428,115.3269,10000.0
2017-07-27 15:30:00,125.29,125.78,125.28,125.72,30538.0,115.3269,115.7779,115.3177,115.7227,30538.0
2017-07-28 09:30:00,125.23,125.27,123.72,124.47,38021.0,115.2716,115.3085,113.8817,114.5721,38021.0
2017-07-28 10:00:00,124.35,125.12,124.01,125.12,8799.0,114.4616,115.1704,114.1487,115.1704,8799.0
2017-07-28 10:30:00,125.13,125.13,124.64,124.7,7600.0,115.1796,115.1796,114.7286,114.7838,7600.0
2017-07-28 11:00:00,124.79,124.91,124.5,124.5,6900.0,114.8666,114.9771,114.5997,114.5997,6900.0
2017-07-28 11:30:00,124.38,124.55,124.36,124.54,2350.0,114.4892,114.6457,114.4708,114.6365,2350.0
2017-07-28 12:00:00,124.61,124.71,124.22,124.3,4200.0,114.7009,114.793,114.342,114.4156,4200.0
2017-07-28 12:30:00,124.32,124.4,124.07,124.15,3928.0,114.434,114.5076,114.2039,114.2775,3928.0
2017-07-28 13:00:00,124.19,124.37,124.09,124.18,2600.0,114.3143,114.48,114.2223,114.3051,2600.0
2017-07-28 13:30:00,124.15,124.88,124.15,124.67,4221.0,114.2775,114.9495,114.2775,114.7562,4221.0
2017-07-28 14:00:00,124.6,124.92,124.58,124.85,5886.0,114.6917,114.9863,114.6733,114.9219,5886.0
2017-07-28 14:30:00,124.88,125.12,124.83,124.97,8437.0,114.9495,115.1704,114.9035,115.0323,8437.0
2017-07-28 15:00:00,124.88,125.14,124.78,124.79,11776.0,114.9495,115.1888,114.8574,114.8666,11776.0
2017-07-28 15:30:00,124.74,125.09,124.74,124.97,19346.0,114.8206,115.1428,114.8206,115.0323,19346.0
2017-07-31 09:30:00,125.24,126.41,124.21,125.84,52085.0,115.2808,116.3578,114.3328,115.8331,52085.0
2017-07-31 10:00:00,125.8,126.58,125.77,126.22,15638.0,115.7963,116.5143,115.7687,116.1829,15638.0
2017-07-31 10:30:00,126.28,126.28,125.78,125.86,13790.0,116.2381,116.2381,115.7779,115.8515,13790.0
2017-07-31 11:00:00,125.86,126.57,125.86,126.37,7248.0,115.8515,116.5051,115.8515,116.321,7248.0
2017-07-31 11:30:00,126.38,126.41,125.94,126.04,3800.0,116.3302,116.3578,115.9252,116.0172,3800.0
2017-07-31 12:00:00,126.27,126.27,125.79,126.26,11706.0,116.2289,116.2289,115.7871,116.2197,11706.0
2017-07-31 12:30:00,126.21,126.22,126.13,126.15,1077.0,116.1737,116.1829,116.1001,116.1185,1077.0
2017-07-31 13:00:00,126.14,126.16,125.89,126.0,9595.0,116.1093,116.1277,115.8792,115.9804,9595.0
2017-07-31 13:30:00,126.09,126.36,126.08,126.35,3786.0,116.0633,116.3118,116.054,116.3026,3786.0
2017-07-31 14:00:00,126.25,126.25,126.0,126.23,3800.0,116.2105,116.2105,115.9804,116.1921,3800.0
2017-07-31 14:30:00,126.28,126.65,126.22,126.65,23871.0,116.2381,116.5787,116.1829,116.5787,23871.0
2017-07-31 15:00:00,126.68,126.79,126.53,126.61,7311.0,116.6063,116.7076,116.4683,116.5419,7311.0
2017-07-31 15:30:00,126.62,127.28,126.38,126.99,67171.0,116.5511,117.1586,116.3302,116.8917,67171.0
2017-08-01 09:30:00,127.33,127.93,127.01,127.6,19024.0,117.2046,117.7569,116.9101,117.4532,19024.0
2017-08-01 10:00:00,127.5,127.68,127.35,127.56,15574.0,117.3611,117.5268,117.2231,117.4164,15574.0
2017-08-01 10:30:00,127.6,127.82,127.31,127.37,20256.0,117.4532,117.6557,117.1862,117.2415,20256.0
2017-08-01 11:00:00,127.36,127.59,127.35,127.52,7635.0,117.2323,117.444,117.2231,117.3795,7635.0
2017-08-01 11:30:00,127.52,127.77,127.51,127.77,12326.0,117.3795,117.6097,117.3703,117.6097,12326.0
2017-08-01 12:00:00,127.73,127.84,127.62,127.81,17610.0,117.5728,117.6741,117.4716,117.6465,17610.0
2017-08-01 12:30:00,127.81,127.88,127.67,127.76,7111.0,117.6465,117.7109,117.5176,117.6005,7111.0
2017-08-01 13:00:00,127.69,127.91,127.69,127.83,2835.0,117.536,117.7385,117.536,117.6649,2835.0
2017-08-01 13:30:00,127.85,127.85,127.26,127.36,31247.0,117.6833,117.6833,117.1402,117.2323,31247.0
2017-08-01 14:00:00,127.47,127.47,126.64,126.64,6058.0,117.3335,117.3335,116.5695,116.5695,6058.0
2017-08-01 14:30:00,126.72,127.21,126.68,127.21,9026.0,116.6432,117.0942,116.6063,117.0942,9026.0
2017-08-01 15:00:00,127.21,127.21,126.63,126.74,18150.0,117.0942,117.0942,116.5603,116.6616,18150.0
2017-08-01 15:30:00,126.72,126.93,126.69,126.78,38510.0,116.6432,116.8365,116.6155,116.6984,38510.0
2017-08-02 09:30:00,126.84,127.2,125.8,127.18,16658.0,116.7536,117.085,115.7963,117.0666,16658.0
2017-08-02 10:00:00,127.24,127.33,126.5,126.51,27556.0,117.1218,117.2046,116.4407,116.4499,27556.0
2017-08-02 10:30:00,126.44,126.69,126.14,126.5,14403.0,116.3854,116.6155,116.1093,116.4407,14403.0
2017-08-02 11:00:00,126.5,126.92,126.37,126.9,9702.0,116.4407,116.8273,116.321,116.8088,9702.0
2017-08-02 11:30:00,126.9,126.93,126.48,126.63,8394.0,116.8088,116.8365,116.4222,116.5603,8394.0
2017-08-02 12:00:00,126.66,127.24,126.62,126.75,14902.0,116.5879,117.1218,116.5511,116.6708,14902.0
2017-08-02 12:30:00,126.68,126.87,126.51,126.78,13364.0,116.6063,116.7812,116.4499,116.6984,13364.0
2017-08-02 13:00:00,126.78,126.98,126.65,126.98,8213.0,116.6984,116.8825,116.5787,116.8825,8213.0
2017-08-02 13:30:00,127.14,127.57,127.12,127.46,2200.0,117.0298,117.4256,117.0113,117.3243,2200.0
2017-08-02 14:00:00,127.54,127.62,127.31,127.47,2618.0,117.3979,117.4716,117.1862,117.3335,2618.0
2017-08-02 14:30:00,127.47,127.88,127.46,127.86,6518.0,117.3335,117.7109,117.3243,117.6925,6518.0
2017-08-02 15:00:00,127.79,127.93,127.51,127.52,5335.0,117.6281,117.7569,117.3703,117.3795,5335.0
2017-08-02 15:30:00,127.53,128.03,127.46,127.95,34115.0,117.3887,117.849,117.3243,117.7753,34115.0
2017-08-03 09:30:00,127.83,127.83,126.73,127.81,1019.0,117.6649,117.6649,116.6524,117.6465,1019.0
2017-08-03 10:00:00,127.72,128.1,127.44,127.78,19776.0,117.5636,117.9134,117.3059,117.6189,19776.0
2017-08-03 10:30:00,127.87,128.0,127.31,127.51,13111.0,117.7017,117.8214,117.1862,117.3703,13111.0
2017-08-03 11:00:00,127.42,127.79,126.95,127.38,8132.0,117.2875,117.6281,116.8549,117.2507,8132.0
2017-08-03 11:30:00,127.38,127.38,127.06,127.07,2500.0,117.2507,117.2507,116.9561,116.9653,2500.0
2017-08-03 12:00:00,127.11,127.11,126.82,126.91,2500.0,117.0021,117.0021,116.7352,116.818,2500.0
2017-08-03 12:30:00,126.84,127.39,126.79,127.28,6094.0,116.7536,117.2599,116.7076,117.1586,6094.0
2017-08-03 13:00:00,127.19,127.19,126.95,127.13,4105.0,117.0758,117.0758,116.8549,117.0206,4105.0
2017-08-03 13:30:00,127.19,127.38,127.1,127.29,3349.0,117.0758,117.2507,116.9929,117.1678,3349.0
2017-08-03 14:00:00,127.28,127.32,126.9,127.26,4959.0,117.1586,117.1954,116.8088,117.1402,4959.0
2017-08-03 14:30:00,127.27,127.38,126.97,127.0,5804.0,117.1494,117.2507,116.8733,116.9009,5804.0
2017-08-03 15:00:00,127.09,127.44,127.07,127.31,6505.0,116.9837,117.3059,116.9653,117.1862,6505.0
2017-08-03 15:30:00,127.26,127.57,126.93,127.48,27671.0,117.1402,117.4256,116.8365,117.3427,27671.0
2017-08-04 09:30:00,127.53,128.2,127.0,127.91,9324.0,117.3887,118.0055,116.9009,117.7385,9324.0
2017-08-04 10:00:00,127.76,128.45,127.76,128.45,12443.0,117.6005,118.2356,117.6005,118.2356,12443.0
2017-08-04 10:30:00,128.52,128.9,128.38,128.72,3593.0,118.3,118.6498,118.1712,118.4841,3593.0
2017-08-04 11:00:00,128.69,128.94,128.51,128.55,13327.0,118.4565,118.6866,118.2908,118.3276,13327.0
2017-08-04 11:30:00,128.58,128.61,128.17,128.17,3600.0,118.3552,118.3829,117.9779,117.9779,3600.0
2017-08-04 12:00:00,128.13,128.28,128.11,128.12,2100.0,117.941,118.0791,117.9226,117.9318,2100.0
2017-08-04 12:30:00,128.1,128.12,127.97,127.99,6600.0,117.9134,117.9318,117.7938,117.8122,6600.0
2017-08-04 13:00:00,128.05,128.08,127.93,127.93,3600.0,117.8674,117.895,117.7569,117.7569,3600.0
2017-08-04 13:30:00,127.96,128.0,127.69,127.69,7500.0,117.7846,117.8214,117.536,117.536,7500.0
2017-08-04 14:00:00,127.66,127.86,127.53,127.72,6703.0,117.5084,117.6925,117.3887,117.5636,6703.0
2017-08-04 14:30:00,127.71,128.0,127.68,127.92,6740.0,117.5544,117.8214,117.5268,117.7477,6740.0
2017-08-04 15:00:00,127.86,127.89,127.67,127.85,10536.0,117.6925,117.7201,117.5176,117.6833,10536.0
2017-08-04 15:30:00,127.84,128.38,127.84,128.28,20165.0,117.6741,118.1712,117.6741,118.0791,20165.0
2017-08-07 09:30:00,128.16,128.67,127.38,128.37,6311.0,117.9686,118.4381,117.2507,118.1619,6311.0
2017-08-07 10:00:00,128.38,128.79,128.0,128.6,16463.0,118.1712,118.5485,117.8214,118.3737,16463.0
2017-08-07 10:30:00,128.45,128.82,128.35,128.76,7443.0,118.2356,118.5762,118.1435,118.5209,7443.0
2017-08-07 11:00:00,128.72,128.78,128.54,128.65,3201.0,118.4841,118.5393,118.3184,118.4197,3201.0
2017-08-07 11:30:00,128.73,129.19,128.64,129.19,17769.0,118.4933,118.9167,118.4105,118.9167,17769.0
2017-08-07 12:00:00,129.17,129.17,128.75,128.94,2500.0,118.8983,118.8983,118.5117,118.6866,2500.0
2017-08-07 12:30:00,128.84,128.98,128.73,128.73,1942.0,118.5946,118.7234,118.4933,118.4933,1942.0
2017-08-07 13:00:00,128.73,128.95,128.61,128.95,3710.0,118.4933,118.6958,118.3829,118.6958,3710.0
2017-08-07 13:30:00,128.88,128.98,128.71,128.91,4888.0,118.6314,118.7234,118.4749,118.659,4888.0
2017-08-07 14:00:00,128.91,129.28,128.91,129.0,3985.0,118.659,118.9996,118.659,118.7418,3985.0
2017-08-07 14:30:00,129.04,129.12,128.86,128.91,3481.0,118.7787,118.8523,118.613,118.659,3481.0
2017-08-07 15:00:00,128.94,129.14,128.85,129.14,6876.0,118.6866,118.8707,118.6038,118.8707,6876.0
2017-08-07 15:30:00,129.18,129.41,129.08,129.08,25543.0,118.9075,119.1192,118.8155,118.8155,25543.0
2017-08-08 09:30:00,128.72,129.63,127.73,128.58,5623.0,118.4841,119.3218,117.5728,118.3552,5623.0
2017-08-08 10:00:00,128.85,128.85,128.31,128.56,4900.0,118.6038,118.6038,118.1067,118.3368,4900.0
2017-08-08 10:30:00,128.61,129.34,128.61,129.34,10400.0,118.3829,119.0548,118.3829,119.0548,10400.0
2017-08-08 11:00:00,129.35,129.35,128.89,128.89,6992.0,119.064,119.064,118.6406,118.6406,6992.0
2017-08-08 11:30:00,128.8,128.99,128.67,128.92,13700.0,118.5578,118.7326,118.4381,118.6682,13700.0
2017-08-08 12:00:00,128.92,129.02,128.77,128.78,5500.0,118.6682,118.7603,118.5301,118.5393,5500.0
2017-08-08 12:30:00,128.79,128.87,128.55,128.67,13592.0,118.5485,118.6222,118.3276,118.4381,13592.0
2017-08-08 13:00:00,128.67,128.78,128.36,128.41,6827.0,118.4381,118.5393,118.1527,118.1988,6827.0
2017-08-08 13:30:00,128.35,128.75,128.31,128.62,5061.0,118.1435,118.5117,118.1067,118.3921,5061.0
2017-08-08 14:00:00,128.7,128.85,128.55,128.8,6596.0,118.4657,118.6038,118.3276,118.5578,6596.0
2017-08-08 14:30:00,128.72,129.03,128.64,128.76,11600.0,118.4841,118.7695,118.4105,118.5209,11600.0
2017-08-08 15:00:00,128.77,128.89,128.45,128.48,19763.0,118.5301,118.6406,118.2356,118.2632,19763.0
2017-08-08 15:30:00,128.47,128.47,127.99,128.35,69455.0,118.254,118.254,117.8122,118.1435,69455.0
2017-08-09 09:30:00,127.81,128.88,127.69,128.44,7025.0,117.6465,118.6314,117.536,118.2264,7025.0
2017-08-09 10:00:00,128.41,128.45,127.95,127.95,7238.0,118.1988,118.2356,117.7753,117.7753,7238.0
2017-08-09 10:30:00,127.96,128.71,127.93,128.51,12198.0,117.7846,118.4749,117.7569,118.2908,12198.0
2017-08-09 11:00:00,128.66,128.75,128.21,128.51,5185.0,118.4289,118.5117,118.0147,118.2908,5185.0
2017-08-09 11:30:00,128.24,128.61,128.18,128.29,3419.0,118.0423,118.3829,117.9871,118.0883,3419.0
2017-08-09 12:00:00,128.49,128.59,128.34,128.44,2785.0,118.2724,118.3645,118.1343,118.2264,2785.0
2017-08-09 12:30:00,128.43,128.51,128.18,128.38,2923.0,118.2172,118.2908,117.9871,118.1712,2923.0
2017-08-09 13:00:00,128.27,128.5,128.27,128.33,2694.0,118.0699,118.2816,118.0699,118.1251,2694.0
2017-08-09 13:30:00,128.26,128.41,128.24,128.41,8000.0,118.0607,118.1988,118.0423,118.1988,8000.0
2017-08-09 14:00:00,128.31,128.51,128.12,128.49,8160.0,118.1067,118.2908,117.9318,118.2724,8160.0
2017-08-09 14:30:00,128.41,128.46,128.09,128.3,9096.0,118.1988,118.2448,117.9042,118.0975,9096.0
2017-08-09 15:00:00,128.22,128.39,127.99,127.99,8225.0,118.0239,118.1804,117.8122,117.8122,8225.0
2017-08-09 15:30:00,128.11,128.61,128.11,128.44,24286.0,117.9226,118.3829,117.9226,118.2264,24286.0
2017-08-10 09:30:00,127.86,128.48,126.42,127.34,2549.0,117.6925,118.2632,116.367,117.2139,2549.0
2017-08-10 10:00:00,127.07,127.21,126.15,126.87,20091.0,116.9653,117.0942,116.1185,116.7812,20091.0
2017-08-10 10:30:00,126.92,127.4,126.92,127.16,6889.0,116.8273,117.2691,116.8273,117.0482,6889.0
2017-08-10 11:00:00,127.07,127.64,126.85,126.93,4538.0,116.9653,117.49,116.7628,116.8365,4538.0
2017-08-10 11:30:00,127.02,127.76,127.02,127.32,6399.0,116.9193,117.6005,116.9193,117.1954,6399.0
2017-08-10 12:00:00,127.11,127.25,126.91,127.25,5100.0,117.0021,117.131,116.818,117.131,5100.0
2017-08-10 12:30:00,127.08,127.26,126.71,127.26,4005.0,116.9745,117.1402,116.634,117.1402,4005.0
2017-08-10 13:00:00,127.45,127.45,127.0,127.28,4331.0,117.3151,117.3151,116.9009,117.1586,4331.0
2017-08-10 13:30:00,127.43,127.98,127.16,127.55,9285.0,117.2967,117.803,117.0482,117.4072,9285.0
2017-08-10 14:00:00,127.55,128.0,127.38,127.71,4254.0,117.4072,117.8214,117.2507,117.5544,4254.0
2017-08-10 14:30:00,127.85,128.4,127.52,127.53,12576.0,117.6833,118.1896,117.3795,117.3887,12576.0
2017-08-10 15:00:00,127.61,127.73,127.05,127.14,10284.0,117.4624,117.5728,116.9469,117.0298,10284.0
2017-08-10 15:30:00,127.21,127.26,126.66,126.75,24065.0,117.0942,117.1402,116.5879,116.6708,24065.0
2017-08-11 09:30:00,127.07,127.6,125.14,127.16,13086.0,116.9653,117.4532,115.1888,117.0482,13086.0
2017-08-11 10:00:00,127.19,128.3,127.19,127.95,10600.0,117.0758,118.0975,117.0758,117.7753,10600.0
2017-08-11 10:30:00,128.03,128.44,127.88,128.28,5257.0,117.849,118.2264,117.7109,118.0791,5257.0
2017-08-11 11:00:00,128.29,128.45,127.81,128.06,8375.0,118.0883,118.2356,117.6465,117.8766,8375.0
2017-08-11 11:30:00,127.98,127.98,127.78,127.89,5519.0,117.803,117.803,117.6189,117.7201,5519.0
2017-08-11 12:00:00,127.82,127.89,127.58,127.64,15285.0,117.6557,117.7201,117.4348,117.49,15285.0
2017-08-11 12:30:00,127.63,127.83,127.57,127.6,9605.0,117.4808,117.6649,117.4256,117.4532,9605.0
2017-08-11 13:00:00,127.48,128.06,127.48,127.95,4789.0,117.3427,117.8766,117.3427,117.7753,4789.0
2017-08-11 13:30:00,127.97,128.46,127.91,128.11,11925.0,117.7938,118.2448,117.7385,117.9226,11925.0
2017-08-11 14:00:00,128.21,128.26,127.99,127.99,8899.0,118.0147,118.0607,117.8122,117.8122,8899.0
2017-08-11 14:30:00,127.94,128.31,127.91,128.19,15792.0,117.7661,118.1067,117.7385,117.9963,15792.0
2017-08-11 15:00:00,128.19,128.27,127.68,127.68,15401.0,117.9963,118.0699,117.5268,117.5268,15401.0
2017-08-11 15:30:00,127.62,127.88,127.51,127.58,42580.0,117.4716,117.7109,117.3703,117.4348,42580.0
2017-08-14 09:30:00,128.49,128.83,128.1,128.75,18215.0,118.2724,118.5854,117.9134,118.5117,18215.0
2017-08-14 10:00:00,128.74,129.73,128.74,129.68,19341.0,118.5025,119.4138,118.5025,119.3678,19341.0
2017-08-14 10:30:00,129.62,129.88,129.4,129.82,13003.0,119.3125,119.5519,119.11,119.4966,13003.0
2017-08-14 11:00:00,129.83,130.36,129.73,129.98,12846.0,119.5058,119.9937,119.4138,119.6439,12846.0
2017-08-14 11:30:00,129.91,130.41,129.91,130.04,7013.0,119.5795,120.0397,119.5795,119.6991,7013.0
2017-08-14 12:00:00,130.11,130.18,129.74,129.95,13665.0,119.7636,119.828,119.423,119.6163,13665.0
2017-08-14 12:30:00,129.88,130.01,129.73,129.73,3983.0,119.5519,119.6715,119.4138,119.4138,3983.0
2017-08-14 13:00:00,129.6,129.9,129.6,129.85,7820.0,119.2941,119.5703,119.2941,119.5243,7820.0
2017-08-14 13:30:00,129.87,130.02,129.87,129.96,7688.0,119.5427,119.6807,119.5427,119.6255,7688.0
2017-08-14 14:00:00,130.01,130.04,129.72,129.87,14281.0,119.6715,119.6991,119.4046,119.5427,14281.0
2017-08-14 14:30:00,129.9,129.97,129.51,129.66,12187.0,119.5703,119.6347,119.2113,119.3494,12187.0
2017-08-14 15:00:00,129.56,129.85,129.55,129.84,10887.0,119.2573,119.5243,119.2481,119.5151,10887.0
2017-08-14 15:30:00,129.86,130.06,129.64,129.81,35805.0,119.5335,119.7176,119.331,119.4874,35805.0
2017-08-15 09:30:00,129.8,129.8,128.6,129.31,6762.0,119.4782,119.4782,118.3737,119.0272,6762.0
2017-08-15 10:00:00,129.32,130.22,129.22,129.53,12516.0,119.0364,119.8648,118.9444,119.2297,12516.0
2017-08-15 10:30:00,129.44,129.44,129.06,129.06,8794.0,119.1469,119.1469,118.7971,118.7971,8794.0
2017-08-15 11:00:00,129.0,129.56,128.86,129.33,8889.0,118.7418,119.2573,118.613,119.0456,8889.0
2017-08-15 11:30:00,129.25,129.29,128.85,129.24,6300.0,118.972,119.0088,118.6038,118.9628,6300.0
2017-08-15 12:00:00,129.21,129.35,128.98,129.27,6558.0,118.9352,119.064,118.7234,118.9904,6558.0
2017-08-15 12:30:00,129.27,129.5,129.25,129.36,7300.0,118.9904,119.2021,118.972,119.0732,7300.0
2017-08-15 13:00:00,129.28,129.4,129.14,129.27,5347.0,118.9996,119.11,118.8707,118.9904,5347.0
2017-08-15 13:30:00,129.31,129.37,128.92,129.16,7465.0,119.0272,119.0824,118.6682,118.8891,7465.0
2017-08-15 14:00:00,129.12,129.17,128.82,128.9,4371.0,118.8523,118.8983,118.5762,118.6498,4371.0
2017-08-15 14:30:00,128.97,129.01,128.69,128.8,7700.0,118.7142,118.7511,118.4565,118.5578,7700.0
2017-08-15 15:00:00,128.78,129.17,128.7,128.98,10557.0,118.5393,118.8983,118.4657,118.7234,10557.0
2017-08-15 15:30:00,129.01,129.01,128.5,128.5,33632.0,118.7511,118.7511,118.2816,118.2816,33632.0
2017-08-16 09:30:00,128.21,129.35,127.22,128.22,14779.0,118.0147,119.064,117.1034,118.0239,14779.0
2017-08-16 10:00:00,128.38,128.84,128.38,128.66,12300.0,118.1712,118.5946,118.1712,118.4289,12300.0
2017-08-16 10:30:00,128.69,128.69,128.28,128.67,10300.0,118.4565,118.4565,118.0791,118.4381,10300.0
2017-08-16 11:00:00,128.71,128.71,128.24,128.24,7453.0,118.4749,118.4749,118.0423,118.0423,7453.0
2017-08-16 11:30:00,128.23,128.49,128.12,128.15,8167.0,118.0331,118.2724,117.9318,117.9594,8167.0
2017-08-16 12:00:00,128.25,128.58,128.17,128.3,17560.0,118.0515,118.3552,117.9779,118.0975,17560.0
2017-08-16 12:30:00,128.28,128.57,128.28,128.4,9050.0,118.0791,118.346,118.0791,118.1896,9050.0
2017-08-16 13:00:00,128.39,128.4,128.01,128.2,7837.0,118.1804,118.1896,117.8306,118.0055,7837.0
2017-08-16 13:30:00,128.09,128.43,127.91,128.43,8800.0,117.9042,118.2172,117.7385,118.2172,8800.0
2017-08-16 14:00:00,128.3,128.5,128.03,128.03,10360.0,118.0975,118.2816,117.849,117.849,10360.0
2017-08-16 14:30:00,128.0,128.47,127.94,128.25,7784.0,117.8214,118.254,117.7661,118.0515,7784.0
2017-08-16 15:00:00,128.16,128.32,127.85,128.22,12849.0,117.9686,118.1159,117.6833,118.0239,12849.0
2017-08-16 15:30:00,128.25,128.32,127.81,127.91,27293.0,118.0515,118.1159,117.6465,117.7385,27293.0
2017-08-17 09:30:00,127.17,127.55,126.52,126.71,6142.0,117.0574,117.4072,116.4591,116.634,6142.0
2017-08-17 10:00:00,126.75,126.87,125.87,126.41,11000.0,116.6708,116.7812,115.8607,116.3578,11000.0
2017-08-17 10:30:00,126.54,127.25,126.5,126.76,11659.0,116.4775,117.131,116.4407,116.68,11659.0
2017-08-17 11:00:00,126.82,127.22,126.52,126.66,9617.0,116.7352,117.1034,116.4591,116.5879,9617.0
2017-08-17 11:30:00,126.54,126.63,125.93,125.94,10013.0,116.4775,116.5603,115.916,115.9252,10013.0
2017-08-17 12:00:00,125.83,126.23,125.74,125.86,5800.0,115.8239,116.1921,115.7411,115.8515,5800.0
2017-08-17 12:30:00,125.65,125.8,125.45,125.62,13185.0,115.6582,115.7963,115.4741,115.6306,13185.0
2017-08-17 13:00:00,125.52,125.74,125.25,125.48,7260.0,115.5386,115.7411,115.2901,115.5018,7260.0
2017-08-17 13:30:00,125.62,125.97,125.45,125.47,12279.0,115.6306,115.9528,115.4741,115.4926,12279.0
2017-08-17 14:00:00,125.58,125.86,125.38,125.61,12267.0,115.5938,115.8515,115.4097,115.6214,12267.0
2017-08-17 14:30:00,125.64,125.83,125.14,125.3,24280.0,115.649,115.8239,115.1888,115.3361,24280.0
2017-08-17 15:00:00,125.26,125.86,125.13,125.69,28276.0,115.2993,115.8515,115.1796,115.6951,28276.0
2017-08-17 15:30:00,125.66,125.92,125.45,125.47,61993.0,115.6674,115.9068,115.4741,115.4926,61993.0
2017-08-18 09:30:00,124.58,126.0,122.27,124.6,5852.0,114.9505,116.2607,112.819,114.9689,5852.0
2017-08-18 10:00:00,124.46,124.63,124.16,124.41,11996.0,114.8398,114.9966,114.5629,114.7936,11996.0
2017-08-18 10:30:00,124.44,124.55,124.08,124.3,20470.0,114.8213,114.9228,114.4891,114.6921,20470.0
2017-08-18 11:00:00,124.31,124.61,124.19,124.57,14910.0,114.7013,114.9782,114.5906,114.9412,14910.0
2017-08-18 11:30:00,124.6,125.45,124.6,124.87,16770.0,114.9689,115.7532,114.9689,115.2181,16770.0
2017-08-18 12:00:00,124.84,125.03,124.66,125.01,3514.0,115.1904,115.3657,115.0243,115.3472,3514.0
2017-08-18 12:30:00,124.91,125.05,124.7,124.83,5500.0,115.255,115.3841,115.0612,115.1812,5500.0
2017-08-18 13:00:00,124.84,124.84,124.47,124.57,3811.0,115.1904,115.1904,114.849,114.9412,3811.0
2017-08-18 13:30:00,124.48,124.8,124.48,124.48,7112.0,114.8582,115.1535,114.8582,114.8582,7112.0
2017-08-18 14:00:00,124.54,124.82,124.49,124.81,8216.0,114.9136,115.1719,114.8674,115.1627,8216.0
2017-08-18 14:30:00,124.81,124.83,124.25,124.33,11920.0,115.1627,115.1812,114.646,114.7198,11920.0
2017-08-18 15:00:00,124.29,124.68,124.15,124.6,16760.0,114.6829,115.0427,114.5537,114.9689,16760.0
2017-08-18 15:30:00,124.56,124.65,124.04,124.04,59287.0,114.932,115.0151,114.4522,114.4522,59287.0
2017-08-21 09:30:00,123.93,124.77,123.93,124.68,8904.0,114.3507,115.1258,114.3507,115.0427,8904.0
2017-08-21 10:00:00,124.7,125.23,124.54,124.94,16038.0,115.0612,115.5502,114.9136,115.2826,16038.0
2017-08-21 10:30:00,125.05,125.4,124.95,124.98,14310.0,115.3841,115.7071,115.2919,115.3196,14310.0
2017-08-21 11:00:00,124.94,125.38,124.91,125.18,7521.0,115.2826,115.6886,115.255,115.5041,7521.0
2017-08-21 11:30:00,125.17,125.68,125.09,125.17,12130.0,115.4949,115.9655,115.4211,115.4949,12130.0
2017-08-21 12:00:00,125.17,125.83,125.08,125.72,12671.0,115.4949,116.1039,115.4118,116.0024,12671.0
2017-08-21 12:30:00,125.7,125.83,125.32,125.54,13499.0,115.9839,116.1039,115.6333,115.8363,13499.0
2017-08-21 13:00:00,125.59,125.63,125.44,125.5,7551.0,115.8824,115.9193,115.744,115.7994,7551.0
2017-08-21 13:30:00,125.5,125.6,125.4,125.51,12362.0,115.7994,115.8916,115.7071,115.8086,12362.0
2017-08-21 14:00:00,125.5,125.55,125.33,125.46,22128.0,115.7994,115.8455,115.6425,115.7625,22128.0
2017-08-21 14:30:00,125.43,125.45,125.1,125.15,18963.0,115.7348,115.7532,115.4303,115.4764,18963.0
2017-08-21 15:00:00,125.15,125.32,125.14,125.26,35049.0,115.4764,115.6333,115.4672,115.5779,35049.0
2017-08-21 15:30:00,125.24,125.27,125.03,125.14,129760.0,115.5595,115.5871,115.3657,115.4672,129760.0
2017-08-22 09:30:00,116.05,116.76,113.05,113.8,523689.0,107.0798,107.7349,104.3117,105.0037,523689.0
2017-08-22 10:00:00,113.71,114.81,113.22,114.49,288484.0,104.9207,105.9357,104.4686,105.6404,288484.0
2017-08-22 10:30:00,114.53,114.62,112.66,112.94,210615.0,105.6773,105.7603,103.9518,104.2102,210615.0
2017-08-22 11:00:00,112.91,113.69,112.35,112.63,101557.0,104.1825,104.9022,103.6658,103.9242,101557.0
2017-08-22 11:30:00,112.66,113.05,111.93,112.66,171888.0,103.9518,104.3117,103.2783,103.9518,171888.0
2017-08-22 12:00:00,112.66,112.66,111.87,112.41,86754.0,103.9518,103.9518,103.2229,103.7212,86754.0
2017-08-22 12:30:00,112.37,112.68,112.25,112.55,66012.0,103.6843,103.9703,103.5735,103.8503,66012.0
2017-08-22 13:00:00,112.53,113.23,112.28,112.5,113132.0,103.8319,104.4778,103.6012,103.8042,113132.0
2017-08-22 13:30:00,112.55,112.59,111.88,112.2,99798.0,103.8503,103.8873,103.2321,103.5274,99798.0
2017-08-22 14:00:00,112.23,112.87,112.12,112.36,64799.0,103.5551,104.1456,103.4536,103.675,64799.0
2017-08-22 14:30:00,112.3,112.5,111.56,112.08,109379.0,103.6197,103.8042,102.9369,103.4167,109379.0
2017-08-22 15:00:00,112.09,112.24,111.24,111.68,163113.0,103.4259,103.5643,102.6416,103.0476,163113.0
2017-08-22 15:30:00,111.69,111.9,111.22,111.3,365694.0,103.0568,103.2506,102.6231,102.697,365694.0
2017-08-23 09:30:00,112.0,112.32,111.5,111.99,112588.0,103.3429,103.6381,102.8815,103.3336,112588.0
2017-08-23 10:00:00,112.0,112.14,111.62,112.03,70637.0,103.3429,103.472,102.9922,103.3705,70637.0
2017-08-23 10:30:00,112.04,112.05,110.59,111.15,56924.0,103.3798,103.389,102.0418,102.5586,56924.0
2017-08-23 11:00:00,111.0,111.13,110.19,110.33,52816.0,102.4202,102.5401,101.6728,101.8019,52816.0
2017-08-23 11:30:00,110.26,110.5,109.8,109.85,44271.0,101.7374,101.9588,101.3129,101.359,44271.0
2017-08-23 12:00:00,109.88,109.92,109.53,109.73,37024.0,101.3867,101.4236,101.0638,101.2483,37024.0
2017-08-23 12:30:00,109.79,109.85,109.6,109.7,19793.0,101.3037,101.359,101.1284,101.2206,19793.0
2017-08-23 13:00:00,109.69,110.1,109.69,109.92,37367.0,101.2114,101.5897,101.2114,101.4236,37367.0
2017-08-23 13:30:00,109.94,109.94,109.2,109.34,43671.0,101.4421,101.4421,100.7593,100.8885,43671.0
2017-08-23 14:00:00,109.34,109.63,109.12,109.54,35060.0,100.8885,101.156,100.6855,101.073,35060.0
2017-08-23 14:30:00,109.53,109.61,108.97,109.14,44075.0,101.0638,101.1376,100.5471,100.7039,44075.0
2017-08-23 15:00:00,109.15,109.75,108.99,109.67,56058.0,100.7132,101.2668,100.5655,101.193,56058.0
2017-08-23 15:30:00,109.7,109.82,108.74,108.97,187908.0,101.2206,101.3314,100.3348,100.5471,187908.0
2017-08-24 09:30:00,109.78,110.72,108.8,108.95,43808.0,101.2945,102.1618,100.3902,100.5286,43808.0
2017-08-24 10:00:00,108.92,109.67,108.85,109.41,28783.0,100.5009,101.193,100.4363,100.9531,28783.0
2017-08-24 10:30:00,109.42,110.1,109.41,109.45,27064.0,100.9623,101.5897,100.9531,100.99,27064.0
2017-08-24 11:00:00,109.71,109.87,109.36,109.37,23713.0,101.2299,101.3775,100.9069,100.9161,23713.0
2017-08-24 11:30:00,109.52,109.52,108.75,109.25,19212.0,101.0546,101.0546,100.3441,100.8054,19212.0
2017-08-24 12:00:00,109.2,109.57,109.05,109.55,27126.0,100.7593,101.1007,100.6209,101.0822,27126.0
2017-08-24 12:30:00,109.55,109.65,109.39,109.59,23917.0,101.0822,101.1745,100.9346,101.1191,23917.0
2017-08-24 13:00:00,109.52,109.55,109.35,109.35,12738.0,101.0546,101.0822,100.8977,100.8977,12738.0
2017-08-24 13:30:00,109.32,109.36,108.93,108.97,20644.0,100.87,100.9069,100.5102,100.5471,20644.0
2017-08-24 14:00:00,108.96,108.96,108.53,108.68,18436.0,100.5378,100.5378,100.1411,100.2795,18436.0
2017-08-24 14:30:00,108.74,108.74,108.4,108.5,30898.0,100.3348,100.3348,100.0211,100.1134,30898.0
2017-08-24 15:00:00,108.47,108.75,108.43,108.64,50643.0,100.0857,100.3441,100.0488,100.2426,50643.0
2017-08-24 15:30:00,108.63,108.76,108.35,108.57,134220.0,100.2333,100.3533,99.975,100.178,134220.0
2017-08-25 09:30:00,108.75,109.41,108.67,109.01,32810.0,100.3441,100.9531,100.2703,100.584,32810.0
2017-08-25 10:00:00,109.03,109.16,108.35,108.35,45667.0,100.6024,100.7224,99.975,99.975,45667.0
2017-08-25 10:30:00,108.49,108.67,108.24,108.24,17914.0,100.1042,100.2703,99.8735,99.8735,17914.0
2017-08-25 11:00:00,108.18,108.3,107.99,108.02,17188.0,99.8181,99.9289,99.6428,99.6705,17188.0
2017-08-25 11:30:00,107.97,108.3,107.86,108.16,18320.0,99.6244,99.9289,99.5229,99.7997,18320.0
2017-08-25 12:00:00,108.15,108.3,108.0,108.22,22856.0,99.7904,99.9289,99.652,99.855,22856.0
2017-08-25 12:30:00,108.21,108.28,108.03,108.26,40430.0,99.8458,99.9104,99.6797,99.8919,40430.0
2017-08-25 13:00:00,108.23,108.41,108.21,108.3,17383.0,99.8643,100.0304,99.8458,99.9289,17383.0
2017-08-25 13:30:00,108.34,108.82,108.3,108.76,12321.0,99.9658,100.4087,99.9289,100.3533,12321.0
2017-08-25 14:00:00,108.73,108.9,108.51,108.67,24073.0,100.3256,100.4825,100.1226,100.2703,24073.0
2017-08-25 14:30:00,108.67,109.0,108.67,108.92,17186.0,100.2703,100.5747,100.2703,100.5009,17186.0
2017-08-25 15:00:00,108.91,109.3,108.8,109.11,32499.0,100.4917,100.8516,100.3902,100.6762,32499.0
2017-08-25 15:30:00,109.18,109.3,108.75,108.75,76452.0,100.7408,100.8516,100.3441,100.3441,76452.0
2017-08-28 09:30:00,109.34,109.81,108.88,109.49,17125.0,100.8885,101.3221,100.464,101.0269,17125.0
2017-08-28 10:00:00,109.58,109.74,109.22,109.54,13933.0,101.1099,101.2575,100.7777,101.073,13933.0
2017-08-28 10:30:00,109.55,109.85,109.43,109.8,13035.0,101.0822,101.359,100.9715,101.3129,13035.0
2017-08-28 11:00:00,109.77,109.79,109.56,109.62,9000.0,101.2852,101.3037,101.0915,101.1468,9000.0
2017-08-28 11:30:00,109.65,109.7,109.5,109.7,5930.0,101.1745,101.2206,101.0361,101.2206,5930.0
2017-08-28 12:00:00,109.68,109.68,109.35,109.48,22391.0,101.2022,101.2022,100.8977,101.0176,22391.0
2017-08-28 12:30:00,109.47,109.49,109.35,109.49,6789.0,101.0084,101.0269,100.8977,101.0269,6789.0
2017-08-28 13:00:00,109.56,109.8,109.55,109.67,4400.0,101.0915,101.3129,101.0822,101.193,4400.0
2017-08-28 13:30:00,109.69,109.72,109.5,109.55,17634.0,101.2114,101.2391,101.0361,101.0822,17634.0
2017-08-28 14:00:00,109.55,109.59,109.28,109.33,10810.0,101.0822,101.1191,100.8331,100.8792,10810.0
2017-08-28 14:30:00,109.34,109.41,109.26,109.41,11411.0,100.8885,100.9531,100.8146,100.9531,11411.0
2017-08-28 15:00:00,109.44,109.51,109.35,109.44,16528.0,100.9807,101.0453,100.8977,100.9807,16528.0
2017-08-28 15:30:00,109.41,109.41,109.12,109.17,46160.0,100.9531,100.9531,100.6855,100.7316,46160.0
2017-08-29 09:30:00,108.7,109.14,107.78,108.13,22934.0,100.2979,100.7039,99.449,99.772,22934.0
2017-08-29 10:00:00,108.13,108.37,107.21,107.34,26118.0,99.772,99.9934,98.9231,99.0431,26118.0
2017-08-29 10:30:00,107.34,107.89,107.22,107.74,26633.0,99.0431,99.5505,98.9323,99.4121,26633.0
2017-08-29 11:00:00,107.72,108.11,107.39,108.11,25145.0,99.3937,99.7535,99.0892,99.7535,25145.0
2017-08-29 11:30:00,107.95,108.22,107.69,107.92,26108.0,99.6059,99.855,99.366,99.5782,26108.0
2017-08-29 12:00:00,107.97,108.04,107.35,107.46,17065.0,99.6244,99.689,99.0523,99.1538,17065.0
2017-08-29 12:30:00,107.47,107.52,107.2,107.38,9958.0,99.163,99.2091,98.9139,99.08,9958.0
2017-08-29 13:00:00,107.42,107.73,107.16,107.73,8064.0,99.1169,99.4029,98.877,99.4029,8064.0
2017-08-29 13:30:00,107.66,107.8,107.44,107.52,16338.0,99.3383,99.4675,99.1353,99.2091,16338.0
2017-08-29 14:00:00,107.6,107.87,107.48,107.82,24564.0,99.283,99.5321,99.1722,99.486,24564.0
2017-08-29 14:30:00,107.81,108.4,107.67,108.23,19533.0,99.4767,100.0211,99.3475,99.8643,19533.0
2017-08-29 15:00:00,108.27,108.45,108.19,108.23,12211.0,99.9012,100.0673,99.8274,99.8643,12211.0
2017-08-29 15:30:00,108.27,108.52,108.18,108.28,54196.0,99.9012,100.1318,99.8181,99.9104,54196.0
2017-08-30 09:30:00,108.45,108.45,108.03,108.28,6445.0,100.0673,100.0673,99.6797,99.9104,6445.0
2017-08-30 10:00:00,108.29,108.29,107.92,108.01,5800.0,99.9196,99.9196,99.5782,99.6613,5800.0
2017-08-30 10:30:00,108.05,108.39,107.59,108.14,12960.0,99.6982,100.0119,99.2737,99.7812,12960.0
2017-08-30 11:00:00,108.17,108.29,107.46,108.29,33239.0,99.8089,99.9196,99.1538,99.9196,33239.0
2017-08-30 11:30:00,108.14,108.22,107.87,108.0,11537.0,99.7812,99.855,99.5321,99.652,11537.0
2017-08-30 12:00:00,108.08,108.17,107.97,108.17,8503.0,99.7259,99.8089,99.6244,99.8089,8503.0
2017-08-30 12:30:00,108.11,108.29,108.07,108.27,2400.0,99.7535,99.9196,99.7166,99.9012,2400.0
2017-08-30 13:00:00,108.28,108.45,108.19,108.39,14711.0,99.9104,100.0673,99.8274,100.0119,14711.0
2017-08-30 13:30:00,108.46,108.52,108.26,108.43,8904.0,100.0765,100.1318,99.8919,100.0488,8904.0
2017-08-30 14:00:00,108.4,108.5,108.35,108.46,8600.0,100.0211,100.1134,99.975,100.0765,8600.0
2017-08-30 14:30:00,108.45,108.49,108.34,108.39,16507.0,100.0673,100.1042,99.9658,100.0119,16507.0
2017-08-30 15:00:00,108.41,108.48,108.33,108.47,8103.0,100.0304,100.0949,99.9565,100.0857,8103.0
2017-08-30 15:30:00,108.42,108.77,108.42,108.59,35347.0,100.0396,100.3625,100.0396,100.1964,35347.0
2017-08-31 09:30:00,109.01,109.2,108.78,108.81,7030.0,100.584,100.7593,100.3718,100.3994,7030.0
2017-08-31 10:00:00,109.01,109.32,108.74,108.79,7300.0,100.584,100.87,100.3348,100.381,7300.0
2017-08-31 10:30:00,108.71,109.01,108.2,108.56,15852.0,100.3072,100.584,99.8366,100.1688,15852.0
2017-08-31 11:00:00,108.59,108.81,108.58,108.71,13317.0,100.1964,100.3994,100.1872,100.3072,13317.0
2017-08-31 11:30:00,108.74,108.91,108.62,108.72,7900.0,100.3348,100.4917,100.2241,100.3164,7900.0
2017-08-31 12:00:00,108.74,109.04,108.74,108.82,31492.0,100.3348,100.6117,100.3348,100.4087,31492.0
2017-08-31 12:30:00,108.87,108.92,108.76,108.76,4669.0,100.4548,100.5009,100.3533,100.3533,4669.0
2017-08-31 13:00:00,108.84,108.91,108.68,108.68,5594.0,100.4271,100.4917,100.2795,100.2795,5594.0
2017-08-31 13:30:00,108.8,108.94,108.73,108.94,6267.0,100.3902,100.5194,100.3256,100.5194,6267.0
2017-08-31 14:00:00,108.88,109.23,108.77,109.23,5880.0,100.464,100.787,100.3625,100.787,5880.0
2017-08-31 14:30:00,109.23,109.31,109.16,109.23,12163.0,100.787,100.8608,100.7224,100.787,12163.0
2017-08-31 15:00:00,109.31,109.33,109.21,109.24,37200.0,100.8608,100.8792,100.7685,100.7962,37200.0
2017-08-31 15:30:00,109.24,109.61,109.24,109.3,46663.0,100.7962,101.1376,100.7962,100.8516,46663.0
2017-09-01 09:30:00,109.28,110.83,109.28,110.83,14829.0,100.8331,102.2633,100.8331,102.2633,14829.0
2017-09-01 10:00:00,110.82,110.83,110.19,110.48,14870.0,102.2541,102.2633,101.6728,101.9403,14870.0
2017-09-01 10:30:00,110.4,110.53,110.15,110.34,17529.0,101.8665,101.9865,101.6359,101.8112,17529.0
2017-09-01 11:00:00,110.3,110.3,109.73,109.95,16010.0,101.7743,101.7743,101.2483,101.4513,16010.0
2017-09-01 11:30:00,110.01,110.08,109.69,109.87,10956.0,101.5067,101.5713,101.2114,101.3775,10956.0
2017-09-01 12:00:00,109.87,110.09,109.87,109.95,13681.0,101.3775,101.5805,101.3775,101.4513,13681.0
2017-09-01 12:30:00,109.9,110.25,109.9,110.12,9082.0,101.4052,101.7281,101.4052,101.6082,9082.0
2017-09-01 13:00:00,110.1,110.51,110.1,110.51,8554.0,101.5897,101.968,101.5897,101.968,8554.0
2017-09-01 13:30:00,110.49,110.49,110.18,110.25,7243.0,101.9496,101.9496,101.6635,101.7281,7243.0
2017-09-01 14:00:00,110.23,110.35,110.07,110.11,8947.0,101.7097,101.8204,101.562,101.5989,8947.0
2017-09-01 14:30:00,110.16,110.4,110.08,110.4,18158.0,101.6451,101.8665,101.5713,101.8665,18158.0
2017-09-01 15:00:00,110.38,110.7,110.35,110.66,16488.0,101.8481,102.1433,101.8204,102.1064,16488.0
2017-09-01 15:30:00,110.66,110.66,110.17,110.29,49999.0,102.1064,102.1064,101.6543,101.765,49999.0
2017-09-05 09:30:00,110.37,110.84,109.8,109.91,26542.0,101.8389,102.2725,101.3129,101.4144,26542.0
2017-09-05 10:00:00,109.97,110.22,109.63,109.84,8328.0,101.4698,101.7004,101.156,101.3498,8328.0
2017-09-05 10:30:00,109.95,109.95,109.54,109.57,8053.0,101.4513,101.4513,101.073,101.1007,8053.0
2017-09-05 11:00:00,109.58,109.87,109.47,109.87,7235.0,101.1099,101.3775,101.0084,101.3775,7235.0
2017-09-05 11:30:00,109.75,109.92,109.47,109.58,11437.0,101.2668,101.4236,101.0084,101.1099,11437.0
2017-09-05 12:00:00,109.47,109.54,108.83,108.89,11010.0,101.0084,101.073,100.4179,100.4732,11010.0
2017-09-05 12:30:00,108.75,108.85,108.53,108.63,9500.0,100.3441,100.4363,100.1411,100.2333,9500.0
2017-09-05 13:00:00,108.56,108.56,108.15,108.4,7620.0,100.1688,100.1688,99.7904,100.0211,7620.0
2017-09-05 13:30:00,108.3,108.66,108.26,108.66,8103.0,99.9289,100.261,99.8919,100.261,8103.0
2017-09-05 14:00:00,108.7,109.09,108.67,109.09,9421.0,100.2979,100.6578,100.2703,100.6578,9421.0
2017-09-05 14:30:00,109.15,109.31,109.06,109.26,17991.0,100.7132,100.8608,100.6301,100.8146,17991.0
2017-09-05 15:00:00,109.28,109.55,109.06,109.39,25872.0,100.8331,101.0822,100.6301,100.9346,25872.0
2017-09-05 15:30:00,109.4,109.42,109.06,109.15,39614.0,100.9438,100.9623,100.6301,100.7132,39614.0
2017-09-06 09:30:00,109.24,109.35,108.57,108.82,19357.0,100.7962,100.8977,100.178,100.4087,19357.0
2017-09-06 10:00:00,108.91,108.98,108.54,108.6,24993.0,100.4917,100.5563,100.1503,100.2057,24993.0
2017-09-06 10:30:00,108.71,109.05,108.63,108.63,7550.0,100.3072,100.6209,100.2333,100.2333,7550.0
2017-09-06 11:00:00,108.64,108.73,108.34,108.66,7541.0,100.2426,100.3256,99.9658,100.261,7541.0
2017-09-06 11:30:00,108.6,108.73,108.49,108.69,4700.0,100.2057,100.3256,100.1042,100.2887,4700.0
2017-09-06 12:00:00,108.7,109.25,108.65,109.13,29829.0,100.2979,100.8054,100.2518,100.6947,29829.0
2017-09-06 12:30:00,109.18,109.18,109.0,109.1,8600.0,100.7408,100.7408,100.5747,100.667,8600.0
2017-09-06 13:00:00,109.07,109.57,109.07,109.51,9205.0,100.6393,101.1007,100.6393,101.0453,9205.0
2017-09-06 13:30:00,109.48,109.6,109.47,109.52,5289.0,101.0176,101.1284,101.0084,101.0546,5289.0
2017-09-06 14:00:00,109.51,109.85,109.46,109.8,12245.0,101.0453,101.359,100.9992,101.3129,12245.0
2017-09-06 14:30:00,109.77,109.97,109.72,109.8,18632.0,101.2852,101.4698,101.2391,101.3129,18632.0
2017-09-06 15:00:00,109.84,109.98,109.57,109.93,23275.0,101.3498,101.479,101.1007,101.4329,23275.0
2017-09-06 15:30:00,109.9,109.91,109.37,109.45,31499.0,101.4052,101.4144,100.9161,100.99,31499.0
2017-09-07 09:30:00,109.26,109.98,108.12,108.31,14987.0,100.8146,101.479,99.7628,99.9381,14987.0
2017-09-07 10:00:00,108.36,108.57,107.98,108.4,24506.0,99.9842,100.178,99.6336,100.0211,24506.0
2017-09-07 10:30:00,108.42,109.0,108.42,108.73,12489.0,100.0396,100.5747,100.0396,100.3256,12489.0
2017-09-07 11:00:00,108.72,108.82,108.16,108.18,9769.0,100.3164,100.4087,99.7997,99.8181,9769.0
2017-09-07 11:30:00,108.16,108.21,107.74,108.2,10700.0,99.7997,99.8458,99.4121,99.8366,10700.0
2017-09-07 12:00:00,108.09,108.09,107.8,108.05,8460.0,99.7351,99.7351,99.4675,99.6982,8460.0
2017-09-07 12:30:00,108.01,108.15,107.9,108.01,8826.0,99.6613,99.7904,99.5598,99.6613,8826.0
2017-09-07 13:00:00,108.05,108.05,107.79,107.92,9191.0,99.6982,99.6982,99.4583,99.5782,9191.0
2017-09-07 13:30:00,107.95,108.71,107.91,108.71,21307.0,99.6059,100.3072,99.569,100.3072,21307.0
2017-09-07 14:00:00,108.68,108.89,108.52,108.68,25700.0,100.2795,100.4732,100.1318,100.2795,25700.0
2017-09-07 14:30:00,108.69,108.9,108.58,108.68,14797.0,100.2887,100.4825,100.1872,100.2795,14797.0
2017-09-07 15:00:00,108.64,108.85,108.5,108.78,19887.0,100.2426,100.4363,100.1134,100.3718,19887.0
2017-09-07 15:30:00,108.82,109.26,108.75,109.25,69652.0,100.4087,100.8146,100.3441,100.8054,69652.0
2017-09-08 09:30:00,108.5,109.14,108.49,108.8,10271.0,100.1134,100.7039,100.1042,100.3902,10271.0
2017-09-08 10:00:00,108.89,109.27,108.59,108.78,15283.0,100.4732,100.8239,100.1964,100.3718,15283.0
2017-09-08 10:30:00,108.67,109.49,108.65,109.37,10565.0,100.2703,101.0269,100.2518,100.9161,10565.0
2017-09-08 11:00:00,109.26,109.65,109.26,109.57,5600.0,100.8146,101.1745,100.8146,101.1007,5600.0
2017-09-08 11:30:00,109.53,109.77,109.39,109.77,7058.0,101.0638,101.2852,100.9346,101.2852,7058.0
2017-09-08 12:00:00,109.65,109.76,109.53,109.61,4042.0,101.1745,101.276,101.0638,101.1376,4042.0
2017-09-08 12:30:00,109.6,109.9,109.6,109.76,5800.0,101.1284,101.4052,101.1284,101.276,5800.0
2017-09-08 13:00:00,109.77,109.77,109.55,109.59,4550.0,101.2852,101.2852,101.0822,101.1191,4550.0
2017-09-08 13:30:00,109.63,109.75,109.53,109.74,5067.0,101.156,101.2668,101.0638,101.2575,5067.0
2017-09-08 14:00:00,109.74,110.08,109.67,110.02,11146.0,101.2575,101.5713,101.193,101.5159,11146.0
2017-09-08 14:30:00,110.0,110.1,109.75,109.86,30158.0,101.4975,101.5897,101.2668,101.3683,30158.0
2017-09-08 15:00:00,109.86,109.97,109.68,109.68,12968.0,101.3683,101.4698,101.2022,101.2022,12968.0
2017-09-08 15:30:00,109.65,109.79,109.5,109.59,43256.0,101.1745,101.3037,101.0361,101.1191,43256.0
2017-09-11 09:30:00,110.15,111.65,110.15,111.25,16329.0,101.6359,103.0199,101.6359,102.6508,16329.0
2017-09-11 10:00:00,111.13,111.35,111.04,111.17,10376.0,102.5401,102.7431,102.4571,102.577,10376.0
2017-09-11 10:30:00,111.11,111.21,111.01,111.1,7270.0,102.5217,102.6139,102.4294,102.5124,7270.0
2017-09-11 11:00:00,111.15,111.5,111.1,111.47,8776.0,102.5586,102.8815,102.5124,102.8538,8776.0
2017-09-11 11:30:00,111.43,111.7,111.23,111.59,9298.0,102.8169,103.066,102.6324,102.9645,9298.0
2017-09-11 12:00:00,111.58,111.61,111.33,111.59,10280.0,102.9553,102.983,102.7246,102.9645,10280.0
2017-09-11 12:30:00,111.55,111.78,111.51,111.74,6499.0,102.9276,103.1399,102.8907,103.103,6499.0
2017-09-11 13:00:00,111.75,111.96,111.72,111.83,6700.0,103.1122,103.306,103.0845,103.186,6700.0
2017-09-11 13:30:00,111.76,111.89,111.67,111.89,8698.0,103.1214,103.2414,103.0384,103.2414,8698.0
2017-09-11 14:00:00,111.93,111.96,111.7,111.88,7009.0,103.2783,103.306,103.066,103.2321,7009.0
2017-09-11 14:30:00,111.84,111.9,111.69,111.77,12612.0,103.1952,103.2506,103.0568,103.1306,12612.0
2017-09-11 15:00:00,111.73,111.77,111.54,111.57,60949.0,103.0937,103.1306,102.9184,102.9461,60949.0
2017-09-11 15:30:00,111.6,111.62,111.1,111.25,34093.0,102.9738,102.9922,102.5124,102.6508,34093.0
2017-09-12 09:30:00,111.6,111.83,111.43,111.66,10121.0,102.9738,103.186,102.8169,103.0291,10121.0
2017-09-12 10:00:00,111.72,111.72,111.35,111.6,8362.0,103.0845,103.0845,102.7431,102.9738,8362.0
2017-09-12 10:30:00,111.72,111.73,111.51,111.66,9609.0,103.0845,103.0937,102.8907,103.0291,9609.0
2017-09-12 11:00:00,111.68,112.04,111.65,112.01,8160.0,103.0476,103.3798,103.0199,103.3521,8160.0
2017-09-12 11:30:00,111.98,112.09,111.94,112.06,4786.0,103.3244,103.4259,103.2875,103.3982,4786.0
2017-09-12 12:00:00,112.0,112.14,111.94,112.14,3600.0,103.3429,103.472,103.2875,103.472,3600.0
2017-09-12 12:30:00,112.1,112.17,112.05,112.09,3404.0,103.4351,103.4997,103.389,103.4259,3404.0
2017-09-12 13:00:00,112.13,112.33,112.1,112.18,5522.0,103.4628,103.6474,103.4351,103.5089,5522.0
2017-09-12 13:30:00,112.2,112.36,112.18,112.25,5907.0,103.5274,103.675,103.5089,103.5735,5907.0
2017-09-12 14:00:00,112.25,112.42,112.21,112.37,11952.0,103.5735,103.7304,103.5366,103.6843,11952.0
2017-09-12 14:30:00,112.37,112.6,112.31,112.59,9150.0,103.6843,103.8965,103.6289,103.8873,9150.0
2017-09-12 15:00:00,112.59,113.03,112.59,112.97,17296.0,103.8873,104.2932,103.8873,104.2379,17296.0
2017-09-12 15:30:00,112.98,112.98,112.59,112.79,58545.0,104.2471,104.2471,103.8873,104.0718,58545.0
2017-09-13 09:30:00,112.84,113.07,112.44,112.79,10306.0,104.1179,104.3302,103.7488,104.0718,10306.0
2017-09-13 10:00:00,112.64,112.96,112.6,112.96,13815.0,103.9334,104.2287,103.8965,104.2287,13815.0
2017-09-13 10:30:00,112.98,113.11,112.92,112.99,11650.0,104.2471,104.3671,104.1917,104.2563,11650.0
2017-09-13 11:00:00,113.03,113.03,112.9,113.01,4846.0,104.2932,104.2932,104.1733,104.2748,4846.0
2017-09-13 11:30:00,112.98,113.17,112.95,113.17,6168.0,104.2471,104.4224,104.2194,104.4224,6168.0
2017-09-13 12:00:00,113.24,113.31,113.14,113.3,5806.0,104.487,104.5516,104.3947,104.5424,5806.0
2017-09-13 12:30:00,113.27,113.4,113.27,113.28,4025.0,104.5147,104.6346,104.5147,104.5239,4025.0
2017-09-13 13:00:00,113.3,113.33,113.03,113.16,7709.0,104.5424,104.5701,104.2932,104.4132,7709.0
2017-09-13 13:30:00,113.11,113.12,112.79,112.91,6311.0,104.3671,104.3763,104.0718,104.1825,6311.0
2017-09-13 14:00:00,112.9,112.98,112.72,112.95,11740.0,104.1733,104.2471,104.0072,104.2194,11740.0
2017-09-13 14:30:00,113.0,113.01,112.89,112.94,5960.0,104.2656,104.2748,104.1641,104.2102,5960.0
2017-09-13 15:00:00,112.88,112.95,112.71,112.72,13300.0,104.1548,104.2194,103.998,104.0072,13300.0
2017-09-13 15:30:00,112.71,112.77,112.3,112.63,48279.0,103.998,104.0533,103.6197,103.9242,48279.0
2017-09-14 09:30:00,113.19,113.28,112.38,113.2,28330.0,104.4409,104.5239,103.6935,104.4501,28330.0
2017-09-14 10:00:00,113.26,113.26,112.58,112.87,10846.0,104.5055,104.5055,103.878,104.1456,10846.0
2017-09-14 10:30:00,112.94,112.94,112.69,112.69,13066.0,104.2102,104.2102,103.9795,103.9795,13066.0
2017-09-14 11:00:00,112.68,112.86,112.59,112.84,5191.0,103.9703,104.1364,103.8873,104.1179,5191.0
2017-09-14 11:30:00,112.85,112.9,112.75,112.9,7793.0,104.1272,104.1733,104.0349,104.1733,7793.0
2017-09-14 12:00:00,112.89,112.95,112.78,112.92,5560.0,104.1641,104.2194,104.0626,104.1917,5560.0
2017-09-14 12:30:00,112.85,112.99,112.85,112.89,15200.0,104.1272,104.2563,104.1272,104.1641,15200.0
2017-09-14 13:00:00,112.91,112.95,112.64,112.75,9525.0,104.1825,104.2194,103.9334,104.0349,9525.0
2017-09-14 13:30:00,112.75,112.8,112.68,112.72,9222.0,104.0349,104.081,103.9703,104.0072,9222.0
2017-09-14 14:00:00,112.77,113.01,112.72,112.89,23221.0,104.0533,104.2748,104.0072,104.1641,23221.0
2017-09-14 14:30:00,112.87,113.05,112.87,113.05,5839.0,104.1456,104.3117,104.1456,104.3117,5839.0
2017-09-14 15:00:00,113.05,113.09,112.74,112.74,9395.0,104.3117,104.3486,104.0257,104.0257,9395.0
2017-09-14 15:30:00,112.71,112.92,112.65,112.85,32145.0,103.998,104.1917,103.9426,104.1272,32145.0
2017-09-15 09:30:00,112.51,112.9,112.18,112.33,57673.0,103.8134,104.1733,103.5089,103.6474,57673.0
2017-09-15 10:00:00,112.29,112.76,112.17,112.76,16016.0,103.6104,104.0441,103.4997,104.0441,16016.0
2017-09-15 10:30:00,112.72,112.8,112.42,112.52,7000.0,104.0072,104.081,103.7304,103.8227,7000.0
2017-09-15 11:00:00,112.51,112.92,112.47,112.91,6492.0,103.8134,104.1917,103.7765,104.1825,6492.0
2017-09-15 11:30:00,112.91,113.24,112.9,113.17,7664.0,104.1825,104.487,104.1733,104.4224,7664.0
2017-09-15 12:00:00,113.14,113.51,113.06,113.48,7629.0,104.3947,104.7361,104.3209,104.7085,7629.0
2017-09-15 12:30:00,113.48,113.56,113.32,113.52,7879.0,104.7085,104.7823,104.5608,104.7454,7879.0
2017-09-15 13:00:00,113.49,113.65,113.35,113.48,7196.0,104.7177,104.8653,104.5885,104.7085,7196.0
2017-09-15 13:30:00,113.39,113.58,113.35,113.36,10808.0,104.6254,104.8007,104.5885,104.5977,10808.0
2017-09-15 14:00:00,113.45,113.58,113.35,113.45,5870.0,104.6808,104.8007,104.5885,104.6808,5870.0
2017-09-15 14:30:00,113.46,113.53,113.32,113.39,12600.0,104.69,104.7546,104.5608,104.6254,12600.0
2017-09-15 15:00:00,113.43,113.49,113.35,113.42,12421.0,104.6623,104.7177,104.5885,104.6531,12421.0
2017-09-15 15:30:00,113.42,113.5,113.09,113.2,57738.0,104.6531,104.7269,104.3486,104.4501,57738.0
2017-09-18 09:30:00,113.42,113.83,113.41,113.58,5927.0,104.6531,105.0314,104.6439,104.8007,5927.0
2017-09-18 10:00:00,113.67,113.79,113.56,113.7,4326.0,104.8838,104.9945,104.7823,104.9115,4326.0
2017-09-18 10:30:00,113.66,113.81,113.59,113.77,7475.0,104.8745,105.013,104.81,104.976,7475.0
2017-09-18 11:00:00,113.76,113.98,113.75,113.91,5215.0,104.9668,105.1698,104.9576,105.1052,5215.0
2017-09-18 11:30:00,113.9,114.12,113.82,114.06,3549.0,105.096,105.299,105.0222,105.2436,3549.0
2017-09-18 12:00:00,114.12,114.13,113.94,114.03,6401.0,105.299,105.3082,105.1329,105.2159,6401.0
2017-09-18 12:30:00,114.07,114.14,114.01,114.13,2882.0,105.2529,105.3174,105.1975,105.3082,2882.0
2017-09-18 13:00:00,114.05,114.39,114.05,114.38,5568.0,105.2344,105.5481,105.2344,105.5389,5568.0
2017-09-18 13:30:00,114.39,114.63,114.39,114.55,5081.0,105.5481,105.7696,105.5481,105.6958,5081.0
2017-09-18 14:00:00,114.51,114.53,114.18,114.3,8181.0,105.6588,105.6773,105.3544,105.4651,8181.0
2017-09-18 14:30:00,114.3,114.48,114.05,114.38,22167.0,105.4651,105.6312,105.2344,105.5389,22167.0
2017-09-18 15:00:00,114.35,114.55,114.35,114.53,20049.0,105.5112,105.6958,105.5112,105.6773,20049.0
2017-09-18 15:30:00,114.54,114.64,114.38,114.5,30702.0,105.6865,105.7788,105.5389,105.6496,30702.0
2017-09-19 09:30:00,114.49,115.39,114.14,114.54,6298.0,105.6404,106.4708,105.3174,105.6865,6298.0
2017-09-19 10:00:00,114.75,115.17,114.62,115.16,30875.0,105.8803,106.2678,105.7603,106.2586,30875.0
2017-09-19 10:30:00,115.13,115.49,114.96,114.99,8565.0,106.2309,106.5631,106.0741,106.1017,8565.0
2017-09-19 11:00:00,115.0,115.0,114.68,114.76,6400.0,106.111,106.111,105.8157,105.8895,6400.0
2017-09-19 11:30:00,114.8,115.28,114.74,115.2,9396.0,105.9264,106.3693,105.8711,106.2955,9396.0
2017-09-19 12:00:00,115.25,115.39,115.07,115.12,6009.0,106.3416,106.4708,106.1756,106.2217,6009.0
2017-09-19 12:30:00,115.11,115.22,115.02,115.16,5891.0,106.2125,106.314,106.1294,106.2586,5891.0
2017-09-19 13:00:00,115.17,115.22,114.85,114.92,9198.0,106.2678,106.314,105.9726,106.0372,9198.0
2017-09-19 13:30:00,114.86,114.91,114.83,114.83,4900.0,105.9818,106.0279,105.9541,105.9541,4900.0
2017-09-19 14:00:00,114.84,115.03,114.84,114.89,4140.0,105.9633,106.1387,105.9633,106.0095,4140.0
2017-09-19 14:30:00,114.88,114.94,114.79,114.8,5200.0,106.0002,106.0556,105.9172,105.9264,5200.0
2017-09-19 15:00:00,114.75,114.88,114.72,114.85,14988.0,105.8803,106.0002,105.8526,105.9726,14988.0
2017-09-19 15:30:00,114.83,114.83,114.55,114.64,44702.0,105.9541,105.9541,105.6958,105.7788,44702.0
2017-09-20 09:30:00,116.13,117.61,115.72,116.52,33026.0,107.1536,108.5192,106.7753,107.5135,33026.0
2017-09-20 10:00:00,116.47,116.75,116.19,116.69,11847.0,107.4673,107.7257,107.209,107.6703,11847.0
2017-09-20 10:30:00,116.65,116.7,116.39,116.45,6049.0,107.6334,107.6796,107.3935,107.4489,6049.0
2017-09-20 11:00:00,116.55,116.89,116.55,116.89,4000.0,107.5412,107.8549,107.5412,107.8549,4000.0
2017-09-20 11:30:00,116.89,116.9,116.56,116.83,8641.0,107.8549,107.8641,107.5504,107.7995,8641.0
2017-09-20 12:00:00,116.79,117.0,116.49,116.94,6151.0,107.7626,107.9564,107.4858,107.901,6151.0
2017-09-20 12:30:00,116.95,117.07,116.8,117.07,6189.0,107.9102,108.021,107.7718,108.021,6189.0
2017-09-20 13:00:00,117.07,117.07,116.82,116.94,4398.0,108.021,108.021,107.7903,107.901,4398.0
2017-09-20 13:30:00,116.95,117.14,116.66,117.14,18528.0,107.9102,108.0856,107.6427,108.0856,18528.0
2017-09-20 14:00:00,117.08,117.1,116.4,116.69,10769.0,108.0302,108.0486,107.4028,107.6703,10769.0
2017-09-20 14:30:00,116.74,116.96,116.5,116.76,8446.0,107.7165,107.9195,107.495,107.7349,8446.0
2017-09-20 15:00:00,116.71,116.98,116.63,116.92,14898.0,107.6888,107.9379,107.615,107.8826,14898.0
2017-09-20 15:30:00,116.93,117.63,116.86,117.51,63888.0,107.8918,108.5377,107.8272,108.427,63888.0
2017-09-21 09:30:00,117.47,117.65,116.66,116.81,10622.0,108.39,108.5561,107.6427,107.7811,10622.0
2017-09-21 10:00:00,116.97,117.02,116.65,116.82,26532.0,107.9287,107.9748,107.6334,107.7903,26532.0
2017-09-21 10:30:00,116.85,117.12,116.68,116.91,4104.0,107.818,108.0671,107.6611,107.8733,4104.0
2017-09-21 11:00:00,116.98,116.98,116.72,116.86,8346.0,107.9379,107.9379,107.698,107.8272,8346.0
2017-09-21 11:30:00,116.78,117.0,116.64,116.79,16631.0,107.7534,107.9564,107.6242,107.7626,16631.0
2017-09-21 12:00:00,116.81,117.09,116.76,116.79,5151.0,107.7811,108.0394,107.7349,107.7626,5151.0
2017-09-21 12:30:00,116.78,116.94,116.73,116.77,5235.0,107.7534,107.901,107.7072,107.7442,5235.0
2017-09-21 13:00:00,116.8,117.0,116.8,116.89,4705.0,107.7718,107.9564,107.7718,107.8549,4705.0
2017-09-21 13:30:00,116.89,116.9,116.74,116.81,6700.0,107.8549,107.8641,107.7165,107.7811,6700.0
2017-09-21 14:00:00,116.85,117.16,116.85,117.11,8686.0,107.818,108.104,107.818,108.0579,8686.0
2017-09-21 14:30:00,117.12,117.15,116.95,117.07,5317.0,108.0671,108.0948,107.9102,108.021,5317.0
2017-09-21 15:00:00,117.0,117.0,116.66,116.78,10986.0,107.9564,107.9564,107.6427,107.7534,10986.0
2017-09-21 15:30:00,116.76,116.92,116.55,116.66,50417.0,107.7349,107.8826,107.5412,107.6427,50417.0
2017-09-22 09:30:00,116.64,117.17,116.4,117.17,7227.0,107.6242,108.1132,107.4028,108.1132,7227.0
2017-09-22 10:00:00,117.02,117.6,116.98,117.31,5103.0,107.9748,108.51,107.9379,108.2424,5103.0
2017-09-22 10:30:00,117.32,117.73,117.19,117.22,3959.0,108.2516,108.63,108.1317,108.1594,3959.0
2017-09-22 11:00:00,117.29,117.57,117.2,117.56,5394.0,108.224,108.4823,108.1409,108.4731,5394.0
2017-09-22 11:30:00,117.44,117.52,117.2,117.21,4654.0,108.3624,108.4362,108.1409,108.1501,4654.0
2017-09-22 12:00:00,117.21,117.52,117.21,117.31,3287.0,108.1501,108.4362,108.1501,108.2424,3287.0
2017-09-22 12:30:00,117.29,117.4,117.08,117.08,7026.0,108.224,108.3255,108.0302,108.0302,7026.0
2017-09-22 13:00:00,117.07,117.21,116.99,117.21,5750.0,108.021,108.1501,107.9472,108.1501,5750.0
2017-09-22 13:30:00,117.23,117.31,117.08,117.08,6661.0,108.1686,108.2424,108.0302,108.0302,6661.0
2017-09-22 14:00:00,117.15,117.19,117.0,117.0,8192.0,108.0948,108.1317,107.9564,107.9564,8192.0
2017-09-22 14:30:00,117.06,117.23,117.0,117.04,12275.0,108.0117,108.1686,107.9564,107.9933,12275.0
2017-09-22 15:00:00,117.04,117.15,117.0,117.04,9705.0,107.9933,108.0948,107.9564,107.9933,9705.0
2017-09-22 15:30:00,117.06,117.33,117.03,117.22,23552.0,108.0117,108.2609,107.9841,108.1594,23552.0
2017-09-25 09:30:00,117.03,117.58,117.02,117.42,10782.0,107.9841,108.4915,107.9748,108.3439,10782.0
2017-09-25 10:00:00,117.53,118.05,117.53,117.95,3598.0,108.4454,108.9252,108.4454,108.8329,3598.0
2017-09-25 10:30:00,117.93,118.13,117.28,117.42,6328.0,108.8145,108.999,108.2147,108.3439,6328.0
2017-09-25 11:00:00,117.28,117.75,117.17,117.71,8662.0,108.2147,108.6484,108.1132,108.6115,8662.0
2017-09-25 11:30:00,117.63,117.75,117.49,117.5,4049.0,108.5377,108.6484,108.4085,108.4177,4049.0
2017-09-25 12:00:00,117.41,117.59,117.32,117.51,7119.0,108.3347,108.5008,108.2516,108.427,7119.0
2017-09-25 12:30:00,117.5,117.86,117.5,117.82,5744.0,108.4177,108.7499,108.4177,108.713,5744.0
2017-09-25 13:00:00,117.77,118.01,117.7,117.9,4785.0,108.6669,108.8883,108.6023,108.7868,4785.0
2017-09-25 13:30:00,117.83,118.25,117.78,117.93,20972.0,108.7222,109.1098,108.6761,108.8145,20972.0
2017-09-25 14:00:00,117.9,118.1,117.9,117.94,6140.0,108.7868,108.9714,108.7868,108.8237,6140.0
2017-09-25 14:30:00,117.94,118.22,117.91,118.22,8166.0,108.8237,109.0821,108.796,109.0821,8166.0
2017-09-25 15:00:00,118.15,118.28,118.05,118.08,10873.0,109.0175,109.1374,108.9252,108.9529,10873.0
2017-09-25 15:30:00,118.09,118.28,117.87,118.28,31276.0,108.9621,109.1374,108.7591,109.1374,31276.0
2017-09-26 09:30:00,118.35,118.75,118.33,118.43,5969.0,109.202,109.5711,109.1836,109.2758,5969.0
2017-09-26 10:00:00,118.49,118.66,118.31,118.66,11870.0,109.3312,109.4881,109.1651,109.4881,11870.0
2017-09-26 10:30:00,118.66,118.74,118.48,118.66,5588.0,109.4881,109.5619,109.322,109.4881,5588.0
2017-09-26 11:00:00,118.7,118.71,118.25,118.25,6956.0,109.525,109.5342,109.1098,109.1098,6956.0
2017-09-26 11:30:00,118.13,118.42,118.13,118.27,42661.0,108.999,109.2666,108.999,109.1282,42661.0
2017-09-26 12:00:00,118.29,118.33,118.06,118.08,5749.0,109.1467,109.1836,108.9344,108.9529,5749.0
2017-09-26 12:30:00,118.04,118.04,118.0,118.02,2000.0,108.916,108.916,108.8791,108.8975,2000.0
2017-09-26 13:00:00,118.01,118.1,118.01,118.02,2185.0,108.8883,108.9714,108.8883,108.8975,2185.0
2017-09-26 13:30:00,118.01,118.21,118.0,118.15,2753.0,108.8883,109.0729,108.8791,109.0175,2753.0
2017-09-26 14:00:00,118.18,118.22,117.97,118.0,5125.0,109.0452,109.0821,108.8514,108.8791,5125.0
2017-09-26 14:30:00,117.98,118.07,117.94,117.94,7462.0,108.8606,108.9437,108.8237,108.8237,7462.0
2017-09-26 15:00:00,117.96,118.21,117.87,118.2,14172.0,108.8422,109.0729,108.7591,109.0636,14172.0
2017-09-26 15:30:00,118.18,118.38,118.01,118.03,48243.0,109.0452,109.2297,108.8883,108.9068,48243.0
2017-09-27 09:30:00,118.44,118.8,118.11,118.11,5456.0,109.2851,109.6172,108.9806,108.9806,5456.0
2017-09-27 10:00:00,118.09,118.2,117.97,118.2,6469.0,108.9621,109.0636,108.8514,109.0636,6469.0
2017-09-27 10:30:00,118.21,118.38,117.94,118.23,20553.0,109.0729,109.2297,108.8237,109.0913,20553.0
2017-09-27 11:00:00,118.27,118.43,118.01,118.24,8559.0,109.1282,109.2758,108.8883,109.1005,8559.0
2017-09-27 11:30:00,118.34,118.34,117.99,117.99,4905.0,109.1928,109.1928,108.8699,108.8699,4905.0
2017-09-27 12:00:00,118.06,118.37,118.06,118.14,3800.0,108.9344,109.2205,108.9344,109.0083,3800.0
2017-09-27 12:30:00,118.17,118.46,118.17,118.46,4100.0,109.0359,109.3035,109.0359,109.3035,4100.0
2017-09-27 13:00:00,118.38,118.56,118.38,118.55,4859.0,109.2297,109.3958,109.2297,109.3866,4859.0
2017-09-27 13:30:00,118.58,119.05,118.55,119.05,8000.0,109.4143,109.8479,109.3866,109.8479,8000.0
2017-09-27 14:00:00,119.23,119.28,118.87,119.05,7519.0,110.014,110.0601,109.6818,109.8479,7519.0
2017-09-27 14:30:00,119.01,119.12,118.91,118.98,9218.0,109.811,109.9125,109.7187,109.7833,9218.0
2017-09-27 15:00:00,119.0,119.32,118.98,119.25,16128.0,109.8018,110.0971,109.7833,110.0325,16128.0
2017-09-27 15:30:00,119.17,119.18,118.58,118.74,31542.0,109.9586,109.9679,109.4143,109.5619,31542.0
2017-09-28 09:30:00,118.8,118.8,118.41,118.76,35651.0,109.6172,109.6172,109.2574,109.5803,35651.0
2017-09-28 10:00:00,118.7,118.77,118.58,118.77,2600.0,109.525,109.5896,109.4143,109.5896,2600.0
2017-09-28 10:30:00,118.66,119.13,118.51,118.82,7875.0,109.4881,109.9217,109.3497,109.6357,7875.0
2017-09-28 11:00:00,118.89,118.97,118.71,118.71,4406.0,109.7003,109.7741,109.5342,109.5342,4406.0
2017-09-28 11:30:00,118.72,118.85,118.63,118.85,12400.0,109.5434,109.6634,109.4604,109.6634,12400.0
2017-09-28 12:00:00,118.8,118.88,118.53,118.56,6997.0,109.6172,109.6911,109.3681,109.3958,6997.0
2017-09-28 12:30:00,118.57,118.79,118.57,118.68,6200.0,109.405,109.608,109.405,109.5065,6200.0
2017-09-28 13:00:00,118.68,118.81,118.62,118.66,4320.0,109.5065,109.6265,109.4512,109.4881,4320.0
2017-09-28 13:30:00,118.64,118.82,118.63,118.72,4678.0,109.4696,109.6357,109.4604,109.5434,4678.0
2017-09-28 14:00:00,118.79,119.09,118.76,119.09,39860.0,109.608,109.8848,109.5803,109.8848,39860.0
2017-09-28 14:30:00,119.03,119.1,118.96,119.04,8339.0,109.8295,109.8941,109.7649,109.8387,8339.0
2017-09-28 15:00:00,119.08,119.23,118.9,118.9,9827.0,109.8756,110.014,109.7095,109.7095,9827.0
2017-09-28 15:30:00,118.91,119.03,118.84,119.01,25251.0,109.7187,109.8295,109.6542,109.811,25251.0
2017-09-29 09:30:00,119.0,119.41,118.8,119.33,5368.0,109.8018,110.1801,109.6172,110.1063,5368.0
2017-09-29 10:00:00,119.42,119.43,118.93,118.93,4002.0,110.1893,110.1985,109.7372,109.7372,4002.0
2017-09-29 10:30:00,118.88,119.22,118.88,119.17,9370.0,109.6911,110.0048,109.6911,109.9586,9370.0
2017-09-29 11:00:00,119.17,119.17,118.98,119.05,5284.0,109.9586,109.9586,109.7833,109.8479,5284.0
2017-09-29 11:30:00,119.15,119.3,118.91,119.08,13309.0,109.9402,110.0786,109.7187,109.8756,13309.0
2017-09-29 12:00:00,118.98,119.11,118.97,119.11,2282.0,109.7833,109.9033,109.7741,109.9033,2282.0
2017-09-29 12:30:00,119.03,119.07,118.96,118.99,20099.0,109.8295,109.8664,109.7649,109.7926,20099.0
2017-09-29 13:00:00,119.04,119.22,119.01,119.22,3052.0,109.8387,110.0048,109.811,110.0048,3052.0
2017-09-29 13:30:00,119.22,119.43,119.11,119.27,7203.0,110.0048,110.1985,109.9033,110.0509,7203.0
2017-09-29 14:00:00,119.28,119.28,119.11,119.25,3100.0,110.0601,110.0601,109.9033,110.0325,3100.0
2017-09-29 14:30:00,119.24,119.27,119.16,119.23,4230.0,110.0232,110.0509,109.9494,110.014,4230.0
2017-09-29 15:00:00,119.16,119.2,118.77,118.78,13011.0,109.9494,109.9863,109.5896,109.5988,13011.0
2017-09-29 15:30:00,118.73,118.8,118.13,118.5,87463.0,109.5527,109.6172,108.999,109.3404,87463.0
2017-10-02 09:30:00,118.51,119.18,118.51,119.18,3993.0,109.3497,109.9679,109.3497,109.9679,3993.0
2017-10-02 10:00:00,119.26,119.63,119.1,119.25,7034.0,110.0417,110.3831,109.8941,110.0325,7034.0
2017-10-02 10:30:00,119.06,119.42,119.05,119.29,8000.0,109.8571,110.1893,109.8479,110.0694,8000.0
2017-10-02 11:00:00,119.35,119.46,118.88,119.02,4322.0,110.1247,110.2262,109.6911,109.8202,4322.0
2017-10-02 11:30:00,118.93,119.25,118.92,119.06,8951.0,109.7372,110.0325,109.728,109.8571,8951.0
2017-10-02 12:00:00,119.0,119.28,118.87,119.08,5400.0,109.8018,110.0601,109.6818,109.8756,5400.0
2017-10-02 12:30:00,119.1,119.31,119.03,119.3,9023.0,109.8941,110.0878,109.8295,110.0786,9023.0
2017-10-02 13:00:00,119.4,119.48,119.27,119.34,2500.0,110.1709,110.2447,110.0509,110.1155,2500.0
2017-10-02 13:30:00,119.36,119.49,119.19,119.39,6162.0,110.134,110.2539,109.9771,110.1616,6162.0
2017-10-02 14:00:00,119.38,119.38,119.05,119.08,5639.0,110.1524,110.1524,109.8479,109.8756,5639.0
2017-10-02 14:30:00,119.08,119.25,119.03,119.17,7138.0,109.8756,110.0325,109.8295,109.9586,7138.0
2017-10-02 15:00:00,119.14,119.22,118.96,118.98,11099.0,109.931,110.0048,109.7649,109.7833,11099.0
2017-10-02 15:30:00,118.99,119.3,118.97,119.24,25854.0,109.7926,110.0786,109.7741,110.0232,25854.0
2017-10-03 09:30:00,119.21,119.88,119.02,119.24,6057.0,109.9956,110.6138,109.8202,110.0232,6057.0
2017-10-03 10:00:00,119.42,119.42,119.0,119.1,5792.0,110.1893,110.1893,109.8018,109.8941,5792.0
2017-10-03 10:30:00,118.99,119.06,118.87,118.93,2400.0,109.7926,109.8571,109.6818,109.7372,2400.0
2017-10-03 11:00:00,118.94,119.21,118.87,119.2,52632.0,109.7464,109.9956,109.6818,109.9863,52632.0
2017-10-03 11:30:00,119.23,119.26,118.96,118.96,48122.0,110.014,110.0417,109.7649,109.7649,48122.0
2017-10-03 12:00:00,118.93,119.05,118.88,118.88,6533.0,109.7372,109.8479,109.6911,109.6911,6533.0
2017-10-03 12:30:00,118.91,119.2,118.77,119.18,4724.0,109.7187,109.9863,109.5896,109.9679,4724.0
2017-10-03 13:00:00,119.19,119.33,119.19,119.31,1200.0,109.9771,110.1063,109.9771,110.0878,1200.0
2017-10-03 13:30:00,119.39,119.54,119.39,119.52,7500.0,110.1616,110.3,110.1616,110.2816,7500.0
2017-10-03 14:00:00,119.54,119.9,119.47,119.9,15376.0,110.3,110.6322,110.2355,110.6322,15376.0
2017-10-03 14:30:00,119.93,119.98,119.87,119.89,8235.0,110.6599,110.706,110.6045,110.623,8235.0
2017-10-03 15:00:00,119.89,119.93,119.81,119.87,3827.0,110.623,110.6599,110.5492,110.6045,3827.0
2017-10-03 15:30:00,119.86,119.96,119.68,119.95,20856.0,110.5953,110.6876,110.4292,110.6784,20856.0
2017-10-04 09:30:00,120.25,120.26,119.57,119.88,6801.0,110.9552,110.9644,110.3277,110.6138,6801.0
2017-10-04 10:00:00,119.91,120.45,119.85,120.44,4963.0,110.6414,111.1397,110.5861,111.1305,4963.0
2017-10-04 10:30:00,120.4,120.6,120.26,120.6,8270.0,111.0936,111.2781,110.9644,111.2781,8270.0
2017-10-04 11:00:00,120.52,120.68,120.39,120.44,4509.0,111.2043,111.3519,111.0843,111.1305,4509.0
2017-10-04 11:30:00,120.45,120.6,120.3,120.6,6264.0,111.1397,111.2781,111.0013,111.2781,6264.0
2017-10-04 12:00:00,120.57,120.59,120.35,120.4,3300.0,111.2504,111.2689,111.0474,111.0936,3300.0
2017-10-04 12:30:00,120.36,120.46,120.24,120.32,3387.0,111.0567,111.1489,110.9459,111.0198,3387.0
2017-10-04 13:00:00,120.22,120.51,120.22,120.51,3600.0,110.9275,111.1951,110.9275,111.1951,3600.0
2017-10-04 13:30:00,120.55,120.56,120.34,120.56,5535.0,111.232,111.2412,111.0382,111.2412,5535.0
2017-10-04 14:00:00,120.55,120.68,120.51,120.68,3119.0,111.232,111.3519,111.1951,111.3519,3119.0
2017-10-04 14:30:00,120.67,120.81,120.63,120.78,4724.0,111.3427,111.4719,111.3058,111.4442,4724.0
2017-10-04 15:00:00,120.67,120.83,120.57,120.76,9747.0,111.3427,111.4903,111.2504,111.4257,9747.0
2017-10-04 15:30:00,120.8,121.21,120.8,121.06,30567.0,111.4627,111.841,111.4627,111.7026,30567.0
2017-10-05 09:30:00,121.29,121.82,121.29,121.65,5437.0,111.9148,112.4038,111.9148,112.247,5437.0
2017-10-05 10:00:00,121.62,121.62,120.92,120.92,10678.0,112.2193,112.2193,111.5734,111.5734,10678.0
2017-10-05 10:30:00,120.92,121.38,120.92,121.22,9597.0,111.5734,111.9978,111.5734,111.8502,9597.0
2017-10-05 11:00:00,121.29,121.39,121.09,121.26,6300.0,111.9148,112.007,111.7302,111.8871,6300.0
2017-10-05 11:30:00,121.23,121.71,121.23,121.39,6666.0,111.8594,112.3023,111.8594,112.007,6666.0
2017-10-05 12:00:00,121.35,121.69,121.35,121.69,5400.0,111.9701,112.2839,111.9701,112.2839,5400.0
2017-10-05 12:30:00,121.56,121.64,121.5,121.51,2937.0,112.1639,112.2377,112.1085,112.1178,2937.0
2017-10-05 13:00:00,121.49,121.53,121.33,121.44,4114.0,112.0993,112.1362,111.9517,112.0532,4114.0
2017-10-05 13:30:00,121.39,121.46,121.31,121.45,3200.0,112.007,112.0716,111.9332,112.0624,3200.0
2017-10-05 14:00:00,121.38,121.46,121.28,121.29,7053.0,111.9978,112.0716,111.9056,111.9148,7053.0
2017-10-05 14:30:00,121.32,121.43,121.25,121.41,8100.0,111.9425,112.044,111.8779,112.0255,8100.0
2017-10-05 15:00:00,121.36,121.49,121.36,121.47,7377.0,111.9794,112.0993,111.9794,112.0809,7377.0
2017-10-05 15:30:00,121.48,121.83,121.38,121.78,23541.0,112.0901,112.413,111.9978,112.3669,23541.0
2017-10-06 09:30:00,120.99,122.9,120.99,122.8,13825.0,111.638,113.4003,111.638,113.3081,13825.0
2017-10-06 10:00:00,122.81,122.91,122.07,122.71,43451.0,113.3173,113.4096,112.6345,113.225,43451.0
2017-10-06 10:30:00,122.86,122.89,122.1,122.19,9244.0,113.3634,113.3911,112.6622,112.7452,9244.0
2017-10-06 11:00:00,122.11,122.23,121.75,122.1,5500.0,112.6714,112.7821,112.3392,112.6622,5500.0
2017-10-06 11:30:00,122.1,122.24,121.38,121.75,7600.0,112.6622,112.7913,111.9978,112.3392,7600.0
2017-10-06 12:00:00,121.78,121.78,121.52,121.64,5340.0,112.3669,112.3669,112.127,112.2377,5340.0
2017-10-06 12:30:00,121.64,121.94,121.64,121.79,2250.0,112.2377,112.5145,112.2377,112.3761,2250.0
2017-10-06 13:00:00,121.72,121.92,121.5,121.92,2326.0,112.3115,112.4961,112.1085,112.4961,2326.0
2017-10-06 13:30:00,121.95,122.16,121.78,122.13,2607.0,112.5238,112.7175,112.3669,112.6899,2607.0
2017-10-06 14:00:00,122.12,122.12,121.85,122.05,7972.0,112.6806,112.6806,112.4315,112.616,7972.0
2017-10-06 14:30:00,122.02,122.21,121.96,122.07,7054.0,112.5884,112.7637,112.533,112.6345,7054.0
2017-10-06 15:00:00,122.05,122.12,121.89,122.09,6062.0,112.616,112.6806,112.4684,112.6529,6062.0
2017-10-06 15:30:00,122.1,122.12,121.74,121.84,61440.0,112.6622,112.6806,112.33,112.4223,61440.0
2017-10-09 09:30:00,122.14,122.33,121.75,121.75,5917.0,112.6991,112.8744,112.3392,112.3392,5917.0
2017-10-09 10:00:00,121.75,121.99,121.44,121.89,9065.0,112.3392,112.5607,112.0532,112.4684,9065.0
2017-10-09 10:30:00,121.83,121.88,121.67,121.67,2900.0,112.413,112.4592,112.2654,112.2654,2900.0
2017-10-09 11:00:00,121.67,121.68,121.48,121.52,4009.0,112.2654,112.2746,112.0901,112.127,4009.0
2017-10-09 11:30:00,121.51,122.09,121.51,122.02,7210.0,112.1178,112.6529,112.1178,112.5884,7210.0
2017-10-09 12:00:00,121.99,122.06,121.71,122.0,6525.0,112.5607,112.6253,112.3023,112.5699,6525.0
2017-10-09 12:30:00,122.02,122.05,121.63,121.74,6320.0,112.5884,112.616,112.2285,112.33,6320.0
2017-10-09 13:00:00,121.74,121.87,121.74,121.87,3602.0,112.33,112.4499,112.33,112.4499,3602.0
2017-10-09 13:30:00,121.86,121.87,121.71,121.81,3225.0,112.4407,112.4499,112.3023,112.3946,3225.0
2017-10-09 14:00:00,121.94,122.05,121.87,121.94,6001.0,112.5145,112.616,112.4499,112.5145,6001.0
2017-10-09 14:30:00,121.93,122.0,121.87,121.94,2785.0,112.5053,112.5699,112.4499,112.5145,2785.0
2017-10-09 15:00:00,121.96,122.03,121.9,122.02,8901.0,112.533,112.5976,112.4776,112.5884,8901.0
2017-10-09 15:30:00,121.99,122.15,121.8,122.06,24544.0,112.5607,112.7083,112.3854,112.6253,24544.0
2017-10-10 09:30:00,122.54,122.81,122.23,122.23,4414.0,113.0682,113.3173,112.7821,112.7821,4414.0
2017-10-10 10:00:00,122.19,122.7,122.19,122.63,8400.0,112.7452,113.2158,112.7452,113.1512,8400.0
2017-10-10 10:30:00,122.61,122.66,122.31,122.38,4600.0,113.1327,113.1789,112.8559,112.9205,4600.0
2017-10-10 11:00:00,122.49,122.6,122.35,122.48,4500.0,113.022,113.1235,112.8928,113.0128,4500.0
2017-10-10 11:30:00,122.5,122.6,122.42,122.46,4632.0,113.0313,113.1235,112.9574,112.9943,4632.0
2017-10-10 12:00:00,122.45,122.51,122.18,122.25,8002.0,112.9851,113.0405,112.736,112.8006,8002.0
2017-10-10 12:30:00,122.2,122.32,122.11,122.22,3700.0,112.7544,112.8652,112.6714,112.7729,3700.0
2017-10-10 13:00:00,122.23,122.23,121.92,121.97,8200.0,112.7821,112.7821,112.4961,112.5422,8200.0
2017-10-10 13:30:00,122.01,122.27,122.01,122.27,1300.0,112.5791,112.819,112.5791,112.819,1300.0
2017-10-10 14:00:00,122.21,122.39,122.15,122.25,5331.0,112.7637,112.9298,112.7083,112.8006,5331.0
2017-10-10 14:30:00,122.31,122.43,122.31,122.36,6054.0,112.8559,112.9667,112.8559,112.9021,6054.0
2017-10-10 15:00:00,122.35,122.49,122.35,122.44,13053.0,112.8928,113.022,112.8928,112.9759,13053.0
2017-10-10 15:30:00,122.44,122.63,122.06,122.26,129239.0,112.9759,113.1512,112.6253,112.8098,129239.0
2017-10-11 09:30:00,122.29,123.01,122.29,122.59,3818.0,112.8375,113.5018,112.8375,113.1143,3818.0
2017-10-11 10:00:00,122.58,122.7,122.23,122.29,9481.0,113.1051,113.2158,112.7821,112.8375,9481.0
2017-10-11 10:30:00,122.33,122.33,121.82,121.82,6900.0,112.8744,112.8744,112.4038,112.4038,6900.0
2017-10-11 11:00:00,121.82,122.27,121.82,122.18,11873.0,112.4038,112.819,112.4038,112.736,11873.0
2017-10-11 11:30:00,122.17,122.27,122.1,122.1,7542.0,112.7268,112.819,112.6622,112.6622,7542.0
2017-10-11 12:00:00,122.15,122.23,121.98,122.02,7304.0,112.7083,112.7821,112.5514,112.5884,7304.0
2017-10-11 12:30:00,121.98,121.98,121.82,121.82,3346.0,112.5514,112.5514,112.4038,112.4038,3346.0
2017-10-11 13:00:00,121.89,122.03,121.86,121.92,4400.0,112.4684,112.5976,112.4407,112.4961,4400.0
2017-10-11 13:30:00,121.92,121.93,121.8,121.8,6101.0,112.4961,112.5053,112.3854,112.3854,6101.0
2017-10-11 14:00:00,121.8,122.05,121.8,122.04,7571.0,112.3854,112.616,112.3854,112.6068,7571.0
2017-10-11 14:30:00,122.02,122.02,121.54,121.66,12290.0,112.5884,112.5884,112.1455,112.2562,12290.0
2017-10-11 15:00:00,121.65,122.42,121.64,122.15,15580.0,112.247,112.9574,112.2377,112.7083,15580.0
2017-10-11 15:30:00,122.11,122.39,122.06,122.37,25569.0,112.6714,112.9298,112.6253,112.9113,25569.0
2017-10-12 09:30:00,122.57,122.95,122.37,122.73,10909.0,113.0958,113.4465,112.9113,113.2435,10909.0
2017-10-12 10:00:00,122.71,123.34,122.68,123.11,7826.0,113.225,113.8063,113.1973,113.5941,7826.0
2017-10-12 10:30:00,123.09,123.24,123.04,123.06,6422.0,113.5756,113.7141,113.5295,113.548,6422.0
2017-10-12 11:00:00,123.05,123.08,122.69,122.69,7540.0,113.5387,113.5664,113.2066,113.2066,7540.0
2017-10-12 11:30:00,122.79,122.8,122.47,122.69,10128.0,113.2988,113.3081,113.0036,113.2066,10128.0
2017-10-12 12:00:00,122.69,122.71,122.55,122.68,5000.0,113.2066,113.225,113.0774,113.1973,5000.0
2017-10-12 12:30:00,122.69,122.7,122.58,122.7,5068.0,113.2066,113.2158,113.1051,113.2158,5068.0
2017-10-12 13:00:00,122.66,122.7,121.96,122.01,12860.0,113.1789,113.2158,112.533,112.5791,12860.0
2017-10-12 13:30:00,121.96,122.07,121.86,121.92,14879.0,112.533,112.6345,112.4407,112.4961,14879.0
2017-10-12 14:00:00,121.92,122.09,121.91,121.97,13202.0,112.4961,112.6529,112.4869,112.5422,13202.0
2017-10-12 14:30:00,121.93,121.97,121.84,121.97,11746.0,112.5053,112.5422,112.4223,112.5422,11746.0
2017-10-12 15:00:00,121.95,122.1,121.77,121.88,25447.0,112.5238,112.6622,112.3577,112.4592,25447.0
2017-10-12 15:30:00,121.77,122.01,121.76,121.94,39922.0,112.3577,112.5791,112.3485,112.5145,39922.0
2017-10-13 09:30:00,121.94,122.07,121.56,122.0,71067.0,112.5145,112.6345,112.1639,112.5699,71067.0
2017-10-13 10:00:00,122.03,122.15,121.84,121.99,16493.0,112.5976,112.7083,112.4223,112.5607,16493.0
2017-10-13 10:30:00,121.97,122.05,121.81,121.94,2817.0,112.5422,112.616,112.3946,112.5145,2817.0
2017-10-13 11:00:00,121.9,122.05,121.89,122.01,4969.0,112.4776,112.616,112.4684,112.5791,4969.0
2017-10-13 11:30:00,121.97,121.97,121.77,121.87,6189.0,112.5422,112.5422,112.3577,112.4499,6189.0
2017-10-13 12:00:00,121.89,122.0,121.82,122.0,3800.0,112.4684,112.5699,112.4038,112.5699,3800.0
2017-10-13 12:30:00,121.99,122.04,121.89,122.03,25996.0,112.5607,112.6068,112.4684,112.5976,25996.0
2017-10-13 13:00:00,122.05,122.13,121.97,122.12,11106.0,112.616,112.6899,112.5422,112.6806,11106.0
2017-10-13 13:30:00,122.15,122.2,121.99,121.99,14001.0,112.7083,112.7544,112.5607,112.5607,14001.0
2017-10-13 14:00:00,121.97,122.07,121.91,121.91,7123.0,112.5422,112.6345,112.4869,112.4869,7123.0
2017-10-13 14:30:00,121.91,122.05,121.91,121.99,9400.0,112.4869,112.616,112.4869,112.5607,9400.0
2017-10-13 15:00:00,121.97,122.15,121.94,122.11,15703.0,112.5422,112.7083,112.5145,112.6714,15703.0
2017-10-13 15:30:00,122.09,122.13,121.95,122.13,33036.0,112.6529,112.6899,112.5238,112.6899,33036.0
2017-10-16 09:30:00,122.41,123.73,122.26,122.44,6006.0,112.9482,114.1662,112.8098,112.9759,6006.0
2017-10-16 10:00:00,122.57,122.8,122.36,122.36,11956.0,113.0958,113.3081,112.9021,112.9021,11956.0
2017-10-16 10:30:00,122.35,122.51,122.32,122.38,9685.0,112.8928,113.0405,112.8652,112.9205,9685.0
2017-10-16 11:00:00,122.38,122.54,122.38,122.42,5500.0,112.9205,113.0682,112.9205,112.9574,5500.0
2017-10-16 11:30:00,122.47,122.51,122.37,122.51,6332.0,113.0036,113.0405,112.9113,113.0405,6332.0
2017-10-16 12:00:00,122.56,122.59,122.38,122.38,3100.0,113.0866,113.1143,112.9205,112.9205,3100.0
2017-10-16 12:30:00,122.39,122.55,122.39,122.51,5480.0,112.9298,113.0774,112.9298,113.0405,5480.0
2017-10-16 13:00:00,122.5,122.57,122.45,122.53,5400.0,113.0313,113.0958,112.9851,113.0589,5400.0
2017-10-16 13:30:00,122.52,122.64,122.46,122.63,23127.0,113.0497,113.1604,112.9943,113.1512,23127.0
2017-10-16 14:00:00,122.68,122.9,122.65,122.89,5300.0,113.1973,113.4003,113.1697,113.3911,5300.0
2017-10-16 14:30:00,122.95,123.09,122.88,123.09,4991.0,113.4465,113.5756,113.3819,113.5756,4991.0
2017-10-16 15:00:00,123.05,123.08,122.96,123.07,4123.0,113.5387,113.5664,113.4557,113.5572,4123.0
2017-10-16 15:30:00,123.07,123.33,122.95,123.21,39049.0,113.5572,113.7971,113.4465,113.6864,39049.0
2017-10-17 09:30:00,122.51,122.99,122.51,122.88,6479.0,113.0405,113.4834,113.0405,113.3819,6479.0
2017-10-17 10:00:00,122.95,123.34,122.95,123.3,12935.0,113.4465,113.8063,113.4465,113.7694,12935.0
2017-10-17 10:30:00,123.31,123.31,122.87,122.96,3400.0,113.7786,113.7786,113.3727,113.4557,3400.0
2017-10-17 11:00:00,122.97,123.62,122.86,123.35,21300.0,113.4649,114.0647,113.3634,113.8155,21300.0
2017-10-17 11:30:00,123.27,123.36,123.24,123.35,1127.0,113.7417,113.8248,113.7141,113.8155,1127.0
2017-10-17 12:00:00,123.29,123.3,123.17,123.24,1800.0,113.7602,113.7694,113.6495,113.7141,1800.0
2017-10-17 12:30:00,123.18,123.43,123.09,123.43,6123.0,113.6587,113.8894,113.5756,113.8894,6123.0
2017-10-17 13:00:00,123.47,123.57,123.36,123.39,38253.0,113.9263,114.0185,113.8248,113.8525,38253.0
2017-10-17 13:30:00,123.38,123.43,123.13,123.13,4305.0,113.8432,113.8894,113.6126,113.6126,4305.0
2017-10-17 14:00:00,123.14,123.2,123.06,123.08,2500.0,113.6218,113.6771,113.548,113.5664,2500.0
2017-10-17 14:30:00,123.02,123.12,122.89,122.97,8942.0,113.5111,113.6033,113.3911,113.4649,8942.0
2017-10-17 15:00:00,123.06,123.06,122.72,122.89,19901.0,113.548,113.548,113.2342,113.3911,19901.0
2017-10-17 15:30:00,122.92,123.27,122.82,123.14,19365.0,113.4188,113.7417,113.3265,113.6218,19365.0
2017-10-18 09:30:00,123.3,123.4,123.04,123.05,3141.0,113.7694,113.8617,113.5295,113.5387,3141.0
2017-10-18 10:00:00,123.02,123.17,122.81,122.92,4199.0,113.5111,113.6495,113.3173,113.4188,4199.0
2017-10-18 10:30:00,123.16,123.31,122.83,122.91,5847.0,113.6402,113.7786,113.3357,113.4096,5847.0
2017-10-18 11:00:00,122.9,123.03,122.75,123.0,12144.0,113.4003,113.5203,113.2619,113.4926,12144.0
2017-10-18 11:30:00,122.94,123.01,122.78,122.84,10900.0,113.4372,113.5018,113.2896,113.345,10900.0
2017-10-18 12:00:00,122.83,123.26,122.73,123.22,6011.0,113.3357,113.7325,113.2435,113.6956,6011.0
2017-10-18 12:30:00,123.2,123.35,123.2,123.26,2400.0,113.6771,113.8155,113.6771,113.7325,2400.0
2017-10-18 13:00:00,123.25,123.41,123.16,123.16,5150.0,113.7233,113.8709,113.6402,113.6402,5150.0
2017-10-18 13:30:00,123.24,123.61,123.24,123.49,5188.0,113.7141,114.0555,113.7141,113.9447,5188.0
2017-10-18 14:00:00,123.39,123.61,123.39,123.56,3587.0,113.8525,114.0555,113.8525,114.0093,3587.0
2017-10-18 14:30:00,123.53,123.67,123.48,123.56,10481.0,113.9816,114.1108,113.9355,114.0093,10481.0
2017-10-18 15:00:00,123.58,123.74,123.58,123.74,9170.0,114.0278,114.1754,114.0278,114.1754,9170.0
2017-10-18 15:30:00,123.65,123.68,123.2,123.4,23057.0,114.0924,114.12,113.6771,113.8617,23057.0
2017-10-19 09:30:00,122.66,123.38,122.21,122.74,7242.0,113.1789,113.8432,112.7637,113.2527,7242.0
2017-10-19 10:00:00,122.38,122.74,122.38,122.66,2980.0,112.9205,113.2527,112.9205,113.1789,2980.0
2017-10-19 10:30:00,122.67,123.11,122.57,123.05,7436.0,113.1881,113.5941,113.0958,113.5387,7436.0
2017-10-19 11:00:00,122.98,123.05,122.65,122.72,7575.0,113.4741,113.5387,113.1697,113.2342,7575.0
2017-10-19 11:30:00,122.72,123.04,122.5,122.77,11100.0,113.2342,113.5295,113.0313,113.2804,11100.0
2017-10-19 12:00:00,122.67,122.87,122.62,122.87,14845.0,113.1881,113.3727,113.142,113.3727,14845.0
2017-10-19 12:30:00,122.89,122.9,122.7,122.8,6490.0,113.3911,113.4003,113.2158,113.3081,6490.0
2017-10-19 13:00:00,122.79,122.87,122.72,122.84,6300.0,113.2988,113.3727,113.2342,113.345,6300.0
2017-10-19 13:30:00,122.83,122.99,122.67,122.99,12964.0,113.3357,113.4834,113.1881,113.4834,12964.0
2017-10-19 14:00:00,123.01,123.06,122.8,122.88,5404.0,113.5018,113.548,113.3081,113.3819,5404.0
2017-10-19 14:30:00,122.88,123.04,122.82,122.82,6224.0,113.3819,113.5295,113.3265,113.3265,6224.0
2017-10-19 15:00:00,122.9,122.92,122.74,122.76,12997.0,113.4003,113.4188,113.2527,113.2712,12997.0
2017-10-19 15:30:00,122.76,122.89,122.62,122.89,32580.0,113.2712,113.3911,113.142,113.3911,32580.0
2017-10-20 09:30:00,123.36,124.61,123.23,124.48,10579.0,113.8248,114.9782,113.7048,114.8582,10579.0
2017-10-20 10:00:00,124.49,124.61,124.05,124.13,3769.0,114.8674,114.9782,114.4614,114.5353,3769.0
2017-10-20 10:30:00,124.15,124.48,124.13,124.46,3985.0,114.5537,114.8582,114.5353,114.8398,3985.0
2017-10-20 11:00:00,124.35,124.4,124.06,124.06,3600.0,114.7383,114.7844,114.4707,114.4707,3600.0
2017-10-20 11:30:00,124.16,124.28,123.87,124.0,6100.0,114.5629,114.6737,114.2954,114.4153,6100.0
2017-10-20 12:00:00,124.04,124.1,123.96,123.97,11904.0,114.4522,114.5076,114.3784,114.3876,11904.0
2017-10-20 12:30:00,123.97,124.19,123.96,123.99,6832.0,114.3876,114.5906,114.3784,114.4061,6832.0
2017-10-20 13:00:00,124.06,124.25,123.99,124.05,6202.0,114.4707,114.646,114.4061,114.4614,6202.0
2017-10-20 13:30:00,124.14,124.33,124.12,124.33,4018.0,114.5445,114.7198,114.526,114.7198,4018.0
2017-10-20 14:00:00,124.28,124.46,124.25,124.45,8899.0,114.6737,114.8398,114.646,114.8305,8899.0
2017-10-20 14:30:00,124.49,124.58,124.45,124.53,7867.0,114.8674,114.9505,114.8305,114.9043,7867.0
2017-10-20 15:00:00,124.53,124.68,124.43,124.43,6273.0,114.9043,115.0427,114.8121,114.8121,6273.0
2017-10-20 15:30:00,124.44,124.69,124.41,124.69,22070.0,114.8213,115.052,114.7936,115.052,22070.0
2017-10-23 09:30:00,124.53,125.3,124.16,125.3,6510.0,114.9043,115.6148,114.5629,115.6148,6510.0
2017-10-23 10:00:00,125.14,125.39,125.04,125.3,4190.0,115.4672,115.6979,115.3749,115.6148,4190.0
2017-10-23 10:30:00,125.23,125.58,125.23,125.42,8376.0,115.5502,115.8732,115.5502,115.7255,8376.0
2017-10-23 11:00:00,125.42,125.56,125.37,125.5,8300.0,115.7255,115.8547,115.6794,115.7994,8300.0
2017-10-23 11:30:00,125.48,125.54,125.38,125.4,7783.0,115.7809,115.8363,115.6886,115.7071,7783.0
2017-10-23 12:00:00,125.33,125.34,125.18,125.34,1700.0,115.6425,115.6517,115.5041,115.6517,1700.0
2017-10-23 12:30:00,125.34,125.51,125.27,125.43,7431.0,115.6517,115.8086,115.5871,115.7348,7431.0
2017-10-23 13:00:00,125.44,125.56,125.36,125.38,4900.0,115.744,115.8547,115.6702,115.6886,4900.0
2017-10-23 13:30:00,125.41,125.41,125.14,125.15,6400.0,115.7163,115.7163,115.4672,115.4764,6400.0
2017-10-23 14:00:00,125.06,125.09,124.9,125.09,6089.0,115.3934,115.4211,115.2457,115.4211,6089.0
2017-10-23 14:30:00,125.08,125.38,125.07,125.35,10038.0,115.4118,115.6886,115.4026,115.661,10038.0
2017-10-23 15:00:00,125.36,125.52,125.25,125.28,10495.0,115.6702,115.8178,115.5687,115.5964,10495.0
2017-10-23 15:30:00,125.33,125.55,125.27,125.49,35886.0,115.6425,115.8455,115.5871,115.7901,35886.0
2017-10-24 09:30:00,125.95,126.36,125.63,125.78,10841.0,116.2146,116.5929,115.9193,116.0577,10841.0
2017-10-24 10:00:00,125.62,125.91,125.55,125.86,16591.0,115.9101,116.1777,115.8455,116.1315,16591.0
2017-10-24 10:30:00,125.83,125.93,125.67,125.93,13590.0,116.1039,116.1961,115.9562,116.1961,13590.0
2017-10-24 11:00:00,125.94,126.06,125.79,125.98,9811.0,116.2054,116.3161,116.0669,116.2423,9811.0
2017-10-24 11:30:00,126.01,126.1,125.98,126.08,4540.0,116.2699,116.353,116.2423,116.3345,4540.0
2017-10-24 12:00:00,126.07,126.22,126.04,126.2,4517.0,116.3253,116.4637,116.2976,116.4453,4517.0
2017-10-24 12:30:00,126.18,126.26,126.08,126.08,4400.0,116.4268,116.5006,116.3345,116.3345,4400.0
2017-10-24 13:00:00,126.18,126.18,125.86,125.91,4534.0,116.4268,116.4268,116.1315,116.1777,4534.0
2017-10-24 13:30:00,125.88,126.04,125.86,125.91,6807.0,116.15,116.2976,116.1315,116.1777,6807.0
2017-10-24 14:00:00,125.91,126.35,125.87,126.33,15389.0,116.1777,116.5837,116.1408,116.5652,15389.0
2017-10-24 14:30:00,126.32,126.36,125.98,126.07,10580.0,116.556,116.5929,116.2423,116.3253,10580.0
2017-10-24 15:00:00,126.06,126.14,125.76,125.79,30676.0,116.3161,116.3899,116.0393,116.0669,30676.0
2017-10-24 15:30:00,125.79,125.85,125.46,125.71,32362.0,116.0669,116.1223,115.7625,115.9931,32362.0
2017-10-25 09:30:00,125.64,125.76,125.29,125.57,6884.0,115.9285,116.0393,115.6056,115.864,6884.0
2017-10-25 10:00:00,125.6,125.8,125.5,125.8,8029.0,115.8916,116.0762,115.7994,116.0762,8029.0
2017-10-25 10:30:00,125.81,125.85,125.39,125.58,15759.0,116.0854,116.1223,115.6979,115.8732,15759.0
2017-10-25 11:00:00,125.52,125.64,125.45,125.62,23136.0,115.8178,115.9285,115.7532,115.9101,23136.0
2017-10-25 11:30:00,125.63,125.77,125.27,125.35,12579.0,115.9193,116.0485,115.5871,115.661,12579.0
2017-10-25 12:00:00,125.41,125.44,124.1,124.1,17879.0,115.7163,115.744,114.5076,114.5076,17879.0
2017-10-25 12:30:00,124.02,124.35,124.01,124.31,6834.0,114.4338,114.7383,114.4245,114.7013,6834.0
2017-10-25 13:00:00,124.27,124.35,124.08,124.35,3512.0,114.6644,114.7383,114.4891,114.7383,3512.0
2017-10-25 13:30:00,124.33,124.84,124.33,124.72,5895.0,114.7198,115.1904,114.7198,115.0797,5895.0
2017-10-25 14:00:00,124.83,125.31,124.81,125.31,6460.0,115.1812,115.624,115.1627,115.624,6460.0
2017-10-25 14:30:00,125.3,125.37,124.88,124.93,7865.0,115.6148,115.6794,115.2273,115.2734,7865.0
2017-10-25 15:00:00,124.94,125.22,124.8,125.16,13603.0,115.2826,115.541,115.1535,115.4856,13603.0
2017-10-25 15:30:00,125.16,125.62,125.03,125.58,36338.0,115.4856,115.9101,115.3657,115.8732,36338.0
2017-10-26 09:30:00,126.12,126.93,125.07,126.49,6661.0,116.3714,117.1188,115.4026,116.7128,6661.0
2017-10-26 10:00:00,126.49,126.5,125.89,126.35,7009.0,116.7128,116.7221,116.1592,116.5837,7009.0
2017-10-26 10:30:00,126.36,126.66,126.12,126.66,6363.0,116.5929,116.8697,116.3714,116.8697,6363.0
2017-10-26 11:00:00,126.49,126.63,125.93,126.14,6099.0,116.7128,116.842,116.1961,116.3899,6099.0
2017-10-26 11:30:00,126.04,126.14,125.72,125.72,9014.0,116.2976,116.3899,116.0024,116.0024,9014.0
2017-10-26 12:00:00,125.85,126.28,125.59,126.28,5300.0,116.1223,116.5191,115.8824,116.5191,5300.0
2017-10-26 12:30:00,126.31,126.34,126.01,126.28,3976.0,116.5468,116.5744,116.2699,116.5191,3976.0
2017-10-26 13:00:00,126.25,126.48,126.22,126.44,3300.0,116.4914,116.7036,116.4637,116.6667,3300.0
2017-10-26 13:30:00,126.49,126.86,126.35,126.72,8226.0,116.7128,117.0542,116.5837,116.9251,8226.0
2017-10-26 14:00:00,126.74,126.82,126.62,126.75,6101.0,116.9435,117.0173,116.8328,116.9527,6101.0
2017-10-26 14:30:00,126.8,127.18,126.7,126.85,12163.0,116.9989,117.3495,116.9066,117.045,12163.0
2017-10-26 15:00:00,126.92,127.11,126.66,126.95,14765.0,117.1096,117.2849,116.8697,117.1373,14765.0
2017-10-26 15:30:00,127.05,127.28,126.93,127.17,39583.0,117.2296,117.4418,117.1188,117.3403,39583.0
2017-10-27 09:30:00,126.95,126.95,126.05,126.8,8359.0,117.1373,117.1373,116.3069,116.9989,8359.0
2017-10-27 10:00:00,126.6,126.63,126.04,126.35,8921.0,116.8143,116.842,116.2976,116.5837,8921.0
2017-10-27 10:30:00,126.38,126.47,126.14,126.29,16512.0,116.6113,116.6944,116.3899,116.5283,16512.0
2017-10-27 11:00:00,126.3,126.3,125.79,126.05,8312.0,116.5375,116.5375,116.0669,116.3069,8312.0
2017-10-27 11:30:00,126.0,126.34,125.98,126.23,4766.0,116.2607,116.5744,116.2423,116.4729,4766.0
2017-10-27 12:00:00,126.35,126.45,126.19,126.23,5709.0,116.5837,116.6759,116.436,116.4729,5709.0
2017-10-27 12:30:00,126.27,126.33,126.23,126.24,6000.0,116.5098,116.5652,116.4729,116.4822,6000.0
2017-10-27 13:00:00,126.26,126.27,126.15,126.2,3700.0,116.5006,116.5098,116.3991,116.4453,3700.0
2017-10-27 13:30:00,126.08,126.08,125.85,125.89,5226.0,116.3345,116.3345,116.1223,116.1592,5226.0
2017-10-27 14:00:00,125.85,126.0,125.76,125.85,13941.0,116.1223,116.2607,116.0393,116.1223,13941.0
2017-10-27 14:30:00,125.88,125.88,125.75,125.76,9524.0,116.15,116.15,116.03,116.0393,9524.0
2017-10-27 15:00:00,125.76,126.02,125.74,125.98,13696.0,116.0393,116.2792,116.0208,116.2423,13696.0
2017-10-27 15:30:00,125.98,126.32,125.73,126.16,27669.0,116.2423,116.556,116.0116,116.4083,27669.0
2017-10-30 09:30:00,125.21,125.92,125.07,125.82,13748.0,115.5318,116.1869,115.4026,116.0946,13748.0
2017-10-30 10:00:00,125.72,125.88,125.39,125.43,14112.0,116.0024,116.15,115.6979,115.7348,14112.0
2017-10-30 10:30:00,125.49,125.61,124.94,125.07,16678.0,115.7901,115.9009,115.2826,115.4026,16678.0
2017-10-30 11:00:00,125.01,125.09,124.84,124.85,14654.0,115.3472,115.4211,115.1904,115.1996,14654.0
2017-10-30 11:30:00,124.84,124.89,124.5,124.64,12768.0,115.1904,115.2365,114.8767,115.0058,12768.0
2017-10-30 12:00:00,124.58,124.89,124.48,124.86,11601.0,114.9505,115.2365,114.8582,115.2088,11601.0
2017-10-30 12:30:00,124.82,124.88,124.67,124.87,3973.0,115.1719,115.2273,115.0335,115.2181,3973.0
2017-10-30 13:00:00,124.89,125.1,124.8,124.8,3434.0,115.2365,115.4303,115.1535,115.1535,3434.0
2017-10-30 13:30:00,124.81,124.85,124.53,124.62,12047.0,115.1627,115.1996,114.9043,114.9874,12047.0
2017-10-30 14:00:00,124.67,124.73,124.57,124.69,10785.0,115.0335,115.0889,114.9412,115.052,10785.0
2017-10-30 14:30:00,124.58,124.77,124.52,124.56,9534.0,114.9505,115.1258,114.8951,114.932,9534.0
2017-10-30 15:00:00,124.55,124.67,124.1,124.28,27449.0,114.9228,115.0335,114.5076,114.6737,27449.0
2017-10-30 15:30:00,124.31,124.98,124.12,124.51,51062.0,114.7013,115.3196,114.526,114.8859,51062.0
2017-10-31 09:30:00,125.3,125.89,125.29,125.64,10543.0,115.6148,116.1592,115.6056,115.9285,10543.0
2017-10-31 10:00:00,125.77,126.0,125.67,125.95,5200.0,116.0485,116.2607,115.9562,116.2146,5200.0
2017-10-31 10:30:00,125.97,125.99,125.67,125.67,6072.0,116.233,116.2515,115.9562,115.9562,6072.0
2017-10-31 11:00:00,125.73,125.93,125.49,125.86,5624.0,116.0116,116.1961,115.7901,116.1315,5624.0
2017-10-31 11:30:00,125.85,125.85,125.66,125.81,3230.0,116.1223,116.1223,115.947,116.0854,3230.0
2017-10-31 12:00:00,125.78,125.89,125.63,125.63,6001.0,116.0577,116.1592,115.9193,115.9193,6001.0
2017-10-31 12:30:00,125.63,125.98,125.52,125.97,10600.0,115.9193,116.2423,115.8178,116.233,10600.0
2017-10-31 13:00:00,125.81,126.0,125.71,125.87,8086.0,116.0854,116.2607,115.9931,116.1408,8086.0
2017-10-31 13:30:00,125.87,126.17,125.86,126.16,16269.0,116.1408,116.4176,116.1315,116.4083,16269.0
2017-10-31 14:00:00,126.09,126.35,126.02,126.31,9012.0,116.3438,116.5837,116.2792,116.5468,9012.0
2017-10-31 14:30:00,126.27,126.79,126.18,126.78,12325.0,116.5098,116.9897,116.4268,116.9804,12325.0
2017-10-31 15:00:00,126.78,126.88,126.54,126.74,14487.0,116.9804,117.0727,116.759,116.9435,14487.0
2017-10-31 15:30:00,126.7,126.87,126.55,126.75,50207.0,116.9066,117.0635,116.7682,116.9527,50207.0
2017-11-01 09:30:00,127.61,127.61,124.69,127.21,3869.0,117.7463,117.7463,115.052,117.3772,3869.0
2017-11-01 10:00:00,127.15,127.3,126.6,126.68,18974.0,117.3218,117.4602,116.8143,116.8882,18974.0
2017-11-01 10:30:00,126.69,126.71,126.25,126.53,6091.0,116.8974,116.9158,116.4914,116.7497,6091.0
2017-11-01 11:00:00,126.58,126.69,126.41,126.45,6566.0,116.7959,116.8974,116.639,116.6759,6566.0
2017-11-01 11:30:00,126.4,126.59,126.25,126.47,7157.0,116.6298,116.8051,116.4914,116.6944,7157.0
2017-11-01 12:00:00,126.44,126.95,126.41,126.43,10854.0,116.6667,117.1373,116.639,116.6575,10854.0
2017-11-01 12:30:00,126.42,126.61,126.17,126.28,6385.0,116.6483,116.8236,116.4176,116.5191,6385.0
2017-11-01 13:00:00,126.26,126.34,126.04,126.22,8996.0,116.5006,116.5744,116.2976,116.4637,8996.0
2017-11-01 13:30:00,126.12,126.38,126.12,126.38,7782.0,116.3714,116.6113,116.3714,116.6113,7782.0
2017-11-01 14:00:00,126.3,126.49,126.27,126.42,5675.0,116.5375,116.7128,116.5098,116.6483,5675.0
2017-11-01 14:30:00,126.42,126.61,126.35,126.45,17441.0,116.6483,116.8236,116.5837,116.6759,17441.0
2017-11-01 15:00:00,126.45,126.56,126.43,126.46,16835.0,116.6759,116.7774,116.6575,116.6852,16835.0
2017-11-01 15:30:00,126.46,126.6,126.33,126.4,42664.0,116.6852,116.8143,116.5652,116.6298,42664.0
2017-11-02 09:30:00,126.78,126.98,126.27,126.74,7118.0,116.9804,117.165,116.5098,116.9435,7118.0
2017-11-02 10:00:00,126.93,127.12,126.66,126.71,5034.0,117.1188,117.2941,116.8697,116.9158,5034.0
2017-11-02 10:30:00,126.71,127.1,126.65,126.85,5400.0,116.9158,117.2757,116.8605,117.045,5400.0
2017-11-02 11:00:00,126.85,127.02,126.66,126.74,3613.0,117.045,117.2019,116.8697,116.9435,3613.0
2017-11-02 11:30:00,126.79,126.85,126.47,126.81,16505.0,116.9897,117.045,116.6944,117.0081,16505.0
2017-11-02 12:00:00,126.71,127.13,126.66,126.97,6156.0,116.9158,117.3034,116.8697,117.1557,6156.0
2017-11-02 12:30:00,126.91,127.27,126.87,127.18,3790.0,117.1004,117.4325,117.0635,117.3495,3790.0
2017-11-02 13:00:00,127.26,127.34,127.14,127.24,2000.0,117.4233,117.4971,117.3126,117.4049,2000.0
2017-11-02 13:30:00,127.21,127.23,127.07,127.17,5910.0,117.3772,117.3956,117.248,117.3403,5910.0
2017-11-02 14:00:00,127.08,127.28,126.85,127.02,9907.0,117.2572,117.4418,117.045,117.2019,9907.0
2017-11-02 14:30:00,127.04,127.04,126.63,126.66,6908.0,117.2203,117.2203,116.842,116.8697,6908.0
2017-11-02 15:00:00,126.66,126.85,126.58,126.78,22482.0,116.8697,117.045,116.7959,116.9804,22482.0
2017-11-02 15:30:00,126.74,126.88,126.42,126.47,44880.0,116.9435,117.0727,116.6483,116.6944,44880.0
2017-11-03 09:30:00,126.46,126.51,126.26,126.42,2461.0,116.6852,116.7313,116.5006,116.6483,2461.0
2017-11-03 10:00:00,126.33,126.97,126.3,126.81,5502.0,116.5652,117.1557,116.5375,117.0081,5502.0
2017-11-03 10:30:00,126.77,126.86,126.54,126.62,2400.0,116.9712,117.0542,116.759,116.8328,2400.0
2017-11-03 11:00:00,126.7,126.84,126.39,126.67,7600.0,116.9066,117.0358,116.6206,116.8789,7600.0
2017-11-03 11:30:00,126.68,126.68,126.39,126.48,5410.0,116.8882,116.8882,116.6206,116.7036,5410.0
2017-11-03 12:00:00,126.46,126.63,126.44,126.61,6190.0,116.6852,116.842,116.6667,116.8236,6190.0
2017-11-03 12:30:00,126.57,126.74,126.56,126.66,6675.0,116.7867,116.9435,116.7774,116.8697,6675.0
2017-11-03 13:00:00,126.54,126.67,126.53,126.58,3800.0,116.759,116.8789,116.7497,116.7959,3800.0
2017-11-03 13:30:00,126.57,126.65,126.52,126.59,8162.0,116.7867,116.8605,116.7405,116.8051,8162.0
2017-11-03 14:00:00,126.58,126.94,126.58,126.79,5519.0,116.7959,117.1281,116.7959,116.9897,5519.0
2017-11-03 14:30:00,126.75,126.98,126.74,126.98,7739.0,116.9527,117.165,116.9435,117.165,7739.0
2017-11-03 15:00:00,126.93,127.03,126.67,126.8,10688.0,117.1188,117.2111,116.8789,116.9989,10688.0
2017-11-03 15:30:00,126.78,126.85,126.6,126.67,26307.0,116.9804,117.045,116.8143,116.8789,26307.0
2017-11-06 09:30:00,126.56,126.77,126.28,126.46,6455.0,116.7774,116.9712,116.5191,116.6852,6455.0
2017-11-06 10:00:00,126.6,127.11,126.6,127.08,6905.0,116.8143,117.2849,116.8143,117.2572,6905.0
2017-11-06 10:30:00,127.08,127.2,127.07,127.2,4247.0,117.2572,117.368,117.248,117.368,4247.0
2017-11-06 11:00:00,127.25,127.3,127.08,127.27,3322.0,117.4141,117.4602,117.2572,117.4325,3322.0
2017-11-06 11:30:00,127.23,127.48,127.06,127.06,3200.0,117.3956,117.6263,117.2388,117.2388,3200.0
2017-11-06 12:00:00,126.94,126.94,126.64,126.64,3800.0,117.1281,117.1281,116.8512,116.8512,3800.0
2017-11-06 12:30:00,126.7,126.95,126.7,126.95,2600.0,116.9066,117.1373,116.9066,117.1373,2600.0
2017-11-06 13:00:00,126.89,127.15,126.87,126.94,6186.0,117.0819,117.3218,117.0635,117.1281,6186.0
2017-11-06 13:30:00,127.0,127.03,126.83,126.9,3813.0,117.1834,117.2111,117.0266,117.0911,3813.0
2017-11-06 14:00:00,126.86,126.86,126.72,126.72,2516.0,117.0542,117.0542,116.9251,116.9251,2516.0
2017-11-06 14:30:00,126.7,126.93,126.68,126.72,3568.0,116.9066,117.1188,116.8882,116.9251,3568.0
2017-11-06 15:00:00,126.8,126.9,126.57,126.73,14227.0,116.9989,117.0911,116.7867,116.9343,14227.0
2017-11-06 15:30:00,126.77,126.82,126.58,126.71,27256.0,116.9712,117.0173,116.7959,116.9158,27256.0
2017-11-07 09:30:00,126.51,127.27,126.12,126.98,8018.0,116.7313,117.4325,116.3714,117.165,8018.0
2017-11-07 10:00:00,127.07,127.32,126.65,127.1,12904.0,117.248,117.4787,116.8605,117.2757,12904.0
2017-11-07 10:30:00,127.18,127.22,126.95,127.19,8842.0,117.3495,117.3864,117.1373,117.3587,8842.0
2017-11-07 11:00:00,127.09,127.18,126.88,127.18,16797.0,117.2665,117.3495,117.0727,117.3495,16797.0
2017-11-07 11:30:00,127.08,127.18,126.69,126.74,15703.0,117.2572,117.3495,116.8974,116.9435,15703.0
2017-11-07 12:00:00,126.74,126.88,126.52,126.75,16826.0,116.9435,117.0727,116.7405,116.9527,16826.0
2017-11-07 12:30:00,126.72,127.09,126.62,127.06,22073.0,116.9251,117.2665,116.8328,117.2388,22073.0
2017-11-07 13:00:00,127.05,127.33,126.99,127.04,8166.0,117.2296,117.4879,117.1742,117.2203,8166.0
2017-11-07 13:30:00,127.1,127.15,126.68,126.75,7387.0,117.2757,117.3218,116.8882,116.9527,7387.0
2017-11-07 14:00:00,126.74,126.86,126.63,126.86,7885.0,116.9435,117.0542,116.842,117.0542,7885.0
2017-11-07 14:30:00,126.86,127.07,126.77,127.0,8080.0,117.0542,117.248,116.9712,117.1834,8080.0
2017-11-07 15:00:00,127.02,127.1,126.92,126.94,9094.0,117.2019,117.2757,117.1096,117.1281,9094.0
2017-11-07 15:30:00,126.95,127.02,126.78,126.91,16024.0,117.1373,117.2019,116.9804,117.1004,16024.0
2017-11-08 09:30:00,125.61,126.22,125.61,126.16,12772.0,115.9009,116.4637,115.9009,116.4083,12772.0
2017-11-08 10:00:00,126.16,126.55,126.16,126.25,4790.0,116.4083,116.7682,116.4083,116.4914,4790.0
2017-11-08 10:30:00,126.29,126.29,125.87,126.23,12219.0,116.5283,116.5283,116.1408,116.4729,12219.0
2017-11-08 11:00:00,126.07,126.14,125.74,126.14,3411.0,116.3253,116.3899,116.0208,116.3899,3411.0
2017-11-08 11:30:00,125.9,125.91,125.67,125.89,2245.0,116.1684,116.1777,115.9562,116.1592,2245.0
2017-11-08 12:00:00,125.87,125.98,125.72,125.98,4359.0,116.1408,116.2423,116.0024,116.2423,4359.0
2017-11-08 12:30:00,126.01,126.06,125.93,126.06,2609.0,116.2699,116.3161,116.1961,116.3161,2609.0
2017-11-08 13:00:00,126.11,126.16,125.92,125.99,6149.0,116.3622,116.4083,116.1869,116.2515,6149.0
2017-11-08 13:30:00,125.9,125.96,125.86,125.95,2522.0,116.1684,116.2238,116.1315,116.2146,2522.0
2017-11-08 14:00:00,125.95,126.15,125.92,126.06,8970.0,116.2146,116.3991,116.1869,116.3161,8970.0
2017-11-08 14:30:00,126.01,126.01,125.89,125.89,3082.0,116.2699,116.2699,116.1592,116.1592,3082.0
2017-11-08 15:00:00,125.98,126.1,125.81,126.09,7043.0,116.2423,116.353,116.0854,116.3438,7043.0
2017-11-08 15:30:00,126.13,126.21,125.89,125.95,19954.0,116.3807,116.4545,116.1592,116.2146,19954.0
2017-11-09 09:30:00,125.09,125.29,124.73,125.21,10200.0,115.4211,115.6056,115.0889,115.5318,10200.0
2017-11-09 10:00:00,125.33,125.78,125.32,125.54,4902.0,115.6425,116.0577,115.6333,115.8363,4902.0
2017-11-09 10:30:00,125.68,125.72,125.48,125.62,3300.0,115.9655,116.0024,115.7809,115.9101,3300.0
2017-11-09 11:00:00,125.54,125.56,125.0,125.06,16069.0,115.8363,115.8547,115.338,115.3934,16069.0
2017-11-09 11:30:00,125.09,125.17,124.35,124.35,11634.0,115.4211,115.4949,114.7383,114.7383,11634.0
2017-11-09 12:00:00,124.52,124.52,123.68,123.78,5346.0,114.8951,114.8951,114.12,114.2123,5346.0
2017-11-09 12:30:00,123.7,123.8,123.36,123.71,6241.0,114.1385,114.2308,113.8248,114.1477,6241.0
2017-11-09 13:00:00,123.61,123.9,123.6,123.75,2800.0,114.0555,114.323,114.0462,114.1846,2800.0
2017-11-09 13:30:00,123.75,123.91,123.73,123.74,5966.0,114.1846,114.3323,114.1662,114.1754,5966.0
2017-11-09 14:00:00,123.75,123.84,123.45,123.45,5929.0,114.1846,114.2677,113.9078,113.9078,5929.0
2017-11-09 14:30:00,123.46,123.59,123.34,123.37,3239.0,113.917,114.037,113.8063,113.834,3239.0
2017-11-09 15:00:00,123.31,123.5,123.22,123.48,4400.0,113.7786,113.954,113.6956,113.9355,4400.0
2017-11-09 15:30:00,123.5,123.75,123.45,123.68,9925.0,113.954,114.1846,113.9078,114.12,9925.0
2017-11-10 09:30:00,123.25,124.35,122.83,124.27,7931.0,113.7233,114.7383,113.3357,114.6644,7931.0
2017-11-10 10:00:00,124.31,124.5,123.63,123.96,6123.0,114.7013,114.8767,114.0739,114.3784,6123.0
2017-11-10 10:30:00,123.82,124.03,123.58,123.65,6043.0,114.2492,114.443,114.0278,114.0924,6043.0
2017-11-10 11:00:00,123.73,123.84,123.57,123.67,6338.0,114.1662,114.2677,114.0185,114.1108,6338.0
2017-11-10 11:30:00,123.76,123.86,123.54,123.68,14719.0,114.1939,114.2861,113.9909,114.12,14719.0
2017-11-10 12:00:00,123.73,124.11,123.73,123.99,5200.0,114.1662,114.5168,114.1662,114.4061,5200.0
2017-11-10 12:30:00,124.02,124.02,123.78,123.86,2542.0,114.4338,114.4338,114.2123,114.2861,2542.0
2017-11-10 13:00:00,123.85,123.85,123.59,123.6,4619.0,114.2769,114.2769,114.037,114.0462,4619.0
2017-11-10 13:30:00,123.68,123.69,123.28,123.3,4398.0,114.12,114.1293,113.751,113.7694,4398.0
2017-11-10 14:00:00,123.37,123.45,123.29,123.41,9677.0,113.834,113.9078,113.7602,113.8709,9677.0
2017-11-10 14:30:00,123.44,123.7,123.27,123.65,8472.0,113.8986,114.1385,113.7417,114.0924,8472.0
2017-11-10 15:00:00,123.72,123.89,123.54,123.89,6995.0,114.157,114.3138,113.9909,114.3138,6995.0
2017-11-10 15:30:00,123.9,123.99,123.64,123.83,19321.0,114.323,114.4061,114.0831,114.2584,19321.0
2017-11-13 09:30:00,123.6,123.77,123.14,123.48,4596.0,114.0462,114.2031,113.6218,113.9355,4596.0
2017-11-13 10:00:00,123.48,123.48,123.01,123.2,19400.0,113.9355,113.9355,113.5018,113.6771,19400.0
2017-11-13 10:30:00,123.2,123.49,123.2,123.33,13760.0,113.6771,113.9447,113.6771,113.7971,13760.0
2017-11-13 11:00:00,123.4,123.85,123.4,123.61,5499.0,113.8617,114.2769,113.8617,114.0555,5499.0
2017-11-13 11:30:00,123.56,123.79,123.48,123.79,6769.0,114.0093,114.2215,113.9355,114.2215,6769.0
2017-11-13 12:00:00,123.8,123.8,123.63,123.77,1563.0,114.2308,114.2308,114.0739,114.2031,1563.0
2017-11-13 12:30:00,123.6,123.6,123.42,123.46,1020.0,114.0462,114.0462,113.8801,113.917,1020.0
2017-11-13 13:00:00,123.44,123.55,123.17,123.42,2055.0,113.8986,114.0001,113.6495,113.8801,2055.0
2017-11-13 13:30:00,123.22,123.38,123.19,123.25,2388.0,113.6956,113.8432,113.6679,113.7233,2388.0
2017-11-13 14:00:00,123.2,123.25,123.04,123.2,2127.0,113.6771,113.7233,113.5295,113.6771,2127.0
2017-11-13 14:30:00,123.12,123.22,123.01,123.06,3622.0,113.6033,113.6956,113.5018,113.548,3622.0
2017-11-13 15:00:00,123.14,123.61,123.12,123.57,13655.0,113.6218,114.0555,113.6033,114.0185,13655.0
2017-11-13 15:30:00,123.64,123.87,123.53,123.8,14044.0,114.0831,114.2954,113.9816,114.2308,14044.0
2017-11-14 09:30:00,123.15,124.42,123.15,124.4,22287.0,113.631,114.8028,113.631,114.7844,22287.0
2017-11-14 10:00:00,124.23,124.23,123.7,123.9,3990.0,114.6275,114.6275,114.1385,114.323,3990.0
2017-11-14 10:30:00,123.85,124.19,123.75,124.19,2316.0,114.2769,114.5906,114.1846,114.5906,2316.0
2017-11-14 11:00:00,124.18,124.18,123.94,124.09,3449.0,114.5814,114.5814,114.3599,114.4984,3449.0
2017-11-14 11:30:00,124.18,124.22,123.99,124.22,2100.0,114.5814,114.6183,114.4061,114.6183,2100.0
2017-11-14 12:00:00,124.22,124.22,123.95,124.0,4300.0,114.6183,114.6183,114.3692,114.4153,4300.0
2017-11-14 12:30:00,124.04,124.14,123.88,123.95,5330.0,114.4522,114.5445,114.3046,114.3692,5330.0
2017-11-14 13:00:00,123.95,124.68,123.94,124.52,9300.0,114.3692,115.0427,114.3599,114.8951,9300.0
2017-11-14 13:30:00,124.45,124.62,124.45,124.5,2000.0,114.8305,114.9874,114.8305,114.8767,2000.0
2017-11-14 14:00:00,124.56,124.93,124.51,124.82,6792.0,114.932,115.2734,114.8859,115.1719,6792.0
2017-11-14 14:30:00,124.82,125.09,124.8,125.08,6342.0,115.1719,115.4211,115.1535,115.4118,6342.0
2017-11-14 15:00:00,125.01,125.36,125.01,125.25,11141.0,115.3472,115.6702,115.3472,115.5687,11141.0
2017-11-14 15:30:00,125.25,125.44,125.01,125.29,30563.0,115.5687,115.744,115.3472,115.6056,30563.0
2017-11-15 09:30:00,124.58,124.58,123.33,123.89,13337.0,114.9505,114.9505,113.7971,114.3138,13337.0
2017-11-15 10:00:00,123.92,124.51,123.84,124.3,2306.0,114.3415,114.8859,114.2677,114.6921,2306.0
2017-11-15 10:30:00,124.16,124.41,123.97,124.41,2600.0,114.5629,114.7936,114.3876,114.7936,2600.0
2017-11-15 11:00:00,124.3,124.43,124.14,124.32,2031.0,114.6921,114.8121,114.5445,114.7106,2031.0
2017-11-15 11:30:00,124.44,124.44,124.22,124.44,1600.0,114.8213,114.8213,114.6183,114.8213,1600.0
2017-11-15 12:00:00,124.41,124.45,124.06,124.09,6955.0,114.7936,114.8305,114.4707,114.4984,6955.0
2017-11-15 12:30:00,124.12,124.12,124.0,124.03,3921.0,114.526,114.526,114.4153,114.443,3921.0
2017-11-15 13:00:00,124.01,124.07,123.92,124.04,2700.0,114.4245,114.4799,114.3415,114.4522,2700.0
2017-11-15 13:30:00,123.95,123.99,123.81,123.81,3900.0,114.3692,114.4061,114.24,114.24,3900.0
2017-11-15 14:00:00,123.89,123.89,123.58,123.6,1799.0,114.3138,114.3138,114.0278,114.0462,1799.0
2017-11-15 14:30:00,123.56,123.72,123.56,123.62,4106.0,114.0093,114.157,114.0093,114.0647,4106.0
2017-11-15 15:00:00,123.62,124.07,123.62,124.04,15513.0,114.0647,114.4799,114.0647,114.4522,15513.0
2017-11-15 15:30:00,124.06,124.14,123.75,123.93,22129.0,114.4707,114.5445,114.1846,114.3507,22129.0
2017-11-16 09:30:00,124.63,124.81,124.56,124.81,2422.0,114.9966,115.1627,114.932,115.1627,2422.0
2017-11-16 10:00:00,124.86,125.3,124.86,125.29,3929.0,115.2088,115.6148,115.2088,115.6056,3929.0
2017-11-16 10:30:00,125.29,125.87,125.19,125.76,8150.0,115.6056,116.1408,115.5133,116.0393,8150.0
2017-11-16 11:00:00,125.76,125.83,125.46,125.46,7733.0,116.0393,116.1039,115.7625,115.7625,7733.0
2017-11-16 11:30:00,125.2,125.71,125.2,125.67,5437.0,115.5226,115.9931,115.5226,115.9562,5437.0
2017-11-16 12:00:00,125.61,125.79,125.49,125.71,3948.0,115.9009,116.0669,115.7901,115.9931,3948.0
2017-11-16 12:30:00,125.8,126.27,125.8,126.13,7980.0,116.0762,116.5098,116.0762,116.3807,7980.0
2017-11-16 13:00:00,126.13,126.61,126.01,126.42,24575.0,116.3807,116.8236,116.2699,116.6483,24575.0
2017-11-16 13:30:00,126.48,126.62,125.85,126.0,9508.0,116.7036,116.8328,116.1223,116.2607,9508.0
2017-11-16 14:00:00,125.97,126.02,125.52,125.53,5537.0,116.233,116.2792,115.8178,115.827,5537.0
2017-11-16 14:30:00,125.78,125.78,125.36,125.63,6134.0,116.0577,116.0577,115.6702,115.9193,6134.0
2017-11-16 15:00:00,125.73,126.01,125.63,125.88,8131.0,116.0116,116.2699,115.9193,116.15,8131.0
2017-11-16 15:30:00,125.86,126.03,125.68,125.9,21569.0,116.1315,116.2884,115.9655,116.1684,21569.0
2017-11-17 09:30:00,125.71,125.71,125.27,125.61,5495.0,115.9931,115.9931,115.5871,115.9009,5495.0
2017-11-17 10:00:00,125.58,125.91,125.49,125.79,5752.0,115.8732,116.1777,115.7901,116.0669,5752.0
2017-11-17 10:30:00,125.67,125.86,125.54,125.82,3579.0,115.9562,116.1315,115.8363,116.0946,3579.0
2017-11-17 11:00:00,125.81,126.04,125.64,125.9,19708.0,116.0854,116.2976,115.9285,116.1684,19708.0
2017-11-17 11:30:00,125.9,126.06,125.87,126.04,1142.0,116.1684,116.3161,116.1408,116.2976,1142.0
2017-11-17 12:00:00,126.07,126.61,125.99,126.14,3592.0,116.3253,116.8236,116.2515,116.3899,3592.0
2017-11-17 12:30:00,126.14,126.56,126.13,126.3,1845.0,116.3899,116.7774,116.3807,116.5375,1845.0
2017-11-17 13:00:00,126.35,126.6,126.27,126.29,3165.0,116.5837,116.8143,116.5098,116.5283,3165.0
2017-11-17 13:30:00,126.28,126.37,126.26,126.31,2045.0,116.5191,116.6021,116.5006,116.5468,2045.0
2017-11-17 14:00:00,126.36,126.45,126.25,126.45,2700.0,116.5929,116.6759,116.4914,116.6759,2700.0
2017-11-17 14:30:00,126.43,126.66,126.39,126.6,4021.0,116.6575,116.8697,116.6206,116.8143,4021.0
2017-11-17 15:00:00,126.57,126.79,126.45,126.78,8698.0,116.7867,116.9897,116.6759,116.9804,8698.0
2017-11-17 15:30:00,126.71,126.78,126.51,126.68,13382.0,116.9158,116.9804,116.7313,116.8882,13382.0
2017-11-20 09:30:00,126.88,127.94,126.46,127.55,4103.0,117.0727,118.0508,116.6852,117.6909,4103.0
2017-11-20 10:00:00,127.59,127.61,127.39,127.53,2564.0,117.7278,117.7463,117.5433,117.6725,2564.0
2017-11-20 10:30:00,127.61,127.86,127.6,127.8,1500.0,117.7463,117.9769,117.737,117.9216,1500.0
2017-11-20 11:00:00,127.73,128.68,127.73,128.25,10490.0,117.857,118.7336,117.857,118.3368,10490.0
2017-11-20 11:30:00,128.21,128.42,128.21,128.27,900.0,118.2999,118.4937,118.2999,118.3553,900.0
2017-11-20 12:00:00,128.33,128.33,127.92,127.97,3852.0,118.4106,118.4106,118.0323,118.0784,3852.0
2017-11-20 12:30:00,128.04,128.23,128.02,128.22,2600.0,118.143,118.3183,118.1246,118.3091,2600.0
2017-11-20 13:00:00,128.19,128.36,127.86,127.9,11429.0,118.2814,118.4383,117.9769,118.0139,11429.0
2017-11-20 13:30:00,127.77,127.82,127.57,127.62,6767.0,117.8939,117.94,117.7094,117.7555,6767.0
2017-11-20 14:00:00,127.57,127.67,127.33,127.4,2300.0,117.7094,117.8016,117.4879,117.5525,2300.0
2017-11-20 14:30:00,127.41,127.82,127.36,127.74,13118.0,117.5617,117.94,117.5156,117.8662,13118.0
2017-11-20 15:00:00,127.76,127.81,127.55,127.65,4131.0,117.8847,117.9308,117.6909,117.7832,4131.0
2017-11-20 15:30:00,127.67,127.73,127.55,127.64,26284.0,117.8016,117.857,117.6909,117.774,26284.0
2017-11-21 09:30:00,128.24,128.41,127.72,128.06,3077.0,118.3276,118.4844,117.8478,118.1615,3077.0
2017-11-21 10:00:00,128.01,128.51,128.01,128.03,5037.0,118.1154,118.5767,118.1154,118.1338,5037.0
2017-11-21 10:30:00,128.18,128.53,128.14,128.14,4356.0,118.2722,118.5952,118.2353,118.2353,4356.0
2017-11-21 11:00:00,128.2,128.2,127.9,127.9,2212.0,118.2907,118.2907,118.0139,118.0139,2212.0
2017-11-21 11:30:00,127.81,127.88,127.69,127.72,1500.0,117.9308,117.9954,117.8201,117.8478,1500.0
2017-11-21 12:00:00,127.68,127.69,127.4,127.46,3625.0,117.8109,117.8201,117.5525,117.6079,3625.0
2017-11-21 12:30:00,127.57,128.13,127.46,128.03,5269.0,117.7094,118.2261,117.6079,118.1338,5269.0
2017-11-21 13:00:00,127.99,128.09,127.93,127.93,1800.0,118.0969,118.1892,118.0415,118.0415,1800.0
2017-11-21 13:30:00,127.94,128.05,127.91,127.91,2248.0,118.0508,118.1523,118.0231,118.0231,2248.0
2017-11-21 14:00:00,127.94,127.97,127.75,127.88,2317.0,118.0508,118.0784,117.8754,117.9954,2317.0
2017-11-21 14:30:00,127.85,127.85,127.67,127.81,3640.0,117.9677,117.9677,117.8016,117.9308,3640.0
2017-11-21 15:00:00,127.7,127.96,127.59,127.86,6032.0,117.8293,118.0692,117.7278,117.9769,6032.0
2017-11-21 15:30:00,127.87,128.26,127.73,128.21,24941.0,117.9862,118.346,117.857,118.2999,24941.0
2017-11-22 09:30:00,128.22,128.63,127.99,128.42,1647.0,118.3091,118.6874,118.0969,118.4937,1647.0
2017-11-22 10:00:00,128.29,128.64,128.29,128.31,980.0,118.3737,118.6967,118.3737,118.3922,980.0
2017-11-22 10:30:00,128.29,128.76,128.24,128.76,7400.0,118.3737,118.8074,118.3276,118.8074,7400.0
2017-11-22 11:00:00,128.82,128.87,128.51,128.54,4800.0,118.8627,118.9089,118.5767,118.6044,4800.0
2017-11-22 11:30:00,128.56,128.56,128.16,128.28,6000.0,118.6228,118.6228,118.2538,118.3645,6000.0
2017-11-22 12:00:00,128.28,128.35,128.09,128.25,11518.0,118.3645,118.4291,118.1892,118.3368,11518.0
2017-11-22 12:30:00,128.28,128.47,128.22,128.37,6100.0,118.3645,118.5398,118.3091,118.4475,6100.0
2017-11-22 13:00:00,128.42,128.47,128.16,128.16,3987.0,118.4937,118.5398,118.2538,118.2538,3987.0
2017-11-22 13:30:00,128.15,128.18,127.85,127.96,5376.0,118.2445,118.2722,117.9677,118.0692,5376.0
2017-11-22 14:00:00,127.95,127.97,127.79,127.97,6025.0,118.06,118.0784,117.9124,118.0784,6025.0
2017-11-22 14:30:00,127.9,128.15,127.83,128.0,7395.0,118.0139,118.2445,117.9493,118.1061,7395.0
2017-11-22 15:00:00,128.05,128.08,127.72,127.84,5869.0,118.1523,118.1799,117.8478,117.9585,5869.0
2017-11-22 15:30:00,127.72,128.15,127.72,128.13,19470.0,117.8478,118.2445,117.8478,118.2261,19470.0
2017-11-24 09:30:00,128.03,128.79,123.74,128.43,11140.0,118.1338,118.8351,114.1754,118.5029,11140.0
2017-11-24 10:00:00,128.46,128.68,128.02,128.31,3237.0,118.5306,118.7336,118.1246,118.3922,3237.0
2017-11-24 10:30:00,128.24,128.46,128.12,128.43,2764.0,118.3276,118.5306,118.2168,118.5029,2764.0
2017-11-24 11:00:00,128.27,128.46,128.24,128.27,2690.0,118.3553,118.5306,118.3276,118.3553,2690.0
2017-11-24 11:30:00,128.21,128.44,128.2,128.44,1934.0,118.2999,118.5121,118.2907,118.5121,1934.0
2017-11-24 12:00:00,128.42,128.48,128.24,128.41,3305.0,118.4937,118.549,118.3276,118.4844,3305.0
2017-11-24 12:30:00,128.44,128.76,128.33,128.56,7678.0,118.5121,118.8074,118.4106,118.6228,7678.0
2017-11-27 09:30:00,128.15,128.99,127.87,128.76,12406.0,118.2445,119.0196,117.9862,118.8074,12406.0
2017-11-27 10:00:00,128.91,128.97,128.65,128.76,3931.0,118.9458,119.0011,118.7059,118.8074,3931.0
2017-11-27 10:30:00,128.68,128.68,128.58,128.67,2600.0,118.7336,118.7336,118.6413,118.7243,2600.0
2017-11-27 11:00:00,128.59,128.95,128.57,128.7,6727.0,118.6505,118.9827,118.6321,118.752,6727.0
2017-11-27 11:30:00,128.73,128.73,128.26,128.26,5663.0,118.7797,118.7797,118.346,118.346,5663.0
2017-11-27 12:00:00,128.05,128.27,128.04,128.15,2900.0,118.1523,118.3553,118.143,118.2445,2900.0
2017-11-27 12:30:00,128.2,128.2,127.92,127.92,2568.0,118.2907,118.2907,118.0323,118.0323,2568.0
2017-11-27 13:00:00,127.97,128.15,127.91,127.96,6428.0,118.0784,118.2445,118.0231,118.0692,6428.0
2017-11-27 13:30:00,128.06,128.16,128.0,128.13,4625.0,118.1615,118.2538,118.1061,118.2261,4625.0
2017-11-27 14:00:00,128.08,128.22,128.03,128.22,3692.0,118.1799,118.3091,118.1338,118.3091,3692.0
2017-11-27 14:30:00,128.26,128.26,128.13,128.13,4200.0,118.346,118.346,118.2261,118.2261,4200.0
2017-11-27 15:00:00,128.19,128.29,128.13,128.24,4917.0,118.2814,118.3737,118.2261,118.3276,4917.0
2017-11-27 15:30:00,128.28,128.28,127.98,128.02,15233.0,118.3645,118.3645,118.0877,118.1246,15233.0
2017-11-28 09:30:00,127.85,128.74,127.51,128.48,3215.0,117.9677,118.7889,117.654,118.549,3215.0
2017-11-28 10:00:00,128.64,128.99,128.44,128.85,3900.0,118.6967,119.0196,118.5121,118.8904,3900.0
2017-11-28 10:30:00,128.63,128.89,128.62,128.85,1979.0,118.6874,118.9273,118.6782,118.8904,1979.0
2017-11-28 11:00:00,128.85,128.88,128.72,128.85,5393.0,118.8904,118.9181,118.7705,118.8904,5393.0
2017-11-28 11:30:00,128.86,129.01,128.83,128.89,4297.0,118.8996,119.0381,118.872,118.9273,4297.0
2017-11-28 12:00:00,128.94,129.02,128.86,128.95,4800.0,118.9735,119.0473,118.8996,118.9827,4800.0
2017-11-28 12:30:00,129.0,129.0,128.89,128.97,7242.0,119.0288,119.0288,118.9273,119.0011,7242.0
2017-11-28 13:00:00,128.98,128.99,128.66,128.74,21023.0,119.0104,119.0196,118.7151,118.7889,21023.0
2017-11-28 13:30:00,128.77,128.88,128.6,128.7,14134.0,118.8166,118.9181,118.6597,118.752,14134.0
2017-11-28 14:00:00,128.67,128.69,128.53,128.64,6175.0,118.7243,118.7428,118.5952,118.6967,6175.0
2017-11-28 14:30:00,128.66,128.96,128.64,128.77,14510.0,118.7151,118.9919,118.6967,118.8166,14510.0
2017-11-28 15:00:00,128.71,128.89,128.62,128.68,35958.0,118.7612,118.9273,118.6782,118.7336,35958.0
2017-11-28 15:30:00,128.69,129.07,128.69,128.98,42958.0,118.7428,119.0934,118.7428,119.0104,42958.0
2017-11-29 09:30:00,128.99,129.01,128.57,128.61,13333.0,119.0196,119.0381,118.6321,118.669,13333.0
2017-11-29 10:00:00,128.63,128.63,127.01,127.16,8414.0,118.6874,118.6874,117.1926,117.3311,8414.0
2017-11-29 10:30:00,127.31,127.8,126.48,126.48,18291.0,117.4695,117.9216,116.7036,116.7036,18291.0
2017-11-29 11:00:00,126.59,127.43,126.59,127.27,6100.0,116.8051,117.5802,116.8051,117.4325,6100.0
2017-11-29 11:30:00,127.18,127.42,127.06,127.06,11076.0,117.3495,117.571,117.2388,117.2388,11076.0
2017-11-29 12:00:00,127.03,127.19,126.88,126.89,5633.0,117.2111,117.3587,117.0727,117.0819,5633.0
2017-11-29 12:30:00,126.93,127.07,126.24,126.41,10450.0,117.1188,117.248,116.4822,116.639,10450.0
2017-11-29 13:00:00,126.4,126.4,126.0,126.14,4614.0,116.6298,116.6298,116.2607,116.3899,4614.0
2017-11-29 13:30:00,126.06,126.15,125.95,126.04,11340.0,116.3161,116.3991,116.2146,116.2976,11340.0
2017-11-29 14:00:00,126.01,126.19,125.95,125.96,8665.0,116.2699,116.436,116.2146,116.2238,8665.0
2017-11-29 14:30:00,125.99,126.05,125.9,125.95,5750.0,116.2515,116.3069,116.1684,116.2146,5750.0
2017-11-29 15:00:00,125.97,125.97,125.65,125.71,18200.0,116.233,116.233,115.9378,115.9931,18200.0
2017-11-29 15:30:00,125.71,125.79,125.52,125.61,72645.0,115.9931,116.0669,115.8178,115.9009,72645.0
2017-11-30 09:30:00,126.17,127.29,125.47,127.25,23498.0,116.4176,117.451,115.7717,117.4141,23498.0
2017-11-30 10:00:00,127.3,128.0,127.28,127.92,6183.0,117.4602,118.1061,117.4418,118.0323,6183.0
2017-11-30 10:30:00,127.83,127.86,127.33,127.48,11838.0,117.9493,117.9769,117.4879,117.6263,11838.0
2017-11-30 11:00:00,127.48,127.64,127.16,127.25,8699.0,117.6263,117.774,117.3311,117.4141,8699.0
2017-11-30 11:30:00,127.2,127.52,127.2,127.43,9235.0,117.368,117.6632,117.368,117.5802,9235.0
2017-11-30 12:00:00,127.45,127.57,127.27,127.37,7679.0,117.5986,117.7094,117.4325,117.5248,7679.0
2017-11-30 12:30:00,127.34,127.66,127.22,127.32,18283.0,117.4971,117.7924,117.3864,117.4787,18283.0
2017-11-30 13:00:00,127.44,127.69,127.3,127.59,27600.0,117.5894,117.8201,117.4602,117.7278,27600.0
2017-11-30 13:30:00,127.8,127.8,127.57,127.78,6200.0,117.9216,117.9216,117.7094,117.9031,6200.0
2017-11-30 14:00:00,127.83,128.49,127.83,128.38,12784.0,117.9493,118.5582,117.9493,118.4568,12784.0
2017-11-30 14:30:00,128.38,128.38,127.94,127.94,8331.0,118.4568,118.4568,118.0508,118.0508,8331.0
2017-11-30 15:00:00,127.94,128.18,127.89,127.89,11469.0,118.0508,118.2722,118.0046,118.0046,11469.0
2017-11-30 15:30:00,127.91,128.49,127.81,128.35,28421.0,118.0231,118.5582,117.9308,118.4291,28421.0
2017-12-01 09:30:00,128.02,128.29,126.86,127.09,4349.0,118.1246,118.3737,117.0542,117.2665,4349.0
2017-12-01 10:00:00,127.07,127.16,126.43,126.73,6520.0,117.248,117.3311,116.6575,116.9343,6520.0
2017-12-01 10:30:00,126.91,127.53,126.91,127.53,10650.0,117.1004,117.6725,117.1004,117.6725,10650.0
2017-12-01 11:00:00,127.56,127.61,125.85,125.95,11287.0,117.7001,117.7463,116.1223,116.2146,11287.0
2017-12-01 11:30:00,125.87,126.75,125.32,126.38,9843.0,116.1408,116.9527,115.6333,116.6113,9843.0
2017-12-01 12:00:00,126.6,127.19,126.6,126.91,4300.0,116.8143,117.3587,116.8143,117.1004,4300.0
2017-12-01 12:30:00,126.73,127.56,126.73,127.42,5709.0,116.9343,117.7001,116.9343,117.571,5709.0
2017-12-01 13:00:00,127.44,127.61,127.41,127.53,5290.0,117.5894,117.7463,117.5617,117.6725,5290.0
2017-12-01 13:30:00,127.51,128.04,127.51,127.86,6082.0,117.654,118.143,117.654,117.9769,6082.0
2017-12-01 14:00:00,127.87,127.97,127.78,127.83,3319.0,117.9862,118.0784,117.9031,117.9493,3319.0
2017-12-01 14:30:00,127.83,127.96,127.64,127.96,6200.0,117.9493,118.0692,117.774,118.0692,6200.0
2017-12-01 15:00:00,127.83,128.4,127.71,128.4,11584.0,117.9493,118.4752,117.8385,118.4752,11584.0
2017-12-01 15:30:00,128.49,128.72,128.27,128.61,32964.0,118.5582,118.7705,118.3553,118.669,32964.0
2017-12-04 09:30:00,129.0,131.18,129.0,130.77,13727.0,119.0288,121.0403,119.0288,120.662,13727.0
2017-12-04 10:00:00,130.68,131.01,130.31,130.31,5500.0,120.579,120.8835,120.2376,120.2376,5500.0
2017-12-04 10:30:00,130.3,130.41,129.79,129.96,9962.0,120.2283,120.3298,119.7578,119.9146,9962.0
2017-12-04 11:00:00,130.06,130.06,129.68,129.84,9725.0,120.0069,120.0069,119.6563,119.8039,9725.0
2017-12-04 11:30:00,129.83,129.85,129.25,129.25,7844.0,119.7947,119.8131,119.2595,119.2595,7844.0
2017-12-04 12:00:00,129.3,129.5,129.16,129.28,7065.0,119.3056,119.4902,119.1765,119.2872,7065.0
2017-12-04 12:30:00,129.16,129.16,128.6,129.0,5196.0,119.1765,119.1765,118.6597,119.0288,5196.0
2017-12-04 13:00:00,128.93,129.25,128.92,129.08,4333.0,118.9642,119.2595,118.955,119.1026,4333.0
2017-12-04 13:30:00,129.19,129.28,129.08,129.09,7245.0,119.2041,119.2872,119.1026,119.1119,7245.0
2017-12-04 14:00:00,129.07,129.14,128.86,128.86,6149.0,119.0934,119.158,118.8996,118.8996,6149.0
2017-12-04 14:30:00,128.83,128.84,128.54,128.76,8170.0,118.872,118.8812,118.6044,118.8074,8170.0
2017-12-04 15:00:00,128.67,128.69,128.13,128.13,7139.0,118.7243,118.7428,118.2261,118.2261,7139.0
2017-12-04 15:30:00,128.07,128.07,127.39,127.52,23114.0,118.1707,118.1707,117.5433,117.6632,23114.0
2017-12-05 09:30:00,127.85,127.85,126.92,127.06,9406.0,117.9677,117.9677,117.1096,117.2388,9406.0
2017-12-05 10:00:00,127.26,128.0,127.15,127.64,12810.0,117.4233,118.1061,117.3218,117.774,12810.0
2017-12-05 10:30:00,127.71,127.76,127.41,127.55,9062.0,117.8385,117.8847,117.5617,117.6909,9062.0
2017-12-05 11:00:00,127.8,127.97,127.59,127.66,5692.0,117.9216,118.0784,117.7278,117.7924,5692.0
2017-12-05 11:30:00,127.63,127.71,127.35,127.35,5748.0,117.7647,117.8385,117.5064,117.5064,5748.0
2017-12-05 12:00:00,127.35,127.76,127.31,127.76,11575.0,117.5064,117.8847,117.4695,117.8847,11575.0
2017-12-05 12:30:00,127.76,127.8,127.52,127.53,6560.0,117.8847,117.9216,117.6632,117.6725,6560.0
2017-12-05 13:00:00,127.53,127.6,127.37,127.6,5093.0,117.6725,117.737,117.5248,117.737,5093.0
2017-12-05 13:30:00,127.54,127.59,127.21,127.21,4000.0,117.6817,117.7278,117.3772,117.3772,4000.0
2017-12-05 14:00:00,127.31,127.33,127.0,127.0,4800.0,117.4695,117.4879,117.1834,117.1834,4800.0
2017-12-05 14:30:00,127.03,127.05,126.5,126.5,8096.0,117.2111,117.2296,116.7221,116.7221,8096.0
2017-12-05 15:00:00,126.52,126.95,126.52,126.72,13013.0,116.7405,117.1373,116.7405,116.9251,13013.0
2017-12-05 15:30:00,126.77,126.79,126.07,126.27,47183.0,116.9712,116.9897,116.3253,116.5098,47183.0
2017-12-06 09:30:00,125.59,127.37,124.76,127.23,6873.0,115.8824,117.5248,115.1166,117.3956,6873.0
2017-12-06 10:00:00,127.21,127.39,126.86,127.04,5382.0,117.3772,117.5433,117.0542,117.2203,5382.0
2017-12-06 10:30:00,127.22,127.4,127.07,127.35,9641.0,117.3864,117.5525,117.248,117.5064,9641.0
2017-12-06 11:00:00,127.33,127.33,126.88,126.88,3984.0,117.4879,117.4879,117.0727,117.0727,3984.0
2017-12-06 11:30:00,126.88,127.05,126.59,126.59,5373.0,117.0727,117.2296,116.8051,116.8051,5373.0
2017-12-06 12:00:00,126.59,126.89,126.52,126.6,2873.0,116.8051,117.0819,116.7405,116.8143,2873.0
2017-12-06 12:30:00,126.68,127.13,126.53,126.95,3900.0,116.8882,117.3034,116.7497,117.1373,3900.0
2017-12-06 13:00:00,127.05,127.29,126.86,127.29,4504.0,117.2296,117.451,117.0542,117.451,4504.0
2017-12-06 13:30:00,127.28,127.33,127.15,127.15,1300.0,117.4418,117.4879,117.3218,117.3218,1300.0
2017-12-06 14:00:00,127.09,127.4,127.09,127.31,4332.0,117.2665,117.5525,117.2665,117.4695,4332.0
2017-12-06 14:30:00,127.36,127.46,126.86,126.93,7530.0,117.5156,117.6079,117.0542,117.1188,7530.0
2017-12-06 15:00:00,126.9,127.02,126.75,126.75,8261.0,117.0911,117.2019,116.9527,116.9527,8261.0
2017-12-06 15:30:00,126.75,126.77,126.32,126.41,28534.0,116.9527,116.9712,116.556,116.639,28534.0
2017-12-07 09:30:00,126.74,127.49,126.74,127.25,3635.0,116.9435,117.6355,116.9435,117.4141,3635.0
2017-12-07 10:00:00,127.21,127.5,127.15,127.41,7140.0,117.3772,117.6448,117.3218,117.5617,7140.0
2017-12-07 10:30:00,127.42,127.84,127.4,127.41,10226.0,117.571,117.9585,117.5525,117.5617,10226.0
2017-12-07 11:00:00,127.49,127.88,127.46,127.75,2622.0,117.6355,117.9954,117.6079,117.8754,2622.0
2017-12-07 11:30:00,127.76,128.33,127.75,127.99,8353.0,117.8847,118.4106,117.8754,118.0969,8353.0
2017-12-07 12:00:00,127.97,128.0,127.74,127.85,4069.0,118.0784,118.1061,117.8662,117.9677,4069.0
2017-12-07 12:30:00,127.91,128.51,127.88,128.12,6000.0,118.0231,118.5767,117.9954,118.2168,6000.0
2017-12-07 13:00:00,128.14,128.23,127.88,128.01,3521.0,118.2353,118.3183,117.9954,118.1154,3521.0
2017-12-07 13:30:00,127.99,128.0,127.61,127.73,7937.0,118.0969,118.1061,117.7463,117.857,7937.0
2017-12-07 14:00:00,127.64,127.64,127.17,127.38,7317.0,117.774,117.774,117.3403,117.534,7317.0
2017-12-07 14:30:00,127.38,127.39,126.73,126.85,8242.0,117.534,117.5433,116.9343,117.045,8242.0
2017-12-07 15:00:00,126.99,127.16,126.91,127.14,5607.0,117.1742,117.3311,117.1004,117.3126,5607.0
2017-12-07 15:30:00,127.15,127.28,126.89,127.1,20739.0,117.3218,117.4418,117.0819,117.2757,20739.0
2017-12-08 09:30:00,127.61,127.61,126.76,126.76,5035.0,117.7463,117.7463,116.962,116.962,5035.0
2017-12-08 10:00:00,126.77,127.0,126.65,126.69,1800.0,116.9712,117.1834,116.8605,116.8974,1800.0
2017-12-08 10:30:00,126.89,127.21,126.69,126.89,3403.0,117.0819,117.3772,116.8974,117.0819,3403.0
2017-12-08 11:00:00,127.06,127.26,126.97,127.07,1725.0,117.2388,117.4233,117.1557,117.248,1725.0
2017-12-08 11:30:00,127.27,127.59,127.18,127.19,6573.0,117.4325,117.7278,117.3495,117.3587,6573.0
2017-12-08 12:00:00,127.27,127.89,127.27,127.88,4465.0,117.4325,118.0046,117.4325,117.9954,4465.0
2017-12-08 12:30:00,127.92,127.95,127.73,127.77,5000.0,118.0323,118.06,117.857,117.8939,5000.0
2017-12-08 13:00:00,127.72,127.88,127.62,127.81,5996.0,117.8478,117.9954,117.7555,117.9308,5996.0
2017-12-08 13:30:00,127.81,127.85,127.65,127.66,4043.0,117.9308,117.9677,117.7832,117.7924,4043.0
2017-12-08 14:00:00,127.86,127.86,127.48,127.48,3422.0,117.9769,117.9769,117.6263,117.6263,3422.0
2017-12-08 14:30:00,127.5,127.62,127.32,127.32,5600.0,117.6448,117.7555,117.4787,117.4787,5600.0
2017-12-08 15:00:00,127.48,127.48,127.18,127.32,15784.0,117.6263,117.6263,117.3495,117.4787,15784.0
2017-12-08 15:30:00,127.27,127.41,127.13,127.32,27505.0,117.4325,117.5617,117.3034,117.4787,27505.0
2017-12-11 09:30:00,127.13,127.36,126.04,126.48,4281.0,117.3034,117.5156,116.2976,116.7036,4281.0
2017-12-11 10:00:00,126.59,126.84,125.98,126.03,10133.0,116.8051,117.0358,116.2423,116.2884,10133.0
2017-12-11 10:30:00,126.01,126.19,125.37,125.4,7160.0,116.2699,116.436,115.6794,115.7071,7160.0
2017-12-11 11:00:00,125.36,125.62,124.83,125.49,9812.0,115.6702,115.9101,115.1812,115.7901,9812.0
2017-12-11 11:30:00,125.52,125.61,125.26,125.31,7700.0,115.8178,115.9009,115.5779,115.624,7700.0
2017-12-11 12:00:00,125.27,125.62,125.25,125.43,33226.0,115.5871,115.9101,115.5687,115.7348,33226.0
2017-12-11 12:30:00,125.5,125.55,124.94,125.0,23881.0,115.7994,115.8455,115.2826,115.338,23881.0
2017-12-11 13:00:00,125.15,125.18,124.87,125.07,23995.0,115.4764,115.5041,115.2181,115.4026,23995.0
2017-12-11 13:30:00,125.08,125.3,125.02,125.15,28103.0,115.4118,115.6148,115.3565,115.4764,28103.0
2017-12-11 14:00:00,125.15,125.28,125.11,125.16,9019.0,115.4764,115.5964,115.4395,115.4856,9019.0
2017-12-11 14:30:00,125.21,125.24,124.83,125.19,19887.0,115.5318,115.5595,115.1812,115.5133,19887.0
2017-12-11 15:00:00,125.13,125.3,125.1,125.13,22572.0,115.458,115.6148,115.4303,115.458,22572.0
2017-12-11 15:30:00,125.16,125.22,124.91,124.94,58931.0,115.4856,115.541,115.255,115.2826,58931.0
2017-12-12 09:30:00,125.55,125.55,124.26,124.4,8926.0,115.8455,115.8455,114.6552,114.7844,8926.0
2017-12-12 10:00:00,124.49,124.5,123.76,124.38,23736.0,114.8674,114.8767,114.1939,114.7659,23736.0
2017-12-12 10:30:00,124.26,124.78,124.18,124.51,11452.0,114.6552,115.135,114.5814,114.8859,11452.0
2017-12-12 11:00:00,124.56,124.75,124.16,124.17,10628.0,114.932,115.1073,114.5629,114.5722,10628.0
2017-12-12 11:30:00,124.33,124.5,124.18,124.46,5211.0,114.7198,114.8767,114.5814,114.8398,5211.0
2017-12-12 12:00:00,124.44,124.69,124.26,124.4,12311.0,114.8213,115.052,114.6552,114.7844,12311.0
2017-12-12 12:30:00,124.31,124.59,124.31,124.33,8716.0,114.7013,114.9597,114.7013,114.7198,8716.0
2017-12-12 13:00:00,124.33,124.5,124.26,124.26,5300.0,114.7198,114.8767,114.6552,114.6552,5300.0
2017-12-12 13:30:00,124.26,124.59,124.26,124.53,5113.0,114.6552,114.9597,114.6552,114.9043,5113.0
2017-12-12 14:00:00,124.49,124.49,124.08,124.47,10857.0,114.8674,114.8674,114.4891,114.849,10857.0
2017-12-12 14:30:00,124.44,124.45,124.04,124.27,9003.0,114.8213,114.8305,114.4522,114.6644,9003.0
2017-12-12 15:00:00,124.27,124.27,123.76,123.84,24440.0,114.6644,114.6644,114.1939,114.2677,24440.0
2017-12-12 15:30:00,123.84,124.37,123.81,124.22,42978.0,114.2677,114.7567,114.24,114.6183,42978.0
2017-12-13 09:30:00,124.71,125.99,124.36,125.84,10848.0,115.0704,116.2515,114.7475,116.1131,10848.0
2017-12-13 10:00:00,125.54,125.92,125.24,125.78,7031.0,115.8363,116.1869,115.5595,116.0577,7031.0
2017-12-13 10:30:00,125.4,125.94,125.4,125.7,6006.0,115.7071,116.2054,115.7071,115.9839,6006.0
2017-12-13 11:00:00,125.57,125.76,125.57,125.76,7653.0,115.864,116.0393,115.864,116.0393,7653.0
2017-12-13 11:30:00,125.81,126.79,125.81,126.79,22503.0,116.0854,116.9897,116.0854,116.9897,22503.0
2017-12-13 12:00:00,126.81,127.55,126.76,127.03,19791.0,117.0081,117.6909,116.962,117.2111,19791.0
2017-12-13 12:30:00,126.94,127.1,126.47,126.48,10317.0,117.1281,117.2757,116.6944,116.7036,10317.0
2017-12-13 13:00:00,126.51,126.51,126.23,126.38,6342.0,116.7313,116.7313,116.4729,116.6113,6342.0
2017-12-13 13:30:00,126.44,126.74,126.43,126.68,7375.0,116.6667,116.9435,116.6575,116.8882,7375.0
2017-12-13 14:00:00,126.8,127.07,126.76,127.07,8732.0,116.9989,117.248,116.962,117.248,8732.0
2017-12-13 14:30:00,127.09,127.63,127.07,127.54,20644.0,117.2665,117.7647,117.248,117.6817,20644.0
2017-12-13 15:00:00,127.53,127.73,127.34,127.65,54048.0,117.6725,117.857,117.4971,117.7832,54048.0
2017-12-13 15:30:00,127.64,127.92,124.8,127.02,204835.0,117.774,118.0323,115.1535,117.2019,204835.0
2017-12-14 09:30:00,140.0,147.84,139.01,145.65,302981.0,129.1786,136.4126,128.2651,134.3919,302981.0
2017-12-14 10:00:00,145.59,147.57,145.47,146.81,146844.0,134.3365,136.1634,134.2258,135.4622,146844.0
2017-12-14 10:30:00,146.67,149.49,146.32,149.2,139954.0,135.333,137.935,135.0101,137.6675,139954.0
2017-12-14 11:00:00,149.11,150.48,148.11,150.21,101511.0,137.5844,138.8485,136.6617,138.5994,101511.0
2017-12-14 11:30:00,150.16,150.3,147.61,148.21,105642.0,138.5532,138.6824,136.2004,136.754,105642.0
2017-12-14 12:00:00,148.18,148.95,148.12,148.82,50100.0,136.7263,137.4368,136.6709,137.3168,50100.0
2017-12-14 12:30:00,148.83,149.13,148.41,148.97,36414.0,137.326,137.6029,136.9385,137.4552,36414.0
2017-12-14 13:00:00,148.99,149.85,148.55,148.77,35018.0,137.4737,138.2672,137.0677,137.2707,35018.0
2017-12-14 13:30:00,148.7,148.7,146.35,146.44,52202.0,137.2061,137.2061,135.0377,135.1208,52202.0
2017-12-14 14:00:00,146.34,147.8,146.28,147.62,30269.0,135.0285,136.3757,134.9732,136.2096,30269.0
2017-12-14 14:30:00,147.55,147.76,146.51,146.51,42827.0,136.145,136.3388,135.1854,135.1854,42827.0
2017-12-14 15:00:00,146.48,146.81,145.65,145.76,75488.0,135.1577,135.4622,134.3919,134.4933,75488.0
2017-12-14 15:30:00,145.83,146.77,143.13,143.82,164520.0,134.5579,135.4253,132.0666,132.7033,164520.0
2017-12-15 09:30:00,143.7,145.96,143.7,145.25,100440.0,132.5926,134.6779,132.5926,134.0228,100440.0
2017-12-15 10:00:00,145.32,145.43,143.21,144.05,37760.0,134.0874,134.1889,132.1405,132.9155,37760.0
2017-12-15 10:30:00,143.64,143.65,142.03,142.67,21861.0,132.5372,132.5464,131.0517,131.6422,21861.0
2017-12-15 11:00:00,142.67,144.28,142.65,144.28,19327.0,131.6422,133.1277,131.6237,133.1277,19327.0
2017-12-15 11:30:00,144.14,145.06,144.09,145.06,20062.0,132.9986,133.8475,132.9524,133.8475,20062.0
2017-12-15 12:00:00,145.03,145.03,144.2,144.58,19343.0,133.8198,133.8198,133.0539,133.4046,19343.0
2017-12-15 12:30:00,144.6,145.34,144.55,145.34,10646.0,133.423,134.1058,133.3769,134.1058,10646.0
2017-12-15 13:00:00,145.41,145.61,145.31,145.39,9819.0,134.1704,134.3549,134.0781,134.1519,9819.0
2017-12-15 13:30:00,145.43,146.43,145.38,146.37,12865.0,134.1889,135.1116,134.1427,135.0562,12865.0
2017-12-15 14:00:00,146.2,146.66,146.07,146.24,16887.0,134.8993,135.3238,134.7794,134.9362,16887.0
2017-12-15 14:30:00,146.22,146.33,145.61,145.77,16015.0,134.9178,135.0193,134.3549,134.5026,16015.0
2017-12-15 15:00:00,145.77,146.06,144.97,145.29,24261.0,134.5026,134.7702,133.7644,134.0597,24261.0
2017-12-15 15:30:00,145.29,145.32,144.12,144.81,56238.0,134.0597,134.0874,132.9801,133.6168,56238.0
2017-12-18 09:30:00,144.95,146.54,144.95,146.54,23945.0,134.0282,135.4984,134.0282,135.4984,23945.0
2017-12-18 10:00:00,146.34,146.34,144.8,145.14,11857.0,135.3134,135.3134,133.8895,134.2039,11857.0
2017-12-18 10:30:00,145.12,145.12,144.05,144.49,21586.0,134.1854,134.1854,133.196,133.6028,21586.0
2017-12-18 11:00:00,144.44,144.59,144.01,144.02,12254.0,133.5566,133.6953,133.159,133.1683,12254.0
2017-12-18 11:30:00,144.0,144.0,142.55,142.92,26289.0,133.1498,133.1498,131.809,132.1511,26289.0
2017-12-18 12:00:00,142.91,143.26,142.49,142.66,21975.0,132.1419,132.4655,131.7535,131.9107,21975.0
2017-12-18 12:30:00,142.65,143.12,142.59,143.12,11206.0,131.9015,132.3361,131.846,132.3361,11206.0
2017-12-18 13:00:00,143.07,143.08,142.6,142.6,27146.0,132.2898,132.2991,131.8553,131.8553,27146.0
2017-12-18 13:30:00,142.56,142.68,141.52,142.29,17103.0,131.8183,131.9292,130.8566,131.5686,17103.0
2017-12-18 14:00:00,142.42,142.42,141.81,142.4,12387.0,131.6888,131.6888,131.1248,131.6703,12387.0
2017-12-18 14:30:00,142.32,142.57,142.14,142.46,16973.0,131.5963,131.8275,131.4299,131.7258,16973.0
2017-12-18 15:00:00,142.4,142.8,142.4,142.48,13872.0,131.6703,132.0402,131.6703,131.7443,13872.0
2017-12-18 15:30:00,142.46,142.54,141.95,142.11,60164.0,131.7258,131.7998,131.2542,131.4022,60164.0
2017-12-19 09:30:00,142.58,142.67,141.05,142.3,38688.0,131.8368,131.92,130.422,131.5779,38688.0
2017-12-19 10:00:00,142.31,142.89,142.13,142.2,26547.0,131.5871,132.1234,131.4207,131.4854,26547.0
2017-12-19 10:30:00,142.2,142.48,141.91,142.23,15002.0,131.4854,131.7443,131.2172,131.5131,15002.0
2017-12-19 11:00:00,142.23,142.39,142.14,142.27,12053.0,131.5131,131.6611,131.4299,131.5501,12053.0
2017-12-19 11:30:00,142.18,142.57,142.05,142.53,14659.0,131.4669,131.8275,131.3467,131.7905,14659.0
2017-12-19 12:00:00,142.52,142.65,142.07,142.22,6900.0,131.7813,131.9015,131.3652,131.5039,6900.0
2017-12-19 12:30:00,142.39,142.89,142.07,142.83,9418.0,131.6611,132.1234,131.3652,132.0679,9418.0
2017-12-19 13:00:00,142.83,142.83,142.35,142.48,11542.0,132.0679,132.0679,131.6241,131.7443,11542.0
2017-12-19 13:30:00,142.62,142.93,142.59,142.93,7413.0,131.8737,132.1604,131.846,132.1604,7413.0
2017-12-19 14:00:00,142.92,142.92,142.67,142.84,8252.0,132.1511,132.1511,131.92,132.0772,8252.0
2017-12-19 14:30:00,142.86,142.93,142.74,142.8,14864.0,132.0957,132.1604,131.9847,132.0402,14864.0
2017-12-19 15:00:00,142.73,142.73,142.26,142.57,11510.0,131.9755,131.9755,131.5409,131.8275,11510.0
2017-12-19 15:30:00,142.62,142.96,142.12,142.44,44098.0,131.8737,132.1881,131.4114,131.7073,44098.0
2017-12-20 09:30:00,142.38,142.59,141.13,142.18,11420.0,131.6518,131.846,130.496,131.4669,11420.0
2017-12-20 10:00:00,142.45,142.45,141.74,141.8,4300.0,131.7166,131.7166,131.0601,131.1155,4300.0
2017-12-20 10:30:00,141.74,142.45,141.65,142.26,10233.0,131.0601,131.7166,130.9768,131.5409,10233.0
2017-12-20 11:00:00,142.18,142.54,141.96,142.26,16845.0,131.4669,131.7998,131.2635,131.5409,16845.0
2017-12-20 11:30:00,142.36,142.41,142.01,142.14,6855.0,131.6333,131.6796,131.3097,131.4299,6855.0
2017-12-20 12:00:00,142.2,142.6,142.19,142.59,6973.0,131.4854,131.8553,131.4761,131.846,6973.0
2017-12-20 12:30:00,142.59,142.62,142.19,142.21,7396.0,131.846,131.8737,131.4761,131.4946,7396.0
2017-12-20 13:00:00,142.3,142.84,142.29,142.74,10501.0,131.5779,132.0772,131.5686,131.9847,10501.0
2017-12-20 13:30:00,142.66,142.74,142.4,142.41,8100.0,131.9107,131.9847,131.6703,131.6796,8100.0
2017-12-20 14:00:00,142.37,142.48,142.07,142.37,6200.0,131.6426,131.7443,131.3652,131.6426,6200.0
2017-12-20 14:30:00,142.41,142.44,142.07,142.2,8962.0,131.6796,131.7073,131.3652,131.4854,8962.0
2017-12-20 15:00:00,142.33,142.98,142.27,142.73,12226.0,131.6056,132.2066,131.5501,131.9755,12226.0
2017-12-20 15:30:00,142.78,143.17,142.62,143.12,35131.0,132.0217,132.3823,131.8737,132.3361,35131.0
2017-12-21 09:30:00,142.56,143.99,142.39,143.66,12267.0,131.8183,133.1405,131.6611,132.8354,12267.0
2017-12-21 10:00:00,143.61,144.33,143.36,144.28,10785.0,132.7891,133.4549,132.558,133.4087,10785.0
2017-12-21 10:30:00,144.28,144.57,144.04,144.46,6918.0,133.4087,133.6768,133.1867,133.5751,6918.0
2017-12-21 11:00:00,144.37,145.64,144.27,145.07,10807.0,133.4919,134.6662,133.3994,134.1391,10807.0
2017-12-21 11:30:00,144.88,145.19,144.81,144.89,5800.0,133.9635,134.2501,133.8987,133.9727,5800.0
2017-12-21 12:00:00,144.87,145.22,144.48,144.76,8089.0,133.9542,134.2778,133.5936,133.8525,8089.0
2017-12-21 12:30:00,144.69,145.22,144.57,145.22,5179.0,133.7878,134.2778,133.6768,134.2778,5179.0
2017-12-21 13:00:00,145.25,145.33,144.9,145.13,6000.0,134.3056,134.3795,133.9819,134.1946,6000.0
2017-12-21 13:30:00,144.97,144.99,144.57,144.72,6352.0,134.0467,134.0652,133.6768,133.8155,6352.0
2017-12-21 14:00:00,144.71,144.73,144.38,144.66,4249.0,133.8063,133.8248,133.5011,133.76,4249.0
2017-12-21 14:30:00,144.66,144.97,144.58,144.92,8470.0,133.76,134.0467,133.6861,134.0004,8470.0
2017-12-21 15:00:00,144.79,144.97,144.54,144.86,11747.0,133.8802,134.0467,133.6491,133.945,11747.0
2017-12-21 15:30:00,144.92,144.97,144.61,144.69,30423.0,134.0004,134.0467,133.7138,133.7878,30423.0
2017-12-22 09:30:00,144.27,145.29,143.46,143.52,7658.0,133.3994,134.3426,132.6505,132.7059,7658.0
2017-12-22 10:00:00,143.42,143.97,143.28,143.97,3731.0,132.6135,133.122,132.484,133.122,3731.0
2017-12-22 10:30:00,143.64,143.99,143.49,143.95,3700.0,132.8169,133.1405,132.6782,133.1035,3700.0
2017-12-22 11:00:00,143.85,143.97,143.37,143.89,4556.0,133.0111,133.122,132.5672,133.0481,4556.0
2017-12-22 11:30:00,143.95,144.32,143.85,144.31,2695.0,133.1035,133.4457,133.0111,133.4364,2695.0
2017-12-22 12:00:00,144.11,144.85,144.11,144.85,3393.0,133.2515,133.9357,133.2515,133.9357,3393.0
2017-12-22 12:30:00,144.86,144.9,144.71,144.75,2400.0,133.945,133.9819,133.8063,133.8433,2400.0
2017-12-22 13:00:00,144.89,144.95,144.77,144.77,2157.0,133.9727,134.0282,133.8617,133.8617,2157.0
2017-12-22 13:30:00,144.79,144.93,144.6,144.61,5521.0,133.8802,134.0097,133.7046,133.7138,5521.0
2017-12-22 14:00:00,144.65,144.89,144.52,144.85,2840.0,133.7508,133.9727,133.6306,133.9357,2840.0
2017-12-22 14:30:00,144.72,144.94,144.59,144.59,5428.0,133.8155,134.0189,133.6953,133.6953,5428.0
2017-12-22 15:00:00,144.63,144.71,144.53,144.56,6813.0,133.7323,133.8063,133.6398,133.6676,6813.0
2017-12-22 15:30:00,144.47,144.64,144.27,144.49,17287.0,133.5843,133.7415,133.3994,133.6028,17287.0
2017-12-26 09:30:00,144.45,145.74,143.64,145.03,6589.0,133.5659,134.7587,132.8169,134.1022,6589.0
2017-12-26 10:00:00,145.08,145.08,144.13,144.59,4294.0,134.1484,134.1484,133.27,133.6953,4294.0
2017-12-26 10:30:00,144.71,145.7,144.25,145.02,5015.0,133.8063,134.7217,133.3809,134.0929,5015.0
2017-12-26 11:00:00,144.81,144.99,144.62,144.85,4413.0,133.8987,134.0652,133.723,133.9357,4413.0
2017-12-26 11:30:00,144.75,145.28,144.67,145.03,3575.0,133.8433,134.3333,133.7693,134.1022,3575.0
2017-12-26 12:00:00,145.2,145.27,144.49,144.49,6309.0,134.2593,134.3241,133.6028,133.6028,6309.0
2017-12-26 12:30:00,144.49,144.87,144.45,144.72,3932.0,133.6028,133.9542,133.5659,133.8155,3932.0
2017-12-26 13:00:00,144.78,144.88,144.59,144.88,2700.0,133.871,133.9635,133.6953,133.9635,2700.0
2017-12-26 13:30:00,144.81,144.93,144.65,144.65,6363.0,133.8987,134.0097,133.7508,133.7508,6363.0
2017-12-26 14:00:00,144.79,144.8,144.51,144.67,3333.0,133.8802,133.8895,133.6213,133.7693,3333.0
2017-12-26 14:30:00,144.69,144.82,144.59,144.8,3563.0,133.7878,133.908,133.6953,133.8895,3563.0
2017-12-26 15:00:00,144.78,145.12,144.69,144.69,5270.0,133.871,134.1854,133.7878,133.7878,5270.0
2017-12-26 15:30:00,144.67,144.86,144.48,144.73,18812.0,133.7693,133.945,133.5936,133.8248,18812.0
2017-12-27 09:30:00,145.25,145.63,144.66,144.66,5013.0,134.3056,134.6569,133.76,133.76,5013.0
2017-12-27 10:00:00,144.52,144.68,144.0,144.58,6074.0,133.6306,133.7785,133.1498,133.6861,6074.0
2017-12-27 10:30:00,144.58,145.23,144.38,145.0,6057.0,133.6861,134.2871,133.5011,134.0744,6057.0
2017-12-27 11:00:00,144.97,145.17,144.88,145.08,4540.0,134.0467,134.2316,133.9635,134.1484,4540.0
2017-12-27 11:30:00,144.97,145.07,144.78,144.81,3595.0,134.0467,134.1391,133.871,133.8987,3595.0
2017-12-27 12:00:00,144.9,145.04,144.79,144.85,4500.0,133.9819,134.1114,133.8802,133.9357,4500.0
2017-12-27 12:30:00,144.68,145.03,144.65,145.03,3500.0,133.7785,134.1022,133.7508,134.1022,3500.0
2017-12-27 13:00:00,145.07,145.2,144.93,145.01,4860.0,134.1391,134.2593,134.0097,134.0837,4860.0
2017-12-27 13:30:00,144.91,145.06,144.9,145.05,3496.0,133.9912,134.1299,133.9819,134.1206,3496.0
2017-12-27 14:00:00,145.11,145.36,145.11,145.25,4975.0,134.1761,134.4073,134.1761,134.3056,4975.0
2017-12-27 14:30:00,145.27,145.3,145.07,145.2,5340.0,134.3241,134.3518,134.1391,134.2593,5340.0
2017-12-27 15:00:00,145.21,145.38,145.11,145.38,5948.0,134.2686,134.4258,134.1761,134.4258,5948.0
2017-12-27 15:30:00,145.4,145.65,145.3,145.54,23193.0,134.4443,134.6754,134.3518,134.5737,23193.0
2017-12-28 09:30:00,145.95,146.96,145.67,145.67,3276.0,134.9528,135.8867,134.6939,134.6939,3276.0
2017-12-28 10:00:00,145.87,146.15,145.13,145.53,3498.0,134.8789,135.1378,134.1946,134.5645,3498.0
2017-12-28 10:30:00,145.6,145.82,145.41,145.62,4241.0,134.6292,134.8326,134.4535,134.6477,4241.0
2017-12-28 11:00:00,145.63,145.96,145.59,145.92,2700.0,134.6569,134.9621,134.62,134.9251,2700.0
2017-12-28 11:30:00,145.81,146.28,145.61,146.27,7092.0,134.8234,135.258,134.6385,135.2487,7092.0
2017-12-28 12:00:00,146.42,146.45,146.2,146.3,4300.0,135.3874,135.4152,135.184,135.2765,4300.0
2017-12-28 12:30:00,146.43,146.45,146.22,146.34,4593.0,135.3967,135.4152,135.2025,135.3134,4593.0
2017-12-28 13:00:00,146.3,146.37,146.26,146.34,2204.0,135.2765,135.3412,135.2395,135.3134,2204.0
2017-12-28 13:30:00,146.34,146.83,146.33,146.65,5723.0,135.3134,135.7665,135.3042,135.6001,5723.0
2017-12-28 14:00:00,146.7,146.72,146.61,146.72,4813.0,135.6463,135.6648,135.5631,135.6648,4813.0
2017-12-28 14:30:00,146.71,146.81,146.17,146.35,5973.0,135.6556,135.748,135.1563,135.3227,5973.0
2017-12-28 15:00:00,146.38,146.5,146.24,146.42,6000.0,135.3504,135.4614,135.221,135.3874,6000.0
2017-12-28 15:30:00,146.41,146.92,146.34,146.78,22784.0,135.3782,135.8497,135.3134,135.7203,22784.0
2017-12-29 09:30:00,147.0,147.13,145.42,146.77,4257.0,135.9237,136.0439,134.4628,135.711,4257.0
2017-12-29 10:00:00,146.85,147.02,146.62,147.02,2100.0,135.785,135.9422,135.5723,135.9422,2100.0
2017-12-29 10:30:00,147.0,147.19,146.99,147.16,2806.0,135.9237,136.0994,135.9145,136.0717,2806.0
2017-12-29 11:00:00,147.17,147.99,147.02,147.67,7586.0,136.0809,136.8391,135.9422,136.5432,7586.0
2017-12-29 11:30:00,147.68,148.17,147.63,148.0,8648.0,136.5525,137.0056,136.5062,136.8484,8648.0
2017-12-29 12:00:00,148.07,148.57,147.8,147.93,8348.0,136.9131,137.3754,136.6634,136.7836,8348.0
2017-12-29 12:30:00,147.79,147.86,147.68,147.72,3169.0,136.6542,136.7189,136.5525,136.5895,3169.0
2017-12-29 13:00:00,147.72,147.72,147.33,147.61,4407.0,136.5895,136.5895,136.2289,136.4878,4407.0
2017-12-29 13:30:00,147.57,147.61,147.46,147.57,5713.0,136.4508,136.4878,136.3491,136.4508,5713.0
2017-12-29 14:00:00,147.53,147.77,147.49,147.72,3905.0,136.4138,136.6357,136.3768,136.5895,3905.0
2017-12-29 14:30:00,147.75,147.77,147.42,147.49,6833.0,136.6172,136.6357,136.3121,136.3768,6833.0
2017-12-29 15:00:00,147.43,147.43,147.06,147.07,8908.0,136.3213,136.3213,135.9792,135.9884,8908.0
2017-12-29 15:30:00,147.07,147.2,146.32,146.39,27326.0,135.9884,136.1086,135.295,135.3597,27326.0
2018-01-02 09:30:00,145.73,147.5,145.73,147.49,11582.0,134.7494,136.386,134.7494,136.3768,11582.0
2018-01-02 10:00:00,147.73,148.34,147.59,147.95,10941.0,136.5987,137.1627,136.4693,136.8021,10941.0
2018-01-02 10:30:00,148.08,148.45,147.58,148.43,8258.0,136.9223,137.2645,136.46,137.246,8258.0
2018-01-02 11:00:00,148.27,148.46,147.62,147.69,16810.0,137.098,137.2737,136.497,136.5617,16810.0
2018-01-02 11:30:00,147.74,148.08,147.58,148.03,4133.0,136.608,136.9223,136.46,136.8761,4133.0
2018-01-02 12:00:00,147.86,147.89,147.49,147.78,7071.0,136.7189,136.7467,136.3768,136.6449,7071.0
2018-01-02 12:30:00,147.64,147.78,147.43,147.56,4500.0,136.5155,136.6449,136.3213,136.4415,4500.0
2018-01-02 13:00:00,147.56,147.77,147.51,147.64,5006.0,136.4415,136.6357,136.3953,136.5155,5006.0
2018-01-02 13:30:00,147.61,147.7,147.04,147.06,6518.0,136.4878,136.571,135.9607,135.9792,6518.0
2018-01-02 14:00:00,147.15,147.3,147.0,147.3,6545.0,136.0624,136.2011,135.9237,136.2011,6545.0
2018-01-02 14:30:00,147.21,147.22,146.66,146.9,7338.0,136.1179,136.1271,135.6093,135.8313,7338.0
2018-01-02 15:00:00,146.81,147.49,146.69,147.45,10335.0,135.748,136.3768,135.6371,136.3398,10335.0
2018-01-02 15:30:00,147.31,147.54,147.03,147.48,46176.0,136.2104,136.423,135.9515,136.3675,46176.0
2018-01-03 09:30:00,148.56,149.7,145.63,147.7,10663.0,137.3662,138.4203,134.6569,136.571,10663.0
2018-01-03 10:00:00,147.96,148.24,147.36,147.63,5965.0,136.8114,137.0703,136.2566,136.5062,5965.0
2018-01-03 10:30:00,147.47,148.4,147.43,148.4,13071.0,136.3583,137.2182,136.3213,137.2182,13071.0
2018-01-03 11:00:00,148.22,149.47,148.22,148.28,12134.0,137.0518,138.2076,137.0518,137.1073,12134.0
2018-01-03 11:30:00,148.43,148.67,148.31,148.56,4900.0,137.246,137.4679,137.135,137.3662,4900.0
2018-01-03 12:00:00,148.45,148.5,148.25,148.37,5944.0,137.2645,137.3107,137.0795,137.1905,5944.0
2018-01-03 12:30:00,148.51,149.1,148.51,149.1,3728.0,137.3199,137.8655,137.3199,137.8655,3728.0
2018-01-03 13:00:00,149.1,149.13,148.79,148.79,6175.0,137.8655,137.8932,137.5788,137.5788,6175.0
2018-01-03 13:30:00,148.78,148.8,148.62,148.69,5633.0,137.5696,137.5881,137.4217,137.4864,5633.0
2018-01-03 14:00:00,148.79,149.1,148.64,148.88,9519.0,137.5788,137.8655,137.4401,137.6621,9519.0
2018-01-03 14:30:00,148.94,148.94,148.59,148.73,11130.0,137.7175,137.7175,137.3939,137.5234,11130.0
2018-01-03 15:00:00,148.83,149.1,148.63,149.1,10615.0,137.6158,137.8655,137.4309,137.8655,10615.0
2018-01-03 15:30:00,149.0,149.35,148.83,148.98,38672.0,137.773,138.0966,137.6158,137.7545,38672.0
2018-01-04 09:30:00,149.68,151.44,147.26,151.14,15657.0,138.4018,140.0292,136.1641,139.7518,15657.0
2018-01-04 10:00:00,150.93,150.93,149.56,150.47,10567.0,139.5576,139.5576,138.2908,139.1323,10567.0
2018-01-04 10:30:00,150.64,150.84,150.15,150.55,8446.0,139.2894,139.4744,138.8364,139.2062,8446.0
2018-01-04 11:00:00,150.54,150.72,149.84,149.84,10957.0,139.197,139.3634,138.5497,138.5497,10957.0
2018-01-04 11:30:00,149.73,150.09,149.37,150.05,6092.0,138.448,138.7809,138.1151,138.7439,6092.0
2018-01-04 12:00:00,149.91,150.27,149.91,150.25,4130.0,138.6145,138.9473,138.6145,138.9288,4130.0
2018-01-04 12:30:00,150.25,150.25,149.73,149.73,12956.0,138.9288,138.9288,138.448,138.448,12956.0
2018-01-04 13:00:00,149.78,150.72,149.78,150.72,6916.0,138.4942,139.3634,138.4942,139.3634,6916.0
2018-01-04 13:30:00,150.75,151.27,150.7,151.27,10911.0,139.3912,139.872,139.3449,139.872,10911.0
2018-01-04 14:00:00,151.25,151.25,150.27,150.54,10120.0,139.8535,139.8535,138.9473,139.197,10120.0
2018-01-04 14:30:00,150.42,151.17,150.42,151.17,10200.0,139.086,139.7795,139.086,139.7795,10200.0
2018-01-04 15:00:00,151.06,151.17,150.46,150.51,17692.0,139.6778,139.7795,139.123,139.1692,17692.0
2018-01-04 15:30:00,150.54,150.57,149.97,150.26,60741.0,139.197,139.2247,138.6699,138.9381,60741.0
2018-01-05 09:30:00,150.91,151.84,149.7,150.38,28829.0,139.5391,140.399,138.4203,139.049,28829.0
2018-01-05 10:00:00,150.47,151.02,150.31,150.71,7764.0,139.1323,139.6408,138.9843,139.3542,7764.0
2018-01-05 10:30:00,150.53,150.76,150.53,150.54,3795.0,139.1877,139.4004,139.1877,139.197,3795.0
2018-01-05 11:00:00,150.68,150.87,150.66,150.73,4862.0,139.3264,139.5021,139.3079,139.3727,4862.0
2018-01-05 11:30:00,150.64,150.64,150.11,150.16,8885.0,139.2894,139.2894,138.7994,138.8456,8885.0
2018-01-05 12:00:00,150.29,150.29,149.38,149.4,7246.0,138.9658,138.9658,138.1244,138.1429,7246.0
2018-01-05 12:30:00,149.43,149.43,148.62,149.0,7163.0,138.1706,138.1706,137.4217,137.773,7163.0
2018-01-05 13:00:00,149.02,149.5,148.56,149.03,10011.0,137.7915,138.2353,137.3662,137.8008,10011.0
2018-01-05 13:30:00,148.99,149.02,148.23,148.36,11505.0,137.7638,137.7915,137.061,137.1812,11505.0
2018-01-05 14:00:00,148.34,149.4,148.33,149.28,4051.0,137.1627,138.1429,137.1535,138.0319,4051.0
2018-01-05 14:30:00,149.28,149.38,149.08,149.23,5122.0,138.0319,138.1244,137.847,137.9857,5122.0
2018-01-05 15:00:00,149.35,149.43,149.13,149.16,7223.0,138.0966,138.1706,137.8932,137.921,7223.0
2018-01-05 15:30:00,149.13,149.48,148.78,149.29,23841.0,137.8932,138.2169,137.5696,138.0412,23841.0
2018-01-08 09:30:00,149.57,149.57,146.93,148.3,6195.0,138.3001,138.3001,135.859,137.1258,6195.0
2018-01-08 10:00:00,148.29,148.72,148.16,148.43,6727.0,137.1165,137.5141,136.9963,137.246,6727.0
2018-01-08 10:30:00,148.56,148.7,148.07,148.53,29344.0,137.3662,137.4956,136.9131,137.3384,29344.0
2018-01-08 11:00:00,148.9,148.96,148.66,148.75,5515.0,137.6806,137.736,137.4586,137.5419,5515.0
2018-01-08 11:30:00,148.79,148.84,148.67,148.77,3020.0,137.5788,137.6251,137.4679,137.5603,3020.0
2018-01-08 12:00:00,148.77,149.04,148.77,148.94,5260.0,137.5603,137.81,137.5603,137.7175,5260.0
2018-01-08 12:30:00,148.96,149.02,148.71,148.8,7268.0,137.736,137.7915,137.5049,137.5881,7268.0
2018-01-08 13:00:00,148.79,149.02,148.75,148.99,4620.0,137.5788,137.7915,137.5419,137.7638,4620.0
2018-01-08 13:30:00,148.99,149.37,148.93,149.16,6714.0,137.7638,138.1151,137.7083,137.921,6714.0
2018-01-08 14:00:00,149.21,149.3,148.68,148.74,12444.0,137.9672,138.0504,137.4771,137.5326,12444.0
2018-01-08 14:30:00,148.81,148.82,148.53,148.71,5566.0,137.5973,137.6066,137.3384,137.5049,5566.0
2018-01-08 15:00:00,148.63,148.71,148.27,148.64,10414.0,137.4309,137.5049,137.098,137.4401,10414.0
2018-01-08 15:30:00,148.78,148.89,148.02,148.42,53970.0,137.5696,137.6713,136.8669,137.2367,53970.0
2018-01-09 09:30:00,148.49,149.26,147.55,147.94,7119.0,137.3014,138.0134,136.4323,136.7929,7119.0
2018-01-09 10:00:00,148.05,148.11,147.52,147.67,6611.0,136.8946,136.9501,136.4045,136.5432,6611.0
2018-01-09 10:30:00,147.74,147.74,146.95,147.15,8690.0,136.608,136.608,135.8775,136.0624,8690.0
2018-01-09 11:00:00,147.24,147.72,147.04,147.72,4600.0,136.1456,136.5895,135.9607,136.5895,4600.0
2018-01-09 11:30:00,147.74,147.74,147.32,147.72,6253.0,136.608,136.608,136.2196,136.5895,6253.0
2018-01-09 12:00:00,147.74,147.74,147.19,147.21,6090.0,136.608,136.608,136.0994,136.1179,6090.0
2018-01-09 12:30:00,147.24,147.38,147.13,147.33,8713.0,136.1456,136.2751,136.0439,136.2289,8713.0
2018-01-09 13:00:00,147.32,147.45,147.24,147.34,8591.0,136.2196,136.3398,136.1456,136.2381,8591.0
2018-01-09 13:30:00,147.39,147.43,147.27,147.35,8921.0,136.2843,136.3213,136.1734,136.2473,8921.0
2018-01-09 14:00:00,147.42,147.45,147.02,147.07,26988.0,136.3121,136.3398,135.9422,135.9884,26988.0
2018-01-09 14:30:00,147.06,147.45,147.03,147.45,7899.0,135.9792,136.3398,135.9515,136.3398,7899.0
2018-01-09 15:00:00,147.37,147.41,147.16,147.16,10868.0,136.2658,136.3028,136.0717,136.0717,10868.0
2018-01-09 15:30:00,147.21,147.28,146.72,146.82,42581.0,136.1179,136.1826,135.6648,135.7573,42581.0
2018-01-10 09:30:00,146.53,146.72,145.01,146.02,7220.0,135.4891,135.6648,134.0837,135.0176,7220.0
2018-01-10 10:00:00,145.97,146.05,145.39,145.8,6698.0,134.9713,135.0453,134.435,134.8141,6698.0
2018-01-10 10:30:00,145.76,146.02,145.39,145.7,4750.0,134.7771,135.0176,134.435,134.7217,4750.0
2018-01-10 11:00:00,145.68,145.73,145.62,145.66,1100.0,134.7032,134.7494,134.6477,134.6847,1100.0
2018-01-10 11:30:00,145.72,146.32,145.62,146.22,4860.0,134.7402,135.295,134.6477,135.2025,4860.0
2018-01-10 12:00:00,146.21,146.37,146.06,146.28,20778.0,135.1932,135.3412,135.0545,135.258,20778.0
2018-01-10 12:30:00,146.3,146.36,145.76,146.25,30849.0,135.2765,135.3319,134.7771,135.2302,30849.0
2018-01-10 13:00:00,146.26,146.45,146.21,146.35,4097.0,135.2395,135.4152,135.1932,135.3227,4097.0
2018-01-10 13:30:00,146.42,146.6,146.39,146.39,4600.0,135.3874,135.5539,135.3597,135.3597,4600.0
2018-01-10 14:00:00,146.44,146.45,146.02,146.03,5682.0,135.4059,135.4152,135.0176,135.0268,5682.0
2018-01-10 14:30:00,146.16,146.17,145.65,145.87,6580.0,135.147,135.1563,134.6754,134.8789,6580.0
2018-01-10 15:00:00,145.88,145.93,145.42,145.48,5246.0,134.8881,134.9343,134.4628,134.5182,5246.0
2018-01-10 15:30:00,145.5,145.84,145.2,145.66,42457.0,134.5367,134.8511,134.2593,134.6847,42457.0
2018-01-11 09:30:00,145.12,146.34,145.12,146.34,6401.0,134.1854,135.3134,134.1854,135.3134,6401.0
2018-01-11 10:00:00,146.28,146.35,146.15,146.23,4842.0,135.258,135.3227,135.1378,135.2117,4842.0
2018-01-11 10:30:00,146.13,146.43,145.79,146.43,7651.0,135.1193,135.3967,134.8049,135.3967,7651.0
2018-01-11 11:00:00,146.37,146.5,146.1,146.21,4878.0,135.3412,135.4614,135.0915,135.1932,4878.0
2018-01-11 11:30:00,146.14,146.32,145.99,146.0,3000.0,135.1285,135.295,134.9898,134.9991,3000.0
2018-01-11 12:00:00,146.06,146.47,146.01,146.01,3300.0,135.0545,135.4337,135.0083,135.0083,3300.0
2018-01-11 12:30:00,146.22,146.61,146.21,146.61,3269.0,135.2025,135.5631,135.1932,135.5631,3269.0
2018-01-11 13:00:00,146.72,146.86,146.71,146.83,1026.0,135.6648,135.7943,135.6556,135.7665,1026.0
2018-01-11 13:30:00,146.83,146.83,146.0,146.19,10933.0,135.7665,135.7665,134.9991,135.1747,10933.0
2018-01-11 14:00:00,146.26,146.87,146.26,146.59,7401.0,135.2395,135.8035,135.2395,135.5446,7401.0
2018-01-11 14:30:00,146.59,146.95,146.56,146.95,4408.0,135.5446,135.8775,135.5169,135.8775,4408.0
2018-01-11 15:00:00,146.94,147.2,146.75,146.98,6630.0,135.8682,136.1086,135.6926,135.9052,6630.0
2018-01-11 15:30:00,146.91,147.52,146.85,147.49,31624.0,135.8405,136.4045,135.785,136.3768,31624.0
2018-01-12 09:30:00,147.43,148.13,147.33,147.9,4071.0,136.3213,136.9686,136.2289,136.7559,4071.0
2018-01-12 10:00:00,147.97,148.58,147.93,148.58,6958.0,136.8206,137.3847,136.7836,137.3847,6958.0
2018-01-12 10:30:00,148.42,148.86,148.4,148.66,15153.0,137.2367,137.6436,137.2182,137.4586,15153.0
2018-01-12 11:00:00,148.65,149.61,148.64,149.61,4105.0,137.4494,138.3371,137.4401,138.3371,4105.0
2018-01-12 11:30:00,149.62,149.92,149.2,149.2,7900.0,138.3463,138.6237,137.9579,137.9579,7900.0
2018-01-12 12:00:00,149.27,149.33,149.06,149.24,2700.0,138.0227,138.0782,137.8285,137.9949,2700.0
2018-01-12 12:30:00,149.28,149.36,148.26,148.37,9101.0,138.0319,138.1059,137.0888,137.1905,9101.0
2018-01-12 13:00:00,148.36,148.73,148.32,148.42,2400.0,137.1812,137.5234,137.1443,137.2367,2400.0
2018-01-12 13:30:00,148.52,148.63,148.44,148.52,4800.0,137.3292,137.4309,137.2552,137.3292,4800.0
2018-01-12 14:00:00,148.52,148.59,148.24,148.42,3860.0,137.3292,137.3939,137.0703,137.2367,3860.0
2018-01-12 14:30:00,148.35,148.45,147.85,147.89,9324.0,137.172,137.2645,136.7097,136.7467,9324.0
2018-01-12 15:00:00,147.94,148.27,147.91,148.17,8511.0,136.7929,137.098,136.7651,137.0056,8511.0
2018-01-12 15:30:00,148.18,148.54,148.12,148.53,24705.0,137.0148,137.3477,136.9593,137.3384,24705.0
2018-01-16 09:30:00,148.99,149.02,148.31,148.34,5797.0,137.7638,137.7915,137.135,137.1627,5797.0
2018-01-16 10:00:00,148.34,148.35,147.85,147.85,6125.0,137.1627,137.172,136.7097,136.7097,6125.0
2018-01-16 10:30:00,147.83,147.91,147.19,147.19,13420.0,136.6912,136.7651,136.0994,136.0994,13420.0
2018-01-16 11:00:00,147.28,147.28,146.9,147.11,15662.0,136.1826,136.1826,135.8313,136.0254,15662.0
2018-01-16 11:30:00,147.12,147.38,146.91,147.0,12008.0,136.0347,136.2751,135.8405,135.9237,12008.0
2018-01-16 12:00:00,147.02,147.32,147.01,147.06,13018.0,135.9422,136.2196,135.933,135.9792,13018.0
2018-01-16 12:30:00,147.02,147.25,146.93,147.1,3380.0,135.9422,136.1549,135.859,136.0162,3380.0
2018-01-16 13:00:00,147.05,147.57,147.05,147.35,5443.0,135.9699,136.4508,135.9699,136.2473,5443.0
2018-01-16 13:30:00,147.47,147.52,147.22,147.22,5844.0,136.3583,136.4045,136.1271,136.1271,5844.0
2018-01-16 14:00:00,147.24,147.24,146.2,146.37,8220.0,136.1456,136.1456,135.184,135.3412,8220.0
2018-01-16 14:30:00,146.33,146.64,145.74,146.2,6300.0,135.3042,135.5908,134.7587,135.184,6300.0
2018-01-16 15:00:00,146.2,146.74,146.17,146.54,9538.0,135.184,135.6833,135.1563,135.4984,9538.0
2018-01-16 15:30:00,146.66,146.82,146.11,146.22,61277.0,135.6093,135.7573,135.1008,135.2025,61277.0
2018-01-17 09:30:00,147.34,147.76,146.69,147.54,19924.0,136.2381,136.6265,135.6371,136.423,19924.0
2018-01-17 10:00:00,147.44,148.31,147.4,148.05,30690.0,136.3306,137.135,136.2936,136.8946,30690.0
2018-01-17 10:30:00,148.29,148.97,148.28,148.9,16699.0,137.1165,137.7453,137.1073,137.6806,16699.0
2018-01-17 11:00:00,148.73,149.67,148.65,148.96,4940.0,137.5234,138.3925,137.4494,137.736,4940.0
2018-01-17 11:30:00,148.96,149.05,148.68,148.83,8572.0,137.736,137.8193,137.4771,137.6158,8572.0
2018-01-17 12:00:00,148.94,149.11,148.77,148.85,6070.0,137.7175,137.8747,137.5603,137.6343,6070.0
2018-01-17 12:30:00,148.89,149.18,148.82,149.13,3454.0,137.6713,137.9395,137.6066,137.8932,3454.0
2018-01-17 13:00:00,149.11,149.41,149.0,149.41,7310.0,137.8747,138.1521,137.773,138.1521,7310.0
2018-01-17 13:30:00,149.38,149.76,149.26,149.39,8630.0,138.1244,138.4758,138.0134,138.1336,8630.0
2018-01-17 14:00:00,149.38,149.38,148.92,149.0,10578.0,138.1244,138.1244,137.699,137.773,10578.0
2018-01-17 14:30:00,148.88,149.0,148.52,148.72,16346.0,137.6621,137.773,137.3292,137.5141,16346.0
2018-01-17 15:00:00,148.72,149.07,148.35,148.35,16720.0,137.5141,137.8377,137.172,137.172,16720.0
2018-01-17 15:30:00,148.27,148.42,147.81,148.26,47175.0,137.098,137.2367,136.6727,137.0888,47175.0
2018-01-18 09:30:00,147.73,149.93,147.73,149.6,11166.0,136.5987,138.6329,136.5987,138.3278,11166.0
2018-01-18 10:00:00,149.99,150.0,149.39,149.75,8305.0,138.6884,138.6977,138.1336,138.4665,8305.0
2018-01-18 10:30:00,149.9,150.14,149.48,149.84,13080.0,138.6052,138.8271,138.2169,138.5497,13080.0
2018-01-18 11:00:00,149.8,149.96,149.49,149.72,6632.0,138.5127,138.6607,138.2261,138.4388,6632.0
2018-01-18 11:30:00,149.73,149.74,149.3,149.49,5784.0,138.448,138.4573,138.0504,138.2261,5784.0
2018-01-18 12:00:00,149.34,149.97,149.34,149.77,3938.0,138.0874,138.6699,138.0874,138.485,3938.0
2018-01-18 12:30:00,149.78,150.27,149.78,150.08,5893.0,138.4942,138.9473,138.4942,138.7716,5893.0
2018-01-18 13:00:00,150.01,150.01,149.57,149.6,7281.0,138.7069,138.7069,138.3001,138.3278,7281.0
2018-01-18 13:30:00,149.66,150.11,149.58,149.96,8400.0,138.3833,138.7994,138.3093,138.6607,8400.0
2018-01-18 14:00:00,149.92,150.07,149.71,150.06,5796.0,138.6237,138.7624,138.4295,138.7531,5796.0
2018-01-18 14:30:00,150.01,150.07,149.86,150.06,6586.0,138.7069,138.7624,138.5682,138.7531,6586.0
2018-01-18 15:00:00,149.89,150.0,149.7,149.73,13700.0,138.596,138.6977,138.4203,138.448,13700.0
2018-01-18 15:30:00,149.75,149.75,148.93,149.38,69893.0,138.4665,138.4665,137.7083,138.1244,69893.0
2018-01-19 09:30:00,149.92,151.49,149.92,150.99,16341.0,138.6237,140.0754,138.6237,139.6131,16341.0
2018-01-19 10:00:00,151.14,151.16,149.4,150.08,17642.0,139.7518,139.7703,138.1429,138.7716,17642.0
2018-01-19 10:30:00,150.51,150.51,149.86,150.4,10406.0,139.1692,139.1692,138.5682,139.0675,10406.0
2018-01-19 11:00:00,150.34,150.34,149.75,150.0,13756.0,139.0121,139.0121,138.4665,138.6977,13756.0
2018-01-19 11:30:00,149.96,150.37,149.96,150.33,8811.0,138.6607,139.0398,138.6607,139.0028,8811.0
2018-01-19 12:00:00,150.29,150.47,150.09,150.47,7062.0,138.9658,139.1323,138.7809,139.1323,7062.0
2018-01-19 12:30:00,150.5,150.93,150.5,150.93,2400.0,139.16,139.5576,139.16,139.5576,2400.0
2018-01-19 13:00:00,150.92,151.05,150.8,150.92,7327.0,139.5483,139.6686,139.4374,139.5483,7327.0
2018-01-19 13:30:00,150.96,151.04,150.44,150.9,5900.0,139.5853,139.6593,139.1045,139.5299,5900.0
2018-01-19 14:00:00,150.94,151.03,150.74,150.89,7024.0,139.5668,139.6501,139.3819,139.5206,7024.0
2018-01-19 14:30:00,150.89,150.92,150.64,150.77,11252.0,139.5206,139.5483,139.2894,139.4097,11252.0
2018-01-19 15:00:00,150.65,150.96,150.65,150.81,9644.0,139.2987,139.5853,139.2987,139.4466,9644.0
2018-01-19 15:30:00,150.85,151.35,150.75,151.2,42951.0,139.4836,139.9459,139.3912,139.8073,42951.0
2018-01-22 09:30:00,150.76,151.09,148.39,149.44,25159.0,139.4004,139.7055,137.209,138.1799,25159.0
2018-01-22 10:00:00,149.44,150.24,149.44,149.73,17809.0,138.1799,138.9196,138.1799,138.448,17809.0
2018-01-22 10:30:00,149.73,150.74,149.73,150.64,6798.0,138.448,139.3819,138.448,139.2894,6798.0
2018-01-22 11:00:00,150.45,150.84,150.03,150.03,12044.0,139.1138,139.4744,138.7254,138.7254,12044.0
2018-01-22 11:30:00,150.09,150.46,150.08,150.46,3300.0,138.7809,139.123,138.7716,139.123,3300.0
2018-01-22 12:00:00,150.49,150.93,150.49,150.75,4784.0,139.1507,139.5576,139.1507,139.3912,4784.0
2018-01-22 12:30:00,150.89,150.96,150.31,150.35,6600.0,139.5206,139.5853,138.9843,139.0213,6600.0
2018-01-22 13:00:00,150.36,150.36,150.1,150.17,4835.0,139.0305,139.0305,138.7901,138.8549,4835.0
2018-01-22 13:30:00,150.17,150.35,150.17,150.28,5251.0,138.8549,139.0213,138.8549,138.9566,5251.0
2018-01-22 14:00:00,150.28,150.6,150.05,150.09,12416.0,138.9566,139.2525,138.7439,138.7809,12416.0
2018-01-22 14:30:00,150.07,150.08,149.88,149.99,4030.0,138.7624,138.7716,138.5867,138.6884,4030.0
2018-01-22 15:00:00,149.97,150.18,149.97,150.11,9512.0,138.6699,138.8641,138.6699,138.7994,9512.0
2018-01-22 15:30:00,150.08,150.2,149.78,150.0,25051.0,138.7716,138.8826,138.4942,138.6977,25051.0
2018-01-23 09:30:00,149.77,150.63,149.46,150.37,10099.0,138.485,139.2802,138.1984,139.0398,10099.0
2018-01-23 10:00:00,150.22,151.01,149.72,149.72,4449.0,138.9011,139.6316,138.4388,138.4388,4449.0
2018-01-23 10:30:00,149.98,150.52,149.64,150.46,9545.0,138.6792,139.1785,138.3648,139.123,9545.0
2018-01-23 11:00:00,150.71,151.14,150.62,151.0,5200.0,139.3542,139.7518,139.271,139.6223,5200.0
2018-01-23 11:30:00,151.1,151.11,150.65,151.01,11327.0,139.7148,139.724,139.2987,139.6316,11327.0
2018-01-23 12:00:00,150.97,151.24,150.94,151.24,3300.0,139.5946,139.8442,139.5668,139.8442,3300.0
2018-01-23 12:30:00,151.17,151.47,151.0,151.31,5808.0,139.7795,140.0569,139.6223,139.909,5808.0
2018-01-23 13:00:00,151.19,151.48,151.18,151.45,6100.0,139.798,140.0662,139.7888,140.0384,6100.0
2018-01-23 13:30:00,151.31,151.45,150.89,151.22,13670.0,139.909,140.0384,139.5206,139.8257,13670.0
2018-01-23 14:00:00,151.26,151.31,149.77,150.42,51713.0,139.8627,139.909,138.485,139.086,51713.0
2018-01-23 14:30:00,150.38,150.82,150.16,150.82,10444.0,139.049,139.4559,138.8456,139.4559,10444.0
2018-01-23 15:00:00,150.73,150.8,150.0,150.0,16044.0,139.3727,139.4374,138.6977,138.6977,16044.0
2018-01-23 15:30:00,150.0,150.11,149.63,149.87,35291.0,138.6977,138.7994,138.3555,138.5775,35291.0
2018-01-24 09:30:00,150.35,150.39,148.43,148.9,10272.0,139.0213,139.0583,137.246,137.6806,10272.0
2018-01-24 10:00:00,149.16,149.92,148.75,148.9,8950.0,137.921,138.6237,137.5419,137.6806,8950.0
2018-01-24 10:30:00,149.08,149.43,148.55,148.78,8489.0,137.847,138.1706,137.3569,137.5696,8489.0
2018-01-24 11:00:00,148.77,149.2,148.49,148.49,3201.0,137.5603,137.9579,137.3014,137.3014,3201.0
2018-01-24 11:30:00,148.66,148.67,147.34,147.62,3490.0,137.4586,137.4679,136.2381,136.497,3490.0
2018-01-24 12:00:00,147.25,147.67,147.15,147.21,21797.0,136.1549,136.5432,136.0624,136.1179,21797.0
2018-01-24 12:30:00,147.07,147.22,146.92,147.07,2533.0,135.9884,136.1271,135.8497,135.9884,2533.0
2018-01-24 13:00:00,147.14,147.14,146.54,146.89,5000.0,136.0532,136.0532,135.4984,135.822,5000.0
2018-01-24 13:30:00,146.63,147.8,146.6,147.64,7803.0,135.5816,136.6634,135.5539,136.5155,7803.0
2018-01-24 14:00:00,147.45,148.03,147.45,148.03,2923.0,136.3398,136.8761,136.3398,136.8761,2923.0
2018-01-24 14:30:00,147.94,148.03,147.76,147.81,4907.0,136.7929,136.8761,136.6265,136.6727,4907.0
2018-01-24 15:00:00,147.92,148.07,147.79,147.79,8975.0,136.7744,136.9131,136.6542,136.6542,8975.0
2018-01-24 15:30:00,147.91,147.91,147.51,147.62,22659.0,136.7651,136.7651,136.3953,136.497,22659.0
2018-01-25 09:30:00,148.52,148.92,146.18,146.52,10614.0,137.3292,137.699,135.1655,135.4799,10614.0
2018-01-25 10:00:00,146.22,147.3,146.19,147.11,9573.0,135.2025,136.2011,135.1747,136.0254,9573.0
2018-01-25 10:30:00,147.0,147.02,146.53,146.72,5825.0,135.9237,135.9422,135.4891,135.6648,5825.0
2018-01-25 11:00:00,146.84,147.0,146.34,146.86,15431.0,135.7758,135.9237,135.3134,135.7943,15431.0
2018-01-25 11:30:00,146.96,147.38,146.74,147.35,14462.0,135.8867,136.2751,135.6833,136.2473,14462.0
2018-01-25 12:00:00,147.29,147.49,146.41,146.55,8003.0,136.1919,136.3768,135.3782,135.5076,8003.0
2018-01-25 12:30:00,146.82,147.18,146.55,146.71,5350.0,135.7573,136.0902,135.5076,135.6556,5350.0
2018-01-25 13:00:00,146.76,147.17,146.76,146.76,10777.0,135.7018,136.0809,135.7018,135.7018,10777.0
2018-01-25 13:30:00,146.9,147.38,146.86,147.31,3146.0,135.8313,136.2751,135.7943,136.2104,3146.0
2018-01-25 14:00:00,147.38,147.58,146.93,147.04,5013.0,136.2751,136.46,135.859,135.9607,5013.0
2018-01-25 14:30:00,147.07,147.27,146.07,147.05,23278.0,135.9884,136.1734,135.0638,135.9699,23278.0
2018-01-25 15:00:00,147.04,147.68,146.84,147.6,6800.0,135.9607,136.5525,135.7758,136.4785,6800.0
2018-01-25 15:30:00,147.52,148.61,147.46,148.22,56270.0,136.4045,137.4124,136.3491,137.0518,56270.0
2018-01-26 09:30:00,148.63,149.06,146.81,147.58,10026.0,137.4309,137.8285,135.748,136.46,10026.0
2018-01-26 10:00:00,147.61,148.03,147.4,147.86,11589.0,136.4878,136.8761,136.2936,136.7189,11589.0
2018-01-26 10:30:00,147.74,148.4,147.72,147.92,7730.0,136.608,137.2182,136.5895,136.7744,7730.0
2018-01-26 11:00:00,147.95,149.32,147.95,148.45,9312.0,136.8021,138.0689,136.8021,137.2645,9312.0
2018-01-26 11:30:00,148.44,148.53,148.09,148.09,6900.0,137.2552,137.3384,136.9316,136.9316,6900.0
2018-01-26 12:00:00,148.09,148.45,148.01,148.27,9077.0,136.9316,137.2645,136.8576,137.098,9077.0
2018-01-26 12:30:00,148.41,148.54,148.2,148.54,7900.0,137.2275,137.3477,137.0333,137.3477,7900.0
2018-01-26 13:00:00,148.68,148.84,148.25,148.46,17059.0,137.4771,137.6251,137.0795,137.2737,17059.0
2018-01-26 13:30:00,148.62,149.19,148.4,149.0,17243.0,137.4217,137.9487,137.2182,137.773,17243.0
2018-01-26 14:00:00,149.12,149.36,148.99,149.1,4676.0,137.884,138.1059,137.7638,137.8655,4676.0
2018-01-26 14:30:00,149.07,149.34,149.07,149.17,3959.0,137.8377,138.0874,137.8377,137.9302,3959.0
2018-01-26 15:00:00,149.17,149.76,149.15,149.58,5500.0,137.9302,138.4758,137.9117,138.3093,5500.0
2018-01-26 15:30:00,149.62,150.2,149.59,150.09,26103.0,138.3463,138.8826,138.3186,138.7809,26103.0
2018-01-29 09:30:00,149.21,150.22,147.37,148.43,8283.0,137.9672,138.9011,136.2658,137.246,8283.0
2018-01-29 10:00:00,148.5,148.5,147.77,147.77,12642.0,137.3107,137.3107,136.6357,136.6357,12642.0
2018-01-29 10:30:00,147.68,147.69,146.38,146.39,5249.0,136.5525,136.5617,135.3504,135.3597,5249.0
2018-01-29 11:00:00,146.45,146.77,146.1,146.49,10075.0,135.4152,135.711,135.0915,135.4521,10075.0
2018-01-29 11:30:00,146.3,146.73,146.26,146.5,3900.0,135.2765,135.6741,135.2395,135.4614,3900.0
2018-01-29 12:00:00,146.25,146.97,146.25,146.96,3478.0,135.2302,135.896,135.2302,135.8867,3478.0
2018-01-29 12:30:00,146.82,147.11,146.63,147.11,3023.0,135.7573,136.0254,135.5816,136.0254,3023.0
2018-01-29 13:00:00,147.37,147.42,146.7,146.7,3217.0,136.2658,136.3121,135.6463,135.6463,3217.0
2018-01-29 13:30:00,146.88,146.96,146.62,146.62,2325.0,135.8128,135.8867,135.5723,135.5723,2325.0
2018-01-29 14:00:00,146.66,147.15,146.62,146.99,12546.0,135.6093,136.0624,135.5723,135.9145,12546.0
2018-01-29 14:30:00,146.88,146.97,146.69,146.91,4397.0,135.8128,135.896,135.6371,135.8405,4397.0
2018-01-29 15:00:00,146.77,146.99,146.64,146.69,6916.0,135.711,135.9145,135.5908,135.6371,6916.0
2018-01-29 15:30:00,146.67,147.03,146.34,146.67,23842.0,135.6186,135.9515,135.3134,135.6186,23842.0
2018-01-30 09:30:00,143.67,145.78,143.05,144.57,14509.0,132.8446,134.7956,132.2713,133.6768,14509.0
2018-01-30 10:00:00,144.56,144.96,144.0,144.86,20047.0,133.6676,134.0374,133.1498,133.945,20047.0
2018-01-30 10:30:00,144.88,145.41,144.57,145.09,10085.0,133.9635,134.4535,133.6768,134.1576,10085.0
2018-01-30 11:00:00,145.5,145.5,144.89,145.02,3720.0,134.5367,134.5367,133.9727,134.0929,3720.0
2018-01-30 11:30:00,145.11,145.25,144.68,144.82,4413.0,134.1761,134.3056,133.7785,133.908,4413.0
2018-01-30 12:00:00,144.77,145.2,144.71,145.04,8553.0,133.8617,134.2593,133.8063,134.1114,8553.0
2018-01-30 12:30:00,145.1,145.34,145.03,145.12,12664.0,134.1669,134.3888,134.1022,134.1854,12664.0
2018-01-30 13:00:00,145.11,145.19,144.87,144.87,3904.0,134.1761,134.2501,133.9542,133.9542,3904.0
2018-01-30 13:30:00,145.07,145.33,144.94,145.24,7998.0,134.1391,134.3795,134.0189,134.2963,7998.0
2018-01-30 14:00:00,145.27,145.27,144.95,145.1,4948.0,134.3241,134.3241,134.0282,134.1669,4948.0
2018-01-30 14:30:00,145.11,145.12,144.72,145.11,5053.0,134.1761,134.1854,133.8155,134.1761,5053.0
2018-01-30 15:00:00,145.19,145.19,144.93,145.04,9338.0,134.2501,134.2501,134.0097,134.1114,9338.0
2018-01-30 15:30:00,145.01,145.05,144.71,144.71,36883.0,134.0837,134.1206,133.8063,133.8063,36883.0
2018-01-31 09:30:00,145.48,146.32,144.71,145.24,11187.0,134.5182,135.295,133.8063,134.2963,11187.0
2018-01-31 10:00:00,145.28,145.47,144.82,145.08,9603.0,134.3333,134.509,133.908,134.1484,9603.0
2018-01-31 10:30:00,145.24,145.68,145.07,145.07,6898.0,134.2963,134.7032,134.1391,134.1391,6898.0
2018-01-31 11:00:00,145.32,145.37,144.84,144.84,5874.0,134.3703,134.4165,133.9265,133.9265,5874.0
2018-01-31 11:30:00,144.99,144.99,144.32,144.61,5963.0,134.0652,134.0652,133.4457,133.7138,5963.0
2018-01-31 12:00:00,144.68,144.71,144.24,144.71,4436.0,133.7785,133.8063,133.3717,133.8063,4436.0
2018-01-31 12:30:00,144.74,145.19,144.66,144.66,4000.0,133.834,134.2501,133.76,133.76,4000.0
2018-01-31 13:00:00,144.73,144.9,144.39,144.9,4703.0,133.8248,133.9819,133.5104,133.9819,4703.0
2018-01-31 13:30:00,144.8,144.8,143.77,144.13,12436.0,133.8895,133.8895,132.9371,133.27,12436.0
2018-01-31 14:00:00,144.25,144.36,142.52,143.09,23985.0,133.3809,133.4826,131.7813,132.3083,23985.0
2018-01-31 14:30:00,143.19,143.67,142.72,143.53,10309.0,132.4008,132.8446,131.9662,132.7152,10309.0
2018-01-31 15:00:00,143.59,143.61,142.97,143.24,12409.0,132.7707,132.7891,132.1974,132.447,12409.0
2018-01-31 15:30:00,143.13,143.94,143.13,143.65,38841.0,132.3453,133.0943,132.3453,132.8261,38841.0
2018-02-01 09:30:00,143.09,143.84,143.09,143.46,8716.0,132.3083,133.0018,132.3083,132.6505,8716.0
2018-02-01 10:00:00,143.83,143.97,143.53,143.6,9852.0,132.9926,133.122,132.7152,132.7799,9852.0
2018-02-01 10:30:00,143.61,143.71,143.32,143.33,4668.0,132.7891,132.8816,132.521,132.5302,4668.0
2018-02-01 11:00:00,143.42,144.11,143.42,143.9,6498.0,132.6135,133.2515,132.6135,133.0573,6498.0
2018-02-01 11:30:00,143.84,144.81,143.64,144.81,17513.0,133.0018,133.8987,132.8169,133.8987,17513.0
2018-02-01 12:00:00,144.71,144.76,144.33,144.5,4058.0,133.8063,133.8525,133.4549,133.6121,4058.0
2018-02-01 12:30:00,144.36,144.84,144.35,144.78,6347.0,133.4826,133.9265,133.4734,133.871,6347.0
2018-02-01 13:00:00,144.69,145.11,144.68,144.8,3028.0,133.7878,134.1761,133.7785,133.8895,3028.0
2018-02-01 13:30:00,144.89,144.95,144.36,144.41,10120.0,133.9727,134.0282,133.4826,133.5289,10120.0
2018-02-01 14:00:00,144.43,144.65,144.15,144.49,4554.0,133.5474,133.7508,133.2885,133.6028,4554.0
2018-02-01 14:30:00,144.52,144.65,144.34,144.65,4397.0,133.6306,133.7508,133.4641,133.7508,4397.0
2018-02-01 15:00:00,144.64,144.64,144.17,144.32,6084.0,133.7415,133.7415,133.307,133.4457,6084.0
2018-02-01 15:30:00,144.24,144.4,143.75,144.15,35758.0,133.3717,133.5196,132.9186,133.2885,35758.0
2018-02-02 09:30:00,143.54,143.54,141.2,141.2,7690.0,132.7244,132.7244,130.5607,130.5607,7690.0
2018-02-02 10:00:00,141.16,141.79,140.68,140.68,5802.0,130.5238,131.1063,130.0799,130.0799,5802.0
2018-02-02 10:30:00,140.72,142.25,140.34,142.22,8015.0,130.1169,131.5316,129.7655,131.5039,8015.0
2018-02-02 11:00:00,141.8,141.85,141.25,141.59,6476.0,131.1155,131.1618,130.607,130.9214,6476.0
2018-02-02 11:30:00,141.76,142.82,141.44,142.5,7665.0,131.0785,132.0587,130.7827,131.7628,7665.0
2018-02-02 12:00:00,142.4,143.29,142.26,143.29,10369.0,131.6703,132.4933,131.5409,132.4933,10369.0
2018-02-02 12:30:00,143.54,143.55,143.1,143.1,4198.0,132.7244,132.7337,132.3176,132.3176,4198.0
2018-02-02 13:00:00,142.95,143.14,142.76,143.0,3597.0,132.1789,132.3546,132.0032,132.2251,3597.0
2018-02-02 13:30:00,143.01,143.26,142.27,142.46,3100.0,132.2344,132.4655,131.5501,131.7258,3100.0
2018-02-02 14:00:00,142.33,142.33,141.86,141.86,4968.0,131.6056,131.6056,131.171,131.171,4968.0
2018-02-02 14:30:00,141.99,142.29,141.51,141.51,3202.0,131.2912,131.5686,130.8474,130.8474,3202.0
2018-02-02 15:00:00,141.72,142.12,141.2,141.85,7430.0,131.0416,131.4114,130.5607,131.1618,7430.0
2018-02-02 15:30:00,141.71,142.25,141.39,141.72,22850.0,131.0323,131.5316,130.7364,131.0416,22850.0
2018-02-05 09:30:00,140.5,143.71,140.5,142.02,8767.0,129.9135,132.8816,129.9135,131.319,8767.0
2018-02-05 10:00:00,141.67,142.44,141.46,142.21,2616.0,130.9953,131.7073,130.8011,131.4946,2616.0
2018-02-05 10:30:00,142.35,142.35,141.04,141.57,7593.0,131.6241,131.6241,130.4128,130.9029,7593.0
2018-02-05 11:00:00,141.46,141.89,141.23,141.43,4800.0,130.8011,131.1987,130.5885,130.7734,4800.0
2018-02-05 11:30:00,141.29,141.51,140.89,141.19,4973.0,130.644,130.8474,130.2741,130.5515,4973.0
2018-02-05 12:00:00,141.29,141.37,140.83,140.85,6088.0,130.644,130.7179,130.2186,130.2371,6088.0
2018-02-05 12:30:00,140.87,141.38,140.62,140.64,5184.0,130.2556,130.7272,130.0244,130.0429,5184.0
2018-02-05 13:00:00,140.77,140.77,139.73,140.36,11553.0,130.1631,130.1631,129.2015,129.784,11553.0
2018-02-05 13:30:00,140.34,140.86,139.69,140.74,6198.0,129.7655,130.2464,129.1645,130.1354,6198.0
2018-02-05 14:00:00,140.93,140.93,139.13,139.27,8200.0,130.3111,130.3111,128.6467,128.7762,8200.0
2018-02-05 14:30:00,139.21,139.29,137.69,137.97,9840.0,128.7207,128.7947,127.3152,127.5741,9840.0
2018-02-05 15:00:00,137.91,138.65,136.29,137.88,16243.0,127.5186,128.2029,126.0207,127.4909,16243.0
2018-02-05 15:30:00,138.51,138.95,135.22,135.57,87453.0,128.0734,128.4803,125.0313,125.355,87453.0
2018-02-06 09:30:00,132.52,139.14,131.63,138.14,39293.0,122.5348,128.656,121.7118,127.7313,39293.0
2018-02-06 10:00:00,138.12,139.0,136.81,137.7,27421.0,127.7128,128.5265,126.5015,127.3245,27421.0
2018-02-06 10:30:00,137.63,137.72,136.77,137.7,32197.0,127.2597,127.343,126.4645,127.3245,32197.0
2018-02-06 11:00:00,137.6,137.87,136.94,137.39,15385.0,127.232,127.4817,126.6217,127.0378,15385.0
2018-02-06 11:30:00,137.3,138.26,136.75,137.33,18994.0,126.9546,127.8423,126.446,126.9823,18994.0
2018-02-06 12:00:00,137.55,139.01,137.33,139.01,15218.0,127.1858,128.5358,126.9823,128.5358,15218.0
2018-02-06 12:30:00,139.01,139.17,137.26,137.69,13739.0,128.5358,128.6837,126.9176,127.3152,13739.0
2018-02-06 13:00:00,137.69,138.17,137.32,138.11,15040.0,127.3152,127.759,126.9731,127.7036,15040.0
2018-02-06 13:30:00,137.82,137.82,136.95,137.15,11666.0,127.4354,127.4354,126.631,126.8159,11666.0
2018-02-06 14:00:00,137.08,137.7,136.95,137.36,12009.0,126.7512,127.3245,126.631,127.0101,12009.0
2018-02-06 14:30:00,137.26,138.91,137.23,138.23,12709.0,126.9176,128.4433,126.8899,127.8145,12709.0
2018-02-06 15:00:00,138.98,139.79,138.38,139.47,13728.0,128.508,129.257,127.9532,128.9611,13728.0
2018-02-06 15:30:00,139.57,139.93,138.47,138.93,54514.0,129.0536,129.3864,128.0364,128.4618,54514.0
2018-02-07 09:30:00,138.87,139.62,135.99,139.19,5619.0,128.4063,129.0998,125.7433,128.7022,5619.0
2018-02-07 10:00:00,139.05,139.48,138.89,139.0,12052.0,128.5727,128.9703,128.4248,128.5265,12052.0
2018-02-07 10:30:00,138.86,139.88,138.86,139.4,8144.0,128.3971,129.3402,128.3971,128.8964,8144.0
2018-02-07 11:00:00,139.6,139.8,139.28,139.49,9836.0,129.0813,129.2662,128.7854,128.9796,9836.0
2018-02-07 11:30:00,139.5,139.5,139.1,139.1,3970.0,128.9888,128.9888,128.619,128.619,3970.0
2018-02-07 12:00:00,139.49,139.56,138.99,139.55,3434.0,128.9796,129.0443,128.5173,129.0351,3434.0
2018-02-07 12:30:00,139.36,139.58,139.05,139.13,4500.0,128.8594,129.0628,128.5727,128.6467,4500.0
2018-02-07 13:00:00,139.3,139.3,138.11,138.44,5678.0,128.8039,128.8039,127.7036,128.0087,5678.0
2018-02-07 13:30:00,138.59,139.16,138.49,138.77,4465.0,128.1474,128.6745,128.0549,128.3138,4465.0
2018-02-07 14:00:00,138.59,138.89,138.3,138.84,3516.0,128.1474,128.4248,127.8793,128.3786,3516.0
2018-02-07 14:30:00,138.89,139.12,138.43,138.51,3976.0,128.4248,128.6375,127.9995,128.0734,3976.0
2018-02-07 15:00:00,138.68,139.59,138.68,139.59,7300.0,128.2306,129.0721,128.2306,129.0721,7300.0
2018-02-07 15:30:00,139.54,139.56,137.54,137.63,33992.0,129.0258,129.0443,127.1765,127.2597,33992.0
2018-02-08 09:30:00,137.53,137.53,136.86,137.52,12498.0,127.1673,127.1673,126.5478,127.158,12498.0
2018-02-08 10:00:00,137.53,137.57,136.98,137.06,5604.0,127.1673,127.2043,126.6587,126.7327,5604.0
2018-02-08 10:30:00,137.0,137.36,136.78,136.92,12677.0,126.6772,127.0101,126.4738,126.6032,12677.0
2018-02-08 11:00:00,136.91,137.25,136.44,136.44,13801.0,126.594,126.9084,126.1594,126.1594,13801.0
2018-02-08 11:30:00,136.56,137.39,136.52,137.16,5288.0,126.2704,127.0378,126.2334,126.8251,5288.0
2018-02-08 12:00:00,137.13,137.13,136.07,136.38,10139.0,126.7974,126.7974,125.8173,126.1039,10139.0
2018-02-08 12:30:00,136.43,136.46,135.73,136.33,12390.0,126.1502,126.1779,125.5029,126.0577,12390.0
2018-02-08 13:00:00,136.33,137.02,135.73,136.34,5756.0,126.0577,126.6957,125.5029,126.0669,5756.0
2018-02-08 13:30:00,136.18,137.23,136.17,136.57,3563.0,125.919,126.8899,125.9097,126.2796,3563.0
2018-02-08 14:00:00,136.74,136.74,135.89,135.89,10662.0,126.4368,126.4368,125.6508,125.6508,10662.0
2018-02-08 14:30:00,135.94,136.56,135.75,136.38,16931.0,125.6971,126.2704,125.5214,126.1039,16931.0
2018-02-08 15:00:00,136.29,136.66,136.1,136.56,25884.0,126.0207,126.3628,125.845,126.2704,25884.0
2018-02-08 15:30:00,136.57,136.82,133.57,133.68,73518.0,126.2796,126.5108,123.5057,123.6074,73518.0
2018-02-09 09:30:00,135.29,136.43,134.52,134.56,4237.0,125.0961,126.1502,124.3841,124.4211,4237.0
2018-02-09 10:00:00,134.71,135.66,134.39,135.66,15693.0,124.5598,125.4382,124.2639,125.4382,15693.0
2018-02-09 10:30:00,135.45,135.45,133.61,134.62,23712.0,125.244,125.244,123.5426,124.4765,23712.0
2018-02-09 11:00:00,134.65,135.18,133.39,133.42,8201.0,124.5043,124.9943,123.3392,123.367,8201.0
2018-02-09 11:30:00,133.84,134.28,133.13,133.13,6711.0,123.7553,124.1622,123.0988,123.0988,6711.0
2018-02-09 12:00:00,133.12,133.49,132.57,132.97,18890.0,123.0896,123.4317,122.581,122.9509,18890.0
2018-02-09 12:30:00,132.96,133.28,132.01,133.23,5550.0,122.9416,123.2375,122.0632,123.1913,5550.0
2018-02-09 13:00:00,133.3,133.3,132.39,132.88,6982.0,123.256,123.256,122.4146,122.8676,6982.0
2018-02-09 13:30:00,132.82,133.81,131.68,133.81,14812.0,122.8122,123.7276,121.7581,123.7276,14812.0
2018-02-09 14:00:00,133.97,136.15,133.97,135.09,12525.0,123.8755,125.8913,123.8755,124.9111,12525.0
2018-02-09 14:30:00,134.69,135.39,134.23,135.05,8557.0,124.5413,125.1885,124.1159,124.8741,8557.0
2018-02-09 15:00:00,134.72,136.17,134.53,136.14,15419.0,124.569,125.9097,124.3933,125.882,15419.0
2018-02-09 15:30:00,136.05,137.59,135.49,136.43,48675.0,125.7988,127.2227,125.281,126.1502,48675.0
2018-02-12 09:30:00,136.98,138.29,136.48,136.78,7788.0,126.6587,127.87,126.1964,126.4738,7788.0
2018-02-12 10:00:00,136.6,136.81,135.44,136.29,5028.0,126.3073,126.5015,125.2347,126.0207,5028.0
2018-02-12 10:30:00,136.43,136.65,135.7,135.86,4112.0,126.1502,126.3536,125.4752,125.6231,4112.0
2018-02-12 11:00:00,135.92,136.61,135.76,136.31,10336.0,125.6786,126.3166,125.5306,126.0392,10336.0
2018-02-12 11:30:00,136.32,136.7,136.0,136.7,10021.0,126.0484,126.3998,125.7526,126.3998,10021.0
2018-02-12 12:00:00,136.58,137.21,136.56,136.78,10750.0,126.2889,126.8714,126.2704,126.4738,10750.0
2018-02-12 12:30:00,136.73,136.88,136.39,136.75,13224.0,126.4275,126.5662,126.1132,126.446,13224.0
2018-02-12 13:00:00,136.76,137.17,136.57,137.03,20268.0,126.4553,126.8344,126.2796,126.7049,20268.0
2018-02-12 13:30:00,137.03,137.61,136.5,137.39,10941.0,126.7049,127.2412,126.2149,127.0378,10941.0
2018-02-12 14:00:00,137.22,137.42,136.54,137.0,12318.0,126.8806,127.0656,126.2519,126.6772,12318.0
2018-02-12 14:30:00,136.98,137.01,135.94,136.41,7944.0,126.6587,126.6865,125.6971,126.1317,7944.0
2018-02-12 15:00:00,136.42,137.26,136.27,136.75,15561.0,126.1409,126.9176,126.0022,126.446,15561.0
2018-02-12 15:30:00,136.63,137.27,136.17,137.02,74161.0,126.3351,126.9269,125.9097,126.6957,74161.0
2018-02-13 09:30:00,135.55,136.44,135.37,135.37,5143.0,125.3365,126.1594,125.17,125.17,5143.0
2018-02-13 10:00:00,135.59,135.98,135.3,135.98,1513.0,125.3734,125.7341,125.1053,125.7341,1513.0
2018-02-13 10:30:00,135.89,136.76,135.89,136.22,2235.0,125.6508,126.4553,125.6508,125.956,2235.0
2018-02-13 11:00:00,136.4,136.4,136.0,136.36,1900.0,126.1224,126.1224,125.7526,126.0854,1900.0
2018-02-13 11:30:00,136.24,136.76,135.92,136.61,8959.0,125.9745,126.4553,125.6786,126.3166,8959.0
2018-02-13 12:00:00,136.43,136.81,136.21,136.25,2600.0,126.1502,126.5015,125.9467,125.9837,2600.0
2018-02-13 12:30:00,136.38,136.59,136.2,136.59,1324.0,126.1039,126.2981,125.9375,126.2981,1324.0
2018-02-13 13:00:00,136.47,137.07,136.47,136.87,2960.0,126.1871,126.7419,126.1871,126.557,2960.0
2018-02-13 13:30:00,136.97,137.32,136.79,137.2,3268.0,126.6495,126.9731,126.483,126.8621,3268.0
2018-02-13 14:00:00,137.04,137.43,137.04,137.41,2057.0,126.7142,127.0748,126.7142,127.0563,2057.0
2018-02-13 14:30:00,137.11,137.25,136.72,137.25,7245.0,126.7789,126.9084,126.4183,126.9084,7245.0
2018-02-13 15:00:00,136.97,137.24,136.67,137.18,6697.0,126.6495,126.8991,126.3721,126.8436,6697.0
2018-02-13 15:30:00,137.25,137.61,137.04,137.36,42074.0,126.9084,127.2412,126.7142,127.0101,42074.0
2018-02-14 09:30:00,136.29,137.38,136.1,136.97,2234.0,126.0207,127.0286,125.845,126.6495,2234.0
2018-02-14 10:00:00,136.7,138.41,136.57,138.02,6302.0,126.3998,127.981,126.2796,127.6203,6302.0
2018-02-14 10:30:00,137.98,138.35,137.68,137.68,3807.0,127.5834,127.9255,127.306,127.306,3807.0
2018-02-14 11:00:00,137.84,138.79,137.71,138.79,5272.0,127.4539,128.3323,127.3337,128.3323,5272.0
2018-02-14 11:30:00,138.78,139.27,138.54,139.06,4711.0,128.3231,128.7762,128.1012,128.582,4711.0
2018-02-14 12:00:00,138.92,139.29,138.92,139.28,3551.0,128.4525,128.7947,128.4525,128.7854,3551.0
2018-02-14 12:30:00,139.16,139.26,138.99,139.1,3371.0,128.6745,128.7669,128.5173,128.619,3371.0
2018-02-14 13:00:00,139.16,139.7,139.16,139.42,3184.0,128.6745,129.1738,128.6745,128.9149,3184.0
2018-02-14 13:30:00,139.13,140.3,139.13,139.99,17815.0,128.6467,129.7286,128.6467,129.4419,17815.0
2018-02-14 14:00:00,139.99,140.14,139.55,139.56,6141.0,129.4419,129.5806,129.0351,129.0443,6141.0
2018-02-14 14:30:00,139.64,140.25,139.64,140.0,10926.0,129.1183,129.6823,129.1183,129.4512,10926.0
2018-02-14 15:00:00,140.05,140.36,139.68,139.71,27498.0,129.4974,129.784,129.1553,129.183,27498.0
2018-02-14 15:30:00,139.74,139.98,139.38,139.64,23818.0,129.2107,129.4327,128.8779,129.1183,23818.0
2018-02-15 09:30:00,140.17,140.25,139.0,139.51,10123.0,129.6083,129.6823,128.5265,128.9981,10123.0
2018-02-15 10:00:00,139.33,139.45,137.9,137.98,5400.0,128.8316,128.9426,127.5094,127.5834,5400.0
2018-02-15 10:30:00,137.98,138.13,137.23,137.32,11938.0,127.5834,127.7221,126.8899,126.9731,11938.0
2018-02-15 11:00:00,137.31,138.37,136.94,138.29,14966.0,126.9638,127.944,126.6217,127.87,14966.0
2018-02-15 11:30:00,138.65,138.65,138.0,138.01,5990.0,128.2029,128.2029,127.6019,127.6111,5990.0
2018-02-15 12:00:00,138.05,138.19,137.68,138.06,10657.0,127.6481,127.7775,127.306,127.6573,10657.0
2018-02-15 12:30:00,138.03,138.97,137.99,138.97,3790.0,127.6296,128.4988,127.5926,128.4988,3790.0
2018-02-15 13:00:00,138.78,139.13,138.35,138.84,11884.0,128.3231,128.6467,127.9255,128.3786,11884.0
2018-02-15 13:30:00,138.91,139.42,138.91,138.92,5254.0,128.4433,128.9149,128.4433,128.4525,5254.0
2018-02-15 14:00:00,138.91,139.39,138.91,139.19,6029.0,128.4433,128.8871,128.4433,128.7022,6029.0
2018-02-15 14:30:00,139.3,139.38,139.11,139.21,7959.0,128.8039,128.8779,128.6282,128.7207,7959.0
2018-02-15 15:00:00,139.25,139.7,139.11,139.11,12993.0,128.7577,129.1738,128.6282,128.6282,12993.0
2018-02-15 15:30:00,139.36,139.36,138.86,139.01,38907.0,128.8594,128.8594,128.3971,128.5358,38907.0
2018-02-16 09:30:00,138.95,139.88,137.88,138.53,3875.0,128.7578,129.6196,127.7663,128.3686,3875.0
2018-02-16 10:00:00,138.14,138.51,137.87,138.51,13933.0,128.0072,128.3501,127.757,128.3501,13933.0
2018-02-16 10:30:00,138.44,139.45,138.44,138.64,11291.0,128.2852,129.2211,128.2852,128.4705,11291.0
2018-02-16 11:00:00,138.62,139.26,138.62,139.01,5432.0,128.452,129.0451,128.452,128.8134,5432.0
2018-02-16 11:30:00,139.12,139.32,139.03,139.11,10137.0,128.9153,129.1007,128.8319,128.9061,10137.0
2018-02-16 12:00:00,139.15,140.16,139.08,140.09,49034.0,128.9431,129.879,128.8783,129.8142,49034.0
2018-02-16 12:30:00,140.07,140.66,139.74,140.05,4840.0,129.7956,130.3424,129.4898,129.7771,4840.0
2018-02-16 13:00:00,140.08,140.08,138.78,139.0,5625.0,129.8049,129.8049,128.6003,128.8041,5625.0
2018-02-16 13:30:00,139.0,139.83,138.76,139.46,3966.0,128.8041,129.5732,128.5817,129.2304,3966.0
2018-02-16 14:00:00,139.44,139.49,138.6,139.11,5827.0,129.2118,129.2582,128.4335,128.9061,5827.0
2018-02-16 14:30:00,139.07,139.29,138.86,139.15,5840.0,128.869,129.0729,128.6744,128.9431,5840.0
2018-02-16 15:00:00,139.44,139.54,139.0,139.26,3290.0,129.2118,129.3045,128.8041,129.0451,3290.0
2018-02-16 15:30:00,139.37,139.46,138.82,138.83,26457.0,129.147,129.2304,128.6373,128.6466,26457.0
2018-02-20 09:30:00,138.7,140.27,138.61,140.27,20686.0,128.5261,129.981,128.4427,129.981,20686.0
2018-02-20 10:00:00,140.34,140.5,139.9,140.33,8813.0,130.0458,130.1941,129.6381,130.0366,8813.0
2018-02-20 10:30:00,140.25,140.26,139.46,139.46,25737.0,129.9624,129.9717,129.2304,129.2304,25737.0
2018-02-20 11:00:00,139.22,140.14,139.22,140.13,5001.0,129.008,129.8605,129.008,129.8512,5001.0
2018-02-20 11:30:00,140.47,140.92,140.1,140.92,3600.0,130.1663,130.5833,129.8234,130.5833,3600.0
2018-02-20 12:00:00,140.81,140.83,140.41,140.41,3040.0,130.4814,130.4999,130.1107,130.1107,3040.0
2018-02-20 12:30:00,140.6,140.86,140.01,140.5,4740.0,130.2868,130.5277,129.74,130.1941,4740.0
2018-02-20 13:00:00,140.39,140.39,139.58,139.58,2600.0,130.0922,130.0922,129.3416,129.3416,2600.0
2018-02-20 13:30:00,139.77,140.13,139.73,139.85,12990.0,129.5176,129.8512,129.4806,129.5918,12990.0
2018-02-20 14:00:00,139.89,140.05,139.45,139.48,5125.0,129.6288,129.7771,129.2211,129.2489,5125.0
2018-02-20 14:30:00,139.61,139.79,138.88,139.18,6611.0,129.3694,129.5362,128.6929,128.9709,6611.0
2018-02-20 15:00:00,139.22,139.37,138.41,138.41,11475.0,129.008,129.147,128.2574,128.2574,11475.0
2018-02-20 15:30:00,138.55,138.75,137.91,138.51,33033.0,128.3871,128.5725,127.7941,128.3501,33033.0
2018-02-21 09:30:00,138.36,140.81,137.31,140.39,11248.0,128.2111,130.4814,127.2381,130.0922,11248.0
2018-02-21 10:00:00,140.13,140.37,139.84,140.05,10977.0,129.8512,130.0736,129.5825,129.7771,10977.0
2018-02-21 10:30:00,140.43,140.97,139.78,139.78,6482.0,130.1292,130.6296,129.5269,129.5269,6482.0
2018-02-21 11:00:00,139.89,140.21,139.81,140.07,7100.0,129.6288,129.9254,129.5547,129.7956,7100.0
2018-02-21 11:30:00,140.0,140.29,139.87,140.16,8376.0,129.7308,129.9995,129.6103,129.879,8376.0
2018-02-21 12:00:00,140.07,140.38,139.74,140.37,25724.0,129.7956,130.0829,129.4898,130.0736,25724.0
2018-02-21 12:30:00,140.26,141.18,140.22,140.88,17447.0,129.9717,130.8242,129.9346,130.5462,17447.0
2018-02-21 13:00:00,140.77,141.2,140.71,141.13,5007.0,130.4443,130.8427,130.3887,130.7779,5007.0
2018-02-21 13:30:00,141.34,141.41,141.06,141.17,2852.0,130.9725,131.0373,130.713,130.8149,2852.0
2018-02-21 14:00:00,141.16,141.97,140.95,141.24,12141.0,130.8057,131.5563,130.6111,130.8798,12141.0
2018-02-21 14:30:00,140.77,140.99,140.22,140.77,9742.0,130.4443,130.6482,129.9346,130.4443,9742.0
2018-02-21 15:00:00,140.5,140.71,139.3,140.19,18114.0,130.1941,130.3887,129.0821,129.9068,18114.0
2018-02-21 15:30:00,140.16,140.26,139.2,139.4,37410.0,129.879,129.9717,128.9895,129.1748,37410.0
2018-02-22 09:30:00,140.77,140.93,135.73,140.73,13901.0,130.4443,130.5926,125.774,130.4072,13901.0
2018-02-22 10:00:00,140.24,140.4,139.12,139.34,5447.0,129.9532,130.1014,128.9153,129.1192,5447.0
2018-02-22 10:30:00,139.37,139.37,138.2,138.85,11953.0,129.147,129.147,128.0628,128.6651,11953.0
2018-02-22 11:00:00,138.83,140.46,138.66,140.31,11812.0,128.6466,130.157,128.4891,130.018,11812.0
2018-02-22 11:30:00,140.13,140.95,139.72,140.33,9591.0,129.8512,130.6111,129.4713,130.0366,9591.0
2018-02-22 12:00:00,140.41,140.92,140.18,140.43,8788.0,130.1107,130.5833,129.8976,130.1292,8788.0
2018-02-22 12:30:00,140.63,140.86,140.14,140.36,12604.0,130.3146,130.5277,129.8605,130.0644,12604.0
2018-02-22 13:00:00,140.36,140.36,139.65,140.09,4888.0,130.0644,130.0644,129.4064,129.8142,4888.0
2018-02-22 13:30:00,140.17,140.17,139.07,139.74,7384.0,129.8883,129.8883,128.869,129.4898,7384.0
2018-02-22 14:00:00,139.7,140.9,139.65,140.75,10091.0,129.4528,130.5648,129.4064,130.4258,10091.0
2018-02-22 14:30:00,140.42,140.71,139.68,139.68,7204.0,130.12,130.3887,129.4342,129.4342,7204.0
2018-02-22 15:00:00,139.77,140.48,139.6,140.24,25671.0,129.5176,130.1756,129.3601,129.9532,25671.0
2018-02-22 15:30:00,140.09,142.52,139.89,141.5,104039.0,129.8142,132.0659,129.6288,131.1207,104039.0
2018-02-23 09:30:00,136.95,140.99,134.49,136.01,79603.0,126.9045,130.6482,124.6249,126.0334,79603.0
2018-02-23 10:00:00,136.02,136.34,132.36,133.15,34683.0,126.0427,126.3392,122.6512,123.3832,34683.0
2018-02-23 10:30:00,133.24,134.94,133.07,133.63,56551.0,123.4666,125.0419,123.3091,123.828,56551.0
2018-02-23 11:00:00,133.66,135.0,133.65,134.72,40574.0,123.8558,125.0975,123.8466,124.8381,40574.0
2018-02-23 11:30:00,134.66,136.48,134.4,135.52,45175.0,124.7825,126.469,124.5415,125.5794,45175.0
2018-02-23 12:00:00,135.25,135.85,133.43,133.69,50821.0,125.3292,125.8852,123.6427,123.8836,50821.0
2018-02-23 12:30:00,133.65,134.5,133.34,133.48,45789.0,123.8466,124.6342,123.5593,123.689,45789.0
2018-02-23 13:00:00,133.45,134.4,133.41,134.16,18938.0,123.6612,124.5415,123.6242,124.3191,18938.0
2018-02-23 13:30:00,134.02,134.42,133.55,134.03,31197.0,124.1894,124.5601,123.7539,124.1987,31197.0
2018-02-23 14:00:00,134.07,134.66,134.02,134.43,24808.0,124.2357,124.7825,124.1894,124.5693,24808.0
2018-02-23 14:30:00,134.53,135.83,134.39,135.06,19606.0,124.662,125.8666,124.5323,125.1531,19606.0
2018-02-23 15:00:00,135.1,136.4,135.1,135.59,52086.0,125.1902,126.3948,125.1902,125.6443,52086.0
2018-02-23 15:30:00,135.65,136.75,135.58,136.55,90636.0,125.6999,126.7192,125.635,126.5338,90636.0
2018-02-26 09:30:00,136.78,137.13,134.88,136.49,21342.0,126.747,127.0713,124.9863,126.4782,21342.0
2018-02-26 10:00:00,136.38,136.88,136.25,136.76,10689.0,126.3763,126.8396,126.2558,126.7284,10689.0
2018-02-26 10:30:00,136.68,137.16,136.49,136.98,26748.0,126.6543,127.0991,126.4782,126.9323,26748.0
2018-02-26 11:00:00,136.92,138.28,136.89,137.9,10647.0,126.8767,128.1369,126.8489,127.7848,10647.0
2018-02-26 11:30:00,137.89,138.09,137.33,137.55,12280.0,127.7755,127.9609,127.2566,127.4605,12280.0
2018-02-26 12:00:00,137.45,138.07,137.07,137.72,9022.0,127.3678,127.9423,127.0157,127.618,9022.0
2018-02-26 12:30:00,137.86,138.48,137.75,138.19,11448.0,127.7477,128.3223,127.6458,128.0535,11448.0
2018-02-26 13:00:00,138.11,138.23,137.97,138.21,5601.0,127.9794,128.0906,127.8497,128.0721,5601.0
2018-02-26 13:30:00,138.13,138.31,138.01,138.23,8873.0,127.9979,128.1647,127.8867,128.0906,8873.0
2018-02-26 14:00:00,138.07,138.85,138.05,138.59,10748.0,127.9423,128.6651,127.9238,128.4242,10748.0
2018-02-26 14:30:00,138.48,138.6,138.04,138.16,6320.0,128.3223,128.4335,127.9145,128.0257,6320.0
2018-02-26 15:00:00,138.2,138.46,137.95,138.08,17340.0,128.0628,128.3037,127.8311,127.9516,17340.0
2018-02-26 15:30:00,138.21,138.73,138.12,138.52,56961.0,128.0721,128.5539,127.9887,128.3593,56961.0
2018-02-27 09:30:00,138.81,138.81,136.85,137.63,15698.0,128.6281,128.6281,126.8118,127.5346,15698.0
2018-02-27 10:00:00,137.8,138.59,137.8,138.58,3104.0,127.6921,128.4242,127.6921,128.4149,3104.0
2018-02-27 10:30:00,138.15,138.5,138.0,138.45,11815.0,128.0165,128.3408,127.8775,128.2945,11815.0
2018-02-27 11:00:00,138.2,138.78,138.18,138.75,5276.0,128.0628,128.6003,128.0443,128.5725,5276.0
2018-02-27 11:30:00,138.66,138.79,137.8,137.9,11096.0,128.4891,128.6095,127.6921,127.7848,11096.0
2018-02-27 12:00:00,137.97,138.73,137.68,138.11,9559.0,127.8497,128.5539,127.5809,127.9794,9559.0
2018-02-27 12:30:00,137.92,138.47,137.92,138.44,3651.0,127.8033,128.313,127.8033,128.2852,3651.0
2018-02-27 13:00:00,138.36,138.36,137.94,138.1,4395.0,128.2111,128.2111,127.8219,127.9701,4395.0
2018-02-27 13:30:00,138.0,138.24,137.89,138.16,8154.0,127.8775,128.0999,127.7755,128.0257,8154.0
2018-02-27 14:00:00,138.13,138.36,138.0,138.27,9152.0,127.9979,128.2111,127.8775,128.1277,9152.0
2018-02-27 14:30:00,138.29,138.89,137.95,138.58,13207.0,128.1462,128.7022,127.8311,128.4149,13207.0
2018-02-27 15:00:00,138.3,138.38,138.1,138.38,19773.0,128.1555,128.2296,127.9701,128.2296,19773.0
2018-02-27 15:30:00,138.41,138.61,137.41,137.59,50943.0,128.2574,128.4427,127.3308,127.4975,50943.0
2018-02-28 09:30:00,138.44,138.44,137.03,137.83,5044.0,128.2852,128.2852,126.9786,127.7199,5044.0
2018-02-28 10:00:00,137.76,138.46,137.38,138.2,6330.0,127.6551,128.3037,127.303,128.0628,6330.0
2018-02-28 10:30:00,138.25,138.81,137.55,137.74,4046.0,128.1091,128.6281,127.4605,127.6365,4046.0
2018-02-28 11:00:00,137.72,137.88,136.95,137.06,3579.0,127.618,127.7663,126.9045,127.0064,3579.0
2018-02-28 11:30:00,137.38,137.38,136.66,137.12,3252.0,127.303,127.303,126.6358,127.062,3252.0
2018-02-28 12:00:00,137.11,137.54,137.11,137.5,2650.0,127.0528,127.4512,127.0528,127.4142,2650.0
2018-02-28 12:30:00,137.37,138.05,137.37,137.82,5367.0,127.2937,127.9238,127.2937,127.7107,5367.0
2018-02-28 13:00:00,137.5,137.5,137.1,137.36,2200.0,127.4142,127.4142,127.0435,127.2844,2200.0
2018-02-28 13:30:00,137.2,137.2,136.69,136.79,5604.0,127.1362,127.1362,126.6636,126.7562,5604.0
2018-02-28 14:00:00,137.02,137.23,136.81,137.02,7292.0,126.9694,127.164,126.7748,126.9694,7292.0
2018-02-28 14:30:00,136.93,136.93,135.46,135.46,8327.0,126.886,126.886,125.5238,125.5238,8327.0
2018-02-28 15:00:00,135.46,135.77,135.04,135.13,9314.0,125.5238,125.811,125.1346,125.218,9314.0
2018-02-28 15:30:00,135.06,135.62,134.02,134.02,35191.0,125.1531,125.6721,124.1894,124.1894,35191.0
2018-03-01 09:30:00,134.08,137.72,132.26,132.26,11201.0,124.245,127.618,122.5585,122.5585,11201.0
2018-03-01 10:00:00,132.63,134.7,132.27,134.66,9496.0,122.9014,124.8195,122.5678,124.7825,9496.0
2018-03-01 10:30:00,134.66,135.57,133.86,133.87,7710.0,124.7825,125.6257,124.0412,124.0504,7710.0
2018-03-01 11:00:00,134.1,135.64,134.07,134.57,7949.0,124.2635,125.6906,124.2357,124.6991,7949.0
2018-03-01 11:30:00,134.62,135.86,134.62,135.35,7171.0,124.7454,125.8944,124.7454,125.4219,7171.0
2018-03-01 12:00:00,135.35,135.59,134.81,135.14,4627.0,125.4219,125.6443,124.9215,125.2273,4627.0
2018-03-01 12:30:00,135.1,135.52,134.67,134.68,8904.0,125.1902,125.5794,124.7917,124.801,8904.0
2018-03-01 13:00:00,134.69,134.88,133.79,134.49,11458.0,124.8103,124.9863,123.9763,124.6249,11458.0
2018-03-01 13:30:00,134.34,134.48,132.94,133.2,17001.0,124.4859,124.6157,123.1886,123.4296,17001.0
2018-03-01 14:00:00,133.07,133.29,132.41,133.26,19238.0,123.3091,123.513,122.6975,123.4852,19238.0
2018-03-01 14:30:00,133.39,133.99,132.91,133.64,16099.0,123.6056,124.1616,123.1608,123.8373,16099.0
2018-03-01 15:00:00,133.77,134.61,133.54,134.21,26319.0,123.9578,124.7361,123.7446,124.3655,26319.0
2018-03-01 15:30:00,134.31,134.44,133.62,133.92,27749.0,124.4581,124.5786,123.8188,124.0967,27749.0
2018-03-02 09:30:00,132.34,133.26,131.55,132.91,4816.0,122.6326,123.4852,121.9006,123.1608,4816.0
2018-03-02 10:00:00,132.69,133.41,132.5,132.74,9693.0,122.957,123.6242,122.7809,123.0033,9693.0
2018-03-02 10:30:00,132.55,133.02,132.35,132.47,11882.0,122.8272,123.2628,122.6419,122.7531,11882.0
2018-03-02 11:00:00,132.24,132.46,131.68,132.35,3957.0,122.54,122.7438,122.0211,122.6419,3957.0
2018-03-02 11:30:00,132.29,132.43,132.0,132.27,11157.0,122.5863,122.716,122.3176,122.5678,11157.0
2018-03-02 12:00:00,132.42,132.88,131.81,132.88,9508.0,122.7068,123.133,122.1415,123.133,9508.0
2018-03-02 12:30:00,132.88,134.01,132.58,134.01,6277.0,123.133,124.1801,122.855,124.1801,6277.0
2018-03-02 13:00:00,133.78,133.86,133.09,133.66,5668.0,123.967,124.0412,123.3276,123.8558,5668.0
2018-03-02 13:30:00,133.64,134.01,133.28,133.63,6535.0,123.8373,124.1801,123.5037,123.828,6535.0
2018-03-02 14:00:00,133.59,134.36,133.54,133.79,4861.0,123.791,124.5045,123.7446,123.9763,4861.0
2018-03-02 14:30:00,133.9,134.04,133.48,133.73,3648.0,124.0782,124.2079,123.689,123.9207,3648.0
2018-03-02 15:00:00,133.46,134.09,133.26,133.87,8058.0,123.6705,124.2543,123.4852,124.0504,8058.0
2018-03-02 15:30:00,133.91,135.1,133.89,134.74,34198.0,124.0875,125.1902,124.0689,124.8566,34198.0
2018-03-05 09:30:00,134.22,136.03,133.3,133.43,7490.0,124.3747,126.052,123.5222,123.6427,7490.0
2018-03-05 10:00:00,133.76,134.05,133.0,133.84,9954.0,123.9485,124.2172,123.2442,124.0226,9954.0
2018-03-05 10:30:00,134.03,135.15,133.77,135.15,6080.0,124.1987,125.2365,123.9578,125.2365,6080.0
2018-03-05 11:00:00,135.26,135.64,134.93,135.53,9500.0,125.3385,125.6906,125.0327,125.5887,9500.0
2018-03-05 11:30:00,135.38,136.32,135.38,135.98,12074.0,125.4497,126.3207,125.4497,126.0056,12074.0
2018-03-05 12:00:00,135.94,136.4,135.8,135.86,7800.0,125.9686,126.3948,125.8388,125.8944,7800.0
2018-03-05 12:30:00,135.9,136.02,135.58,135.69,4813.0,125.9315,126.0427,125.635,125.7369,4813.0
2018-03-05 13:00:00,135.78,136.21,135.78,136.0,3002.0,125.8203,126.2188,125.8203,126.0242,3002.0
2018-03-05 13:30:00,135.85,136.0,135.54,135.81,7046.0,125.8852,126.0242,125.5979,125.8481,7046.0
2018-03-05 14:00:00,135.86,136.01,135.43,135.69,13676.0,125.8944,126.0334,125.496,125.7369,13676.0
2018-03-05 14:30:00,135.67,135.98,135.4,135.98,5407.0,125.7184,126.0056,125.4682,126.0056,5407.0
2018-03-05 15:00:00,135.88,136.35,135.79,136.03,8370.0,125.913,126.3485,125.8296,126.052,8370.0
2018-03-05 15:30:00,135.9,136.46,135.6,135.94,17718.0,125.9315,126.4504,125.6535,125.9686,17718.0
2018-03-06 09:30:00,136.76,137.36,136.01,136.75,4067.0,126.7284,127.2844,126.0334,126.7192,4067.0
2018-03-06 10:00:00,136.75,137.42,136.11,137.42,3668.0,126.7192,127.34,126.1261,127.34,3668.0
2018-03-06 10:30:00,137.49,137.49,136.43,136.43,3939.0,127.4049,127.4049,126.4226,126.4226,3939.0
2018-03-06 11:00:00,136.29,137.0,136.29,136.32,4864.0,126.2929,126.9508,126.2929,126.3207,4864.0
2018-03-06 11:30:00,136.19,136.93,136.19,136.92,3383.0,126.2002,126.886,126.2002,126.8767,3383.0
2018-03-06 12:00:00,136.83,136.83,136.5,136.69,3050.0,126.7933,126.7933,126.4875,126.6636,3050.0
2018-03-06 12:30:00,136.63,137.39,136.62,136.86,10837.0,126.608,127.3122,126.5987,126.8211,10837.0
2018-03-06 13:00:00,136.91,137.04,136.65,136.86,8667.0,126.8674,126.9879,126.6265,126.8211,8667.0
2018-03-06 13:30:00,136.8,136.87,136.48,136.66,3673.0,126.7655,126.8304,126.469,126.6358,3673.0
2018-03-06 14:00:00,136.52,136.52,136.26,136.26,2323.0,126.506,126.506,126.2651,126.2651,2323.0
2018-03-06 14:30:00,136.43,136.75,136.07,136.18,14784.0,126.4226,126.7192,126.089,126.191,14784.0
2018-03-06 15:00:00,136.18,136.72,136.11,136.45,7460.0,126.191,126.6914,126.1261,126.4412,7460.0
2018-03-06 15:30:00,136.44,136.87,136.27,136.61,21731.0,126.4319,126.8304,126.2744,126.5894,21731.0
2018-03-07 09:30:00,135.28,137.52,135.28,136.21,13804.0,125.357,127.4327,125.357,126.2188,13804.0
2018-03-07 10:00:00,136.16,137.17,135.85,136.75,10795.0,126.1724,127.1084,125.8852,126.7192,10795.0
2018-03-07 10:30:00,136.53,138.09,136.53,137.57,10267.0,126.5153,127.9609,126.5153,127.479,10267.0
2018-03-07 11:00:00,137.58,137.58,137.02,137.13,6120.0,127.4883,127.4883,126.9694,127.0713,6120.0
2018-03-07 11:30:00,137.24,138.08,137.12,137.12,8422.0,127.1732,127.9516,127.062,127.062,8422.0
2018-03-07 12:00:00,137.45,137.52,136.37,136.98,4893.0,127.3678,127.4327,126.367,126.9323,4893.0
2018-03-07 12:30:00,136.77,137.27,136.77,136.92,4711.0,126.7377,127.201,126.7377,126.8767,4711.0
2018-03-07 13:00:00,136.86,137.0,136.54,136.96,4563.0,126.8211,126.9508,126.5246,126.9138,4563.0
2018-03-07 13:30:00,137.12,137.14,136.8,137.0,5442.0,127.062,127.0806,126.7655,126.9508,5442.0
2018-03-07 14:00:00,136.97,137.46,136.74,137.19,8236.0,126.923,127.3771,126.7099,127.1269,8236.0
2018-03-07 14:30:00,137.28,137.47,136.78,137.11,7744.0,127.2103,127.3864,126.747,127.0528,7744.0
2018-03-07 15:00:00,137.19,137.91,137.09,137.91,10629.0,127.1269,127.7941,127.0342,127.7941,10629.0
2018-03-07 15:30:00,137.91,138.13,137.24,137.73,34337.0,127.7941,127.9979,127.1732,127.6273,34337.0
2018-03-08 09:30:00,138.44,138.44,137.47,137.56,2408.0,128.2852,128.2852,127.3864,127.4697,2408.0
2018-03-08 10:00:00,136.86,137.82,135.67,137.11,10996.0,126.8211,127.7107,125.7184,127.0528,10996.0
2018-03-08 10:30:00,137.24,137.7,137.01,137.12,5508.0,127.1732,127.5995,126.9601,127.062,5508.0
2018-03-08 11:00:00,136.99,137.54,136.79,137.0,6139.0,126.9416,127.4512,126.7562,126.9508,6139.0
2018-03-08 11:30:00,136.97,137.79,136.81,137.77,11867.0,126.923,127.6829,126.7748,127.6643,11867.0
2018-03-08 12:00:00,137.67,137.8,137.22,137.69,4804.0,127.5717,127.6921,127.1547,127.5902,4804.0
2018-03-08 12:30:00,137.75,137.94,137.62,137.62,3851.0,127.6458,127.8219,127.5253,127.5253,3851.0
2018-03-08 13:00:00,137.78,137.85,136.68,136.76,6512.0,127.6736,127.7385,126.6543,126.7284,6512.0
2018-03-08 13:30:00,136.71,136.97,136.56,136.97,4123.0,126.6821,126.923,126.5431,126.923,4123.0
2018-03-08 14:00:00,137.04,137.46,136.68,137.24,8768.0,126.9879,127.3771,126.6543,127.1732,8768.0
2018-03-08 14:30:00,137.12,137.87,137.12,137.78,4398.0,127.062,127.757,127.062,127.6736,4398.0
2018-03-08 15:00:00,137.79,138.46,137.74,137.94,13442.0,127.6829,128.3037,127.6365,127.8219,13442.0
2018-03-08 15:30:00,137.92,137.97,137.32,137.67,36077.0,127.8033,127.8497,127.2474,127.5717,36077.0
2018-03-09 09:30:00,138.18,139.64,136.97,139.64,8286.0,128.0443,129.3972,126.923,129.3972,8286.0
2018-03-09 10:00:00,139.64,139.64,138.59,139.06,20637.0,129.3972,129.3972,128.4242,128.8597,20637.0
2018-03-09 10:30:00,139.07,139.89,139.07,139.48,5877.0,128.869,129.6288,128.869,129.2489,5877.0
2018-03-09 11:00:00,139.52,139.8,139.15,139.39,7704.0,129.286,129.5454,128.9431,129.1655,7704.0
2018-03-09 11:30:00,139.62,139.62,139.26,139.57,4538.0,129.3786,129.3786,129.0451,129.3323,4538.0
2018-03-09 12:00:00,139.76,140.1,139.65,140.06,7217.0,129.5084,129.8234,129.4064,129.7864,7217.0
2018-03-09 12:30:00,140.01,140.1,139.48,139.53,7300.0,129.74,129.8234,129.2489,129.2952,7300.0
2018-03-09 13:00:00,139.53,139.6,139.22,139.41,9999.0,129.2952,129.3601,129.008,129.184,9999.0
2018-03-09 13:30:00,139.3,139.36,138.84,139.05,8342.0,129.0821,129.1377,128.6559,128.8505,8342.0
2018-03-09 14:00:00,138.97,139.27,138.85,138.93,11075.0,128.7763,129.0543,128.6651,128.7393,11075.0
2018-03-09 14:30:00,138.97,139.34,138.92,139.34,4144.0,128.7763,129.1192,128.73,129.1192,4144.0
2018-03-09 15:00:00,139.32,139.7,139.3,139.42,4983.0,129.1007,129.4528,129.0821,129.1933,4983.0
2018-03-09 15:30:00,139.63,140.07,139.57,139.98,18800.0,129.3879,129.7956,129.3323,129.7122,18800.0
2018-03-12 09:30:00,140.11,140.83,138.75,139.63,2986.0,129.8327,130.4999,128.5725,129.3879,2986.0
2018-03-12 10:00:00,139.71,140.31,139.65,140.21,6609.0,129.462,130.018,129.4064,129.9254,6609.0
2018-03-12 10:30:00,140.11,140.48,139.84,139.89,3771.0,129.8327,130.1756,129.5825,129.6288,3771.0
2018-03-12 11:00:00,139.92,140.19,139.51,139.65,8635.0,129.6566,129.9068,129.2767,129.4064,8635.0
2018-03-12 11:30:00,139.57,140.34,139.57,140.16,11170.0,129.3323,130.0458,129.3323,129.879,11170.0
2018-03-12 12:00:00,140.27,140.81,140.27,140.59,4348.0,129.981,130.4814,129.981,130.2775,4348.0
2018-03-12 12:30:00,140.52,140.7,139.94,139.94,7609.0,130.2126,130.3794,129.6752,129.6752,7609.0
2018-03-12 13:00:00,139.81,140.34,139.81,140.13,4474.0,129.5547,130.0458,129.5547,129.8512,4474.0
2018-03-12 13:30:00,140.02,140.52,139.79,140.14,7080.0,129.7493,130.2126,129.5362,129.8605,7080.0
2018-03-12 14:00:00,140.23,140.39,139.47,139.83,6276.0,129.9439,130.0922,129.2396,129.5732,6276.0
2018-03-12 14:30:00,139.88,140.0,139.36,139.59,8226.0,129.6196,129.7308,129.1377,129.3508,8226.0
2018-03-12 15:00:00,139.64,140.23,139.48,139.76,8387.0,129.3972,129.9439,129.2489,129.5084,8387.0
2018-03-12 15:30:00,139.66,140.08,139.5,139.81,31680.0,129.4157,129.8049,129.2674,129.5547,31680.0
2018-03-13 09:30:00,140.44,141.22,140.44,140.84,3441.0,130.1385,130.8613,130.1385,130.5092,3441.0
2018-03-13 10:00:00,140.59,140.68,140.09,140.68,4902.0,130.2775,130.3609,129.8142,130.3609,4902.0
2018-03-13 10:30:00,140.56,140.68,140.18,140.65,3105.0,130.2497,130.3609,129.8976,130.3331,3105.0
2018-03-13 11:00:00,140.61,140.61,139.86,139.94,4400.0,130.296,130.296,129.601,129.6752,4400.0
2018-03-13 11:30:00,140.0,140.49,139.78,139.85,5897.0,129.7308,130.1848,129.5269,129.5918,5897.0
2018-03-13 12:00:00,139.78,140.16,139.51,140.16,5034.0,129.5269,129.879,129.2767,129.879,5034.0
2018-03-13 12:30:00,140.23,141.0,140.22,141.0,5063.0,129.9439,130.6574,129.9346,130.6574,5063.0
2018-03-13 13:00:00,140.91,141.17,140.36,140.62,3998.0,130.574,130.8149,130.0644,130.3053,3998.0
2018-03-13 13:30:00,140.51,140.58,140.17,140.23,3063.0,130.2034,130.2682,129.8883,129.9439,3063.0
2018-03-13 14:00:00,140.2,140.36,139.77,140.18,8851.0,129.9161,130.0644,129.5176,129.8976,8851.0
2018-03-13 14:30:00,140.31,140.52,139.84,139.94,7914.0,130.018,130.2126,129.5825,129.6752,7914.0
2018-03-13 15:00:00,139.94,140.18,139.73,140.09,17125.0,129.6752,129.8976,129.4806,129.8142,17125.0
2018-03-13 15:30:00,139.99,140.36,139.73,140.16,25979.0,129.7215,130.0644,129.4806,129.879,25979.0
2018-03-14 09:30:00,140.51,141.28,140.23,140.66,7433.0,130.2034,130.9169,129.9439,130.3424,7433.0
2018-03-14 10:00:00,140.72,140.8,139.57,139.79,6889.0,130.398,130.4721,129.3323,129.5362,6889.0
2018-03-14 10:30:00,139.56,140.2,139.36,139.87,2509.0,129.323,129.9161,129.1377,129.6103,2509.0
2018-03-14 11:00:00,139.91,139.98,139.18,139.47,7523.0,129.6474,129.7122,128.9709,129.2396,7523.0
2018-03-14 11:30:00,139.42,139.42,138.7,139.36,5203.0,129.1933,129.1933,128.5261,129.1377,5203.0
2018-03-14 12:00:00,138.99,139.61,138.99,139.47,2685.0,128.7949,129.3694,128.7949,129.2396,2685.0
2018-03-14 12:30:00,139.31,140.01,139.3,139.41,4383.0,129.0914,129.74,129.0821,129.184,4383.0
2018-03-14 13:00:00,139.29,139.53,138.99,139.53,1700.0,129.0729,129.2952,128.7949,129.2952,1700.0
2018-03-14 13:30:00,139.61,140.23,139.55,139.87,7180.0,129.3694,129.9439,129.3138,129.6103,7180.0
2018-03-14 14:00:00,139.96,140.01,139.48,139.65,3001.0,129.6937,129.74,129.2489,129.4064,3001.0
2018-03-14 14:30:00,139.68,139.72,138.77,139.43,5275.0,129.4342,129.4713,128.591,129.2026,5275.0
2018-03-14 15:00:00,139.52,139.52,138.9,139.3,8263.0,129.286,129.286,128.7115,129.0821,8263.0
2018-03-14 15:30:00,139.19,139.37,138.9,139.31,23035.0,128.9802,129.147,128.7115,129.0914,23035.0
2018-03-15 09:30:00,139.65,140.86,137.62,140.7,1823.0,129.4064,130.5277,127.5253,130.3794,1823.0
2018-03-15 10:00:00,140.37,140.37,139.01,139.17,3341.0,130.0736,130.0736,128.8134,128.9617,3341.0
2018-03-15 10:30:00,139.16,139.31,138.79,139.11,3318.0,128.9524,129.0914,128.6095,128.9061,3318.0
2018-03-15 11:00:00,139.34,139.92,139.34,139.69,3382.0,129.1192,129.6566,129.1192,129.4435,3382.0
2018-03-15 11:30:00,139.55,139.87,139.48,139.53,1920.0,129.3138,129.6103,129.2489,129.2952,1920.0
2018-03-15 12:00:00,139.64,139.75,139.18,139.29,1918.0,129.3972,129.4991,128.9709,129.0729,1918.0
2018-03-15 12:30:00,139.0,139.39,139.0,139.36,1900.0,128.8041,129.1655,128.8041,129.1377,1900.0
2018-03-15 13:00:00,139.09,139.22,139.08,139.14,869.0,128.8875,129.008,128.8783,128.9339,869.0
2018-03-15 13:30:00,139.14,139.21,138.36,138.66,2735.0,128.9339,128.9987,128.2111,128.4891,2735.0
2018-03-15 14:00:00,138.53,138.69,138.29,138.46,4411.0,128.3686,128.5169,128.1462,128.3037,4411.0
2018-03-15 14:30:00,138.52,138.75,138.24,138.64,3496.0,128.3593,128.5725,128.0999,128.4705,3496.0
2018-03-15 15:00:00,138.7,138.96,138.57,138.67,5909.0,128.5261,128.7671,128.4057,128.4983,5909.0
2018-03-15 15:30:00,138.61,139.21,138.33,139.02,30020.0,128.4427,128.9987,128.1833,128.8227,30020.0
2018-03-16 09:30:00,139.09,139.16,138.18,138.7,63962.0,128.8875,128.9524,128.0443,128.5261,63962.0
2018-03-16 10:00:00,138.6,138.98,137.95,138.98,5249.0,128.4335,128.7856,127.8311,128.7856,5249.0
2018-03-16 10:30:00,138.9,139.53,138.9,139.4,3284.0,128.7115,129.2952,128.7115,129.1748,3284.0
2018-03-16 11:00:00,139.37,140.05,139.37,139.92,5521.0,129.147,129.7771,129.147,129.6566,5521.0
2018-03-16 11:30:00,139.87,140.29,139.59,139.65,5289.0,129.6103,129.9995,129.3508,129.4064,5289.0
2018-03-16 12:00:00,139.52,139.64,139.32,139.53,5000.0,129.286,129.3972,129.1007,129.2952,5000.0
2018-03-16 12:30:00,139.55,139.97,139.51,139.89,4752.0,129.3138,129.703,129.2767,129.6288,4752.0
2018-03-16 13:00:00,139.94,139.94,139.63,139.69,3100.0,129.6752,129.6752,129.3879,129.4435,3100.0
2018-03-16 13:30:00,139.64,139.77,139.1,139.26,3569.0,129.3972,129.5176,128.8968,129.0451,3569.0
2018-03-16 14:00:00,139.34,139.49,139.31,139.41,3372.0,129.1192,129.2582,129.0914,129.184,3372.0
2018-03-16 14:30:00,139.47,139.85,139.46,139.78,9032.0,129.2396,129.5918,129.2304,129.5269,9032.0
2018-03-16 15:00:00,139.76,139.79,139.48,139.71,5336.0,129.5084,129.5362,129.2489,129.462,5336.0
2018-03-16 15:30:00,139.69,139.95,139.24,139.24,51683.0,129.4435,129.6844,129.0265,129.0265,51683.0
2018-03-19 09:30:00,139.0,139.53,138.0,138.15,5806.0,128.8041,129.2952,127.8775,128.0165,5806.0
2018-03-19 10:00:00,138.05,138.81,137.98,138.81,5967.0,127.9238,128.6281,127.8589,128.6281,5967.0
2018-03-19 10:30:00,138.84,139.01,138.25,138.25,2600.0,128.6559,128.8134,128.1091,128.1091,2600.0
2018-03-19 11:00:00,138.6,138.6,137.51,138.34,7585.0,128.4335,128.4335,127.4234,128.1925,7585.0
2018-03-19 11:30:00,138.21,138.57,138.06,138.55,12513.0,128.0721,128.4057,127.9331,128.3871,12513.0
2018-03-19 12:00:00,138.55,138.59,138.13,138.48,6969.0,128.3871,128.4242,127.9979,128.3223,6969.0
2018-03-19 12:30:00,138.53,138.66,138.19,138.31,3000.0,128.3686,128.4891,128.0535,128.1647,3000.0
2018-03-19 13:00:00,138.2,138.56,138.13,138.38,11739.0,128.0628,128.3964,127.9979,128.2296,11739.0
2018-03-19 13:30:00,138.35,138.71,138.26,138.71,4243.0,128.2018,128.5354,128.1184,128.5354,4243.0
2018-03-19 14:00:00,138.76,138.86,138.44,138.44,2308.0,128.5817,128.6744,128.2852,128.2852,2308.0
2018-03-19 14:30:00,138.44,138.86,138.07,138.86,9840.0,128.2852,128.6744,127.9423,128.6744,9840.0
2018-03-19 15:00:00,138.82,139.3,138.5,139.16,6445.0,128.6373,129.0821,128.3408,128.9524,6445.0
2018-03-19 15:30:00,139.13,139.74,139.01,139.65,35197.0,128.9246,129.4898,128.8134,129.4064,35197.0
2018-03-20 09:30:00,139.71,140.82,139.71,140.75,2447.0,129.462,130.4906,129.462,130.4258,2447.0
2018-03-20 10:00:00,140.51,140.97,140.32,140.47,5501.0,130.2034,130.6296,130.0273,130.1663,5501.0
2018-03-20 10:30:00,140.94,141.29,140.76,141.29,2790.0,130.6018,130.9261,130.435,130.9261,2790.0
2018-03-20 11:00:00,141.18,141.85,141.16,141.36,3167.0,130.8242,131.4451,130.8057,130.991,3167.0
2018-03-20 11:30:00,141.38,141.97,141.35,141.74,7933.0,131.0095,131.5563,130.9817,131.3431,7933.0
2018-03-20 12:00:00,141.59,142.5,141.59,142.5,6027.0,131.2041,132.0474,131.2041,132.0474,6027.0
2018-03-20 12:30:00,142.24,142.24,141.78,141.78,2186.0,131.8065,131.8065,131.3802,131.3802,2186.0
2018-03-20 13:00:00,141.79,142.14,141.78,142.14,4874.0,131.3895,131.7138,131.3802,131.7138,4874.0
2018-03-20 13:30:00,142.03,142.14,141.46,141.89,5643.0,131.6119,131.7138,131.0837,131.4821,5643.0
2018-03-20 14:00:00,141.77,142.19,141.63,141.97,8488.0,131.3709,131.7601,131.2412,131.5563,8488.0
2018-03-20 14:30:00,142.04,142.22,141.85,142.07,9016.0,131.6211,131.7879,131.4451,131.6489,9016.0
2018-03-20 15:00:00,142.11,142.21,141.87,142.07,10876.0,131.686,131.7787,131.4636,131.6489,10876.0
2018-03-20 15:30:00,141.96,142.07,141.54,141.91,25210.0,131.547,131.6489,131.1578,131.5007,25210.0
2018-03-21 09:30:00,141.64,142.26,140.74,141.07,11427.0,131.2505,131.825,130.4165,130.7223,11427.0
2018-03-21 10:00:00,141.29,141.41,141.1,141.22,4525.0,130.9261,131.0373,130.7501,130.8613,4525.0
2018-03-21 10:30:00,141.31,142.01,141.18,141.71,6600.0,130.9447,131.5933,130.8242,131.3153,6600.0
2018-03-21 11:00:00,141.59,141.71,141.24,141.25,3385.0,131.2041,131.3153,130.8798,130.8891,3385.0
2018-03-21 11:30:00,141.27,142.0,141.27,141.68,6301.0,130.9076,131.5841,130.9076,131.2875,6301.0
2018-03-21 12:00:00,141.8,141.89,141.48,141.49,1916.0,131.3987,131.4821,131.1022,131.1115,1916.0
2018-03-21 12:30:00,141.58,141.58,141.09,141.36,12076.0,131.1949,131.1949,130.7408,130.991,12076.0
2018-03-21 13:00:00,141.25,141.41,141.17,141.24,7673.0,130.8891,131.0373,130.8149,130.8798,7673.0
2018-03-21 13:30:00,141.24,141.28,140.87,141.14,7342.0,130.8798,130.9169,130.537,130.7872,7342.0
2018-03-21 14:00:00,141.06,142.28,141.01,141.5,9809.0,130.713,131.8435,130.6667,131.1207,9809.0
2018-03-21 14:30:00,141.49,141.52,140.6,140.9,7720.0,131.1115,131.1393,130.2868,130.5648,7720.0
2018-03-21 15:00:00,140.9,141.71,140.9,140.94,9312.0,130.5648,131.3153,130.5648,130.6018,9312.0
2018-03-21 15:30:00,140.99,141.31,140.63,140.78,35526.0,130.6482,130.9447,130.3146,130.4536,35526.0
2018-03-22 09:30:00,139.61,139.61,138.57,138.95,4576.0,129.3694,129.3694,128.4057,128.7578,4576.0
2018-03-22 10:00:00,138.51,138.94,138.29,138.4,5350.0,128.3501,128.7485,128.1462,128.2481,5350.0
2018-03-22 10:30:00,138.39,138.39,137.64,137.93,22922.0,128.2389,128.2389,127.5439,127.8126,22922.0
2018-03-22 11:00:00,138.1,138.2,136.71,136.95,25050.0,127.9701,128.0628,126.6821,126.9045,25050.0
2018-03-22 11:30:00,137.07,137.35,136.23,136.55,4512.0,127.0157,127.2752,126.2373,126.5338,4512.0
2018-03-22 12:00:00,136.63,137.73,136.37,137.73,2082.0,126.608,127.6273,126.367,127.6273,2082.0
2018-03-22 12:30:00,137.66,138.05,137.53,137.71,3300.0,127.5624,127.9238,127.4419,127.6087,3300.0
2018-03-22 13:00:00,137.68,137.92,137.26,137.89,2100.0,127.5809,127.8033,127.1918,127.7755,2100.0
2018-03-22 13:30:00,138.15,138.3,137.83,138.09,5158.0,128.0165,128.1555,127.7199,127.9609,5158.0
2018-03-22 14:00:00,137.9,138.12,137.25,137.31,2937.0,127.7848,127.9887,127.1825,127.2381,2937.0
2018-03-22 14:30:00,137.26,137.87,137.05,137.31,6653.0,127.1918,127.757,126.9972,127.2381,6653.0
2018-03-22 15:00:00,137.24,137.42,136.55,136.55,9216.0,127.1732,127.34,126.5338,126.5338,9216.0
2018-03-22 15:30:00,136.46,136.49,135.16,135.27,49335.0,126.4504,126.4782,125.2458,125.3477,49335.0
2018-03-23 09:30:00,135.41,137.0,134.71,135.58,8196.0,125.4775,126.9508,124.8288,125.635,8196.0
2018-03-23 10:00:00,135.63,135.65,134.92,135.18,10400.0,125.6813,125.6999,125.0234,125.2643,10400.0
2018-03-23 10:30:00,135.34,135.78,135.13,135.65,6861.0,125.4126,125.8203,125.218,125.6999,6861.0
2018-03-23 11:00:00,135.77,135.84,135.28,135.48,10947.0,125.811,125.8759,125.357,125.5423,10947.0
2018-03-23 11:30:00,135.43,135.48,134.7,134.71,22688.0,125.496,125.5423,124.8195,124.8288,22688.0
2018-03-23 12:00:00,134.67,135.31,134.67,135.28,4898.0,124.7917,125.3848,124.7917,125.357,4898.0
2018-03-23 12:30:00,135.16,135.3,134.9,134.94,10461.0,125.2458,125.3755,125.0049,125.0419,10461.0
2018-03-23 13:00:00,134.8,135.74,134.79,135.54,3112.0,124.9122,125.7832,124.9029,125.5979,3112.0
2018-03-23 13:30:00,135.52,136.31,135.5,136.12,5603.0,125.5794,126.3114,125.5609,126.1354,5603.0
2018-03-23 14:00:00,136.05,136.23,135.42,135.62,4852.0,126.0705,126.2373,125.4867,125.6721,4852.0
2018-03-23 14:30:00,135.7,135.7,134.72,134.76,15946.0,125.7462,125.7462,124.8381,124.8751,15946.0
2018-03-23 15:00:00,134.81,135.19,134.5,134.99,11996.0,124.9215,125.2736,124.6342,125.0883,11996.0
2018-03-23 15:30:00,134.65,134.71,133.81,133.95,36402.0,124.7732,124.8288,123.9948,124.1245,36402.0
2018-03-26 09:30:00,136.11,138.14,134.91,135.0,5586.0,126.1261,128.0072,125.0141,125.0975,5586.0
2018-03-26 10:00:00,135.3,135.79,134.8,135.53,9726.0,125.3755,125.8296,124.9122,125.5887,9726.0
2018-03-26 10:30:00,135.46,135.68,135.02,135.14,9120.0,125.5238,125.7277,125.1161,125.2273,9120.0
2018-03-26 11:00:00,135.12,135.56,134.8,134.88,13274.0,125.2087,125.6165,124.9122,124.9863,13274.0
2018-03-26 11:30:00,134.96,135.62,134.96,135.37,5956.0,125.0605,125.6721,125.0605,125.4404,5956.0
2018-03-26 12:00:00,135.35,135.79,135.12,135.72,3244.0,125.4219,125.8296,125.2087,125.7647,3244.0
2018-03-26 12:30:00,135.41,135.53,135.18,135.42,2652.0,125.4775,125.5887,125.2643,125.4867,2652.0
2018-03-26 13:00:00,135.5,135.83,135.49,135.59,4198.0,125.5609,125.8666,125.5516,125.6443,4198.0
2018-03-26 13:30:00,135.67,136.12,135.55,136.12,2002.0,125.7184,126.1354,125.6072,126.1354,2002.0
2018-03-26 14:00:00,136.03,136.51,136.01,136.35,2500.0,126.052,126.4968,126.0334,126.3485,2500.0
2018-03-26 14:30:00,136.58,136.86,136.39,136.69,4904.0,126.5616,126.8211,126.3856,126.6636,4904.0
2018-03-26 15:00:00,136.59,137.19,136.59,137.09,4706.0,126.5709,127.1269,126.5709,127.0342,4706.0
2018-03-26 15:30:00,136.97,137.52,136.89,137.48,17223.0,126.923,127.4327,126.8489,127.3956,17223.0
2018-03-27 09:30:00,137.81,137.81,136.07,137.29,10776.0,127.7014,127.7014,126.089,127.2196,10776.0
2018-03-27 10:00:00,136.99,137.18,136.25,136.59,14146.0,126.9416,127.1176,126.2558,126.5709,14146.0
2018-03-27 10:30:00,136.63,137.15,136.46,136.81,7499.0,126.608,127.0898,126.4504,126.7748,7499.0
2018-03-27 11:00:00,136.8,136.9,136.54,136.63,5146.0,126.7655,126.8582,126.5246,126.608,5146.0
2018-03-27 11:30:00,136.72,137.65,136.66,137.42,2406.0,126.6914,127.5531,126.6358,127.34,2406.0
2018-03-27 12:00:00,137.4,137.51,137.17,137.17,1400.0,127.3215,127.4234,127.1084,127.1084,1400.0
2018-03-27 12:30:00,136.95,137.28,136.85,137.28,6300.0,126.9045,127.2103,126.8118,127.2103,6300.0
2018-03-27 13:00:00,137.28,137.68,137.23,137.23,3802.0,127.2103,127.5809,127.164,127.164,3802.0
2018-03-27 13:30:00,137.36,137.39,136.59,136.89,4610.0,127.2844,127.3122,126.5709,126.8489,4610.0
2018-03-27 14:00:00,136.9,136.9,136.03,136.03,3751.0,126.8582,126.8582,126.052,126.052,3751.0
2018-03-27 14:30:00,136.13,136.74,136.13,136.22,6936.0,126.1446,126.7099,126.1446,126.228,6936.0
2018-03-27 15:00:00,136.19,136.19,135.07,135.17,12325.0,126.2002,126.2002,125.1624,125.2551,12325.0
2018-03-27 15:30:00,135.06,135.41,134.01,134.62,38034.0,125.1531,125.4775,124.1801,124.7454,38034.0
2018-03-28 09:30:00,134.39,135.35,132.84,134.18,12854.0,124.5323,125.4219,123.096,124.3377,12854.0
2018-03-28 10:00:00,134.29,134.56,133.12,133.69,9346.0,124.4396,124.6898,123.3554,123.8836,9346.0
2018-03-28 10:30:00,133.69,133.97,132.86,133.14,28788.0,123.8836,124.1431,123.1145,123.374,28788.0
2018-03-28 11:00:00,133.19,133.68,132.79,132.92,16219.0,123.4203,123.8744,123.0496,123.1701,16219.0
2018-03-28 11:30:00,132.87,133.91,132.85,133.67,14982.0,123.1238,124.0875,123.1052,123.8651,14982.0
2018-03-28 12:00:00,133.75,134.47,133.34,134.36,8693.0,123.9392,124.6064,123.5593,124.5045,8693.0
2018-03-28 12:30:00,134.15,134.82,133.77,133.87,6333.0,124.3099,124.9307,123.9578,124.0504,6333.0
2018-03-28 13:00:00,133.86,134.06,132.95,134.06,7900.0,124.0412,124.2265,123.1979,124.2265,7900.0
2018-03-28 13:30:00,134.04,134.25,133.73,134.04,6197.0,124.2079,124.4025,123.9207,124.2079,6197.0
2018-03-28 14:00:00,134.02,134.36,133.78,134.06,9155.0,124.1894,124.5045,123.967,124.2265,9155.0
2018-03-28 14:30:00,134.02,134.71,133.79,134.0,7128.0,124.1894,124.8288,123.9763,124.1709,7128.0
2018-03-28 15:00:00,133.77,134.13,133.41,134.03,12790.0,123.9578,124.2913,123.6242,124.1987,12790.0
2018-03-28 15:30:00,133.79,134.31,133.58,134.0,25705.0,123.9763,124.4581,123.7817,124.1709,25705.0
2018-03-29 09:30:00,134.99,135.01,133.6,134.53,9058.0,125.0883,125.1068,123.8002,124.662,9058.0
2018-03-29 10:00:00,134.7,135.13,134.14,134.61,10406.0,124.8195,125.218,124.3006,124.7361,10406.0
2018-03-29 10:30:00,134.68,135.25,134.62,135.25,5040.0,124.801,125.3292,124.7454,125.3292,5040.0
2018-03-29 11:00:00,135.3,135.56,135.11,135.56,9271.0,125.3755,125.6165,125.1995,125.6165,9271.0
2018-03-29 11:30:00,135.43,135.69,135.21,135.69,4703.0,125.496,125.7369,125.2921,125.7369,4703.0
2018-03-29 12:00:00,135.51,135.58,135.24,135.58,5190.0,125.5701,125.635,125.3199,125.635,5190.0
2018-03-29 12:30:00,135.61,136.37,135.5,136.17,6938.0,125.6628,126.367,125.5609,126.1817,6938.0
2018-03-29 13:00:00,136.21,136.43,135.55,135.68,4700.0,126.2188,126.4226,125.6072,125.7277,4700.0
2018-03-29 13:30:00,135.79,136.54,135.68,136.53,5416.0,125.8296,126.5246,125.7277,126.5153,5416.0
2018-03-29 14:00:00,136.53,136.87,136.38,136.73,5587.0,126.5153,126.8304,126.3763,126.7006,5587.0
2018-03-29 14:30:00,136.79,137.0,136.51,136.7,7400.0,126.7562,126.9508,126.4968,126.6728,7400.0
2018-03-29 15:00:00,136.71,137.63,136.69,136.99,12357.0,126.6821,127.5346,126.6636,126.9416,12357.0
2018-03-29 15:30:00,136.8,136.85,136.12,136.24,32268.0,126.7655,126.8118,126.1354,126.2466,32268.0
2018-04-02 09:30:00,136.07,136.45,134.57,135.33,3514.0,126.089,126.4412,124.6991,125.4033,3514.0
2018-04-02 10:00:00,134.97,134.97,133.91,134.39,4257.0,125.0697,125.0697,124.0875,124.5323,4257.0
2018-04-02 10:30:00,134.16,134.54,133.54,133.82,5413.0,124.3191,124.6713,123.7446,124.0041,5413.0
2018-04-02 11:00:00,133.75,134.16,133.55,134.15,11098.0,123.9392,124.3191,123.7539,124.3099,11098.0
2018-04-02 11:30:00,134.17,134.17,133.38,133.81,10300.0,124.3284,124.3284,123.5964,123.9948,10300.0
2018-04-02 12:00:00,133.46,133.67,132.95,133.67,4655.0,123.6705,123.8651,123.1979,123.8651,4655.0
2018-04-02 12:30:00,133.45,134.09,133.43,133.43,3200.0,123.6612,124.2543,123.6427,123.6427,3200.0
2018-04-02 13:00:00,133.28,133.34,132.3,132.3,4219.0,123.5037,123.5593,122.5956,122.5956,4219.0
2018-04-02 13:30:00,132.23,132.49,131.7,131.86,4300.0,122.5307,122.7716,122.0396,122.1879,4300.0
2018-04-02 14:00:00,131.71,132.65,131.53,132.0,6403.0,122.0489,122.9199,121.8821,122.3176,6403.0
2018-04-02 14:30:00,131.92,132.33,131.53,132.33,7100.0,122.2435,122.6234,121.8821,122.6234,7100.0
2018-04-02 15:00:00,132.42,133.22,132.19,132.41,6680.0,122.7068,123.4481,122.4936,122.6975,6680.0
2018-04-02 15:30:00,132.38,133.14,132.01,132.71,25759.0,122.6697,123.374,122.3269,122.9755,25759.0
2018-04-03 09:30:00,133.65,133.66,131.51,133.1,8677.0,123.8466,123.8558,121.8635,123.3369,8677.0
2018-04-03 10:00:00,132.94,133.77,132.94,133.25,9156.0,123.1886,123.9578,123.1886,123.4759,9156.0
2018-04-03 10:30:00,133.44,134.52,133.26,134.48,9487.0,123.652,124.6527,123.4852,124.6157,9487.0
2018-04-03 11:00:00,134.47,134.83,134.19,134.39,6789.0,124.6064,124.94,124.3469,124.5323,6789.0
2018-04-03 11:30:00,134.25,134.32,133.71,133.99,4674.0,124.4025,124.4674,123.9022,124.1616,4674.0
2018-04-03 12:00:00,134.0,134.48,133.99,134.22,4479.0,124.1709,124.6157,124.1616,124.3747,4479.0
2018-04-03 12:30:00,134.38,134.75,134.21,134.45,7022.0,124.523,124.8659,124.3655,124.5879,7022.0
2018-04-03 13:00:00,134.33,134.95,134.28,134.76,4200.0,124.4767,125.0512,124.4303,124.8751,4200.0
2018-04-03 13:30:00,134.75,135.06,134.33,135.06,7810.0,124.8659,125.1531,124.4767,125.1531,7810.0
2018-04-03 14:00:00,135.03,135.35,134.68,134.69,29897.0,125.1253,125.4219,124.801,124.8103,29897.0
2018-04-03 14:30:00,134.63,135.11,134.43,134.97,18006.0,124.7547,125.1995,124.5693,125.0697,18006.0
2018-04-03 15:00:00,135.23,135.65,135.14,135.5,18598.0,125.3107,125.6999,125.2273,125.5609,18598.0
2018-04-03 15:30:00,135.48,135.53,134.98,135.4,55815.0,125.5423,125.5887,125.079,125.4682,55815.0
2018-04-04 09:30:00,133.37,134.99,132.59,133.76,5973.0,123.5871,125.0883,122.8643,123.9485,5973.0
2018-04-04 10:00:00,133.85,133.86,133.26,133.29,4227.0,124.0319,124.0412,123.4852,123.513,4227.0
2018-04-04 10:30:00,133.46,133.67,132.85,133.64,5800.0,123.6705,123.8651,123.1052,123.8373,5800.0
2018-04-04 11:00:00,133.28,133.88,132.91,133.69,5279.0,123.5037,124.0597,123.1608,123.8836,5279.0
2018-04-04 11:30:00,133.87,134.03,133.26,133.35,5200.0,124.0504,124.1987,123.4852,123.5686,5200.0
2018-04-04 12:00:00,133.49,134.11,133.29,133.8,5150.0,123.6983,124.2728,123.513,123.9856,5150.0
2018-04-04 12:30:00,133.89,134.17,133.72,134.08,5200.0,124.0689,124.3284,123.9114,124.245,5200.0
2018-04-04 13:00:00,133.96,133.96,133.47,133.63,4415.0,124.1338,124.1338,123.6798,123.828,4415.0
2018-04-04 13:30:00,133.56,133.77,133.33,133.77,5171.0,123.7632,123.9578,123.55,123.9578,5171.0
2018-04-04 14:00:00,133.81,134.72,133.59,134.72,22223.0,123.9948,124.8381,123.791,124.8381,22223.0
2018-04-04 14:30:00,134.82,135.03,134.48,134.9,12089.0,124.9307,125.1253,124.6157,125.0049,12089.0
2018-04-04 15:00:00,134.99,135.65,134.96,135.56,8970.0,125.0883,125.6999,125.0605,125.6165,8970.0
2018-04-04 15:30:00,135.65,135.96,135.14,135.81,52432.0,125.6999,125.9871,125.2273,125.8481,52432.0
2018-04-05 09:30:00,136.65,136.72,134.57,135.89,6621.0,126.6265,126.6914,124.6991,125.9222,6621.0
2018-04-05 10:00:00,135.83,136.03,135.53,135.53,2679.0,125.8666,126.052,125.5887,125.5887,2679.0
2018-04-05 10:30:00,135.84,136.22,135.57,135.87,3646.0,125.8759,126.228,125.6257,125.9037,3646.0
2018-04-05 11:00:00,135.99,136.51,135.87,136.4,3895.0,126.0149,126.4968,125.9037,126.3948,3895.0
2018-04-05 11:30:00,136.34,136.7,136.27,136.4,2238.0,126.3392,126.6728,126.2744,126.3948,2238.0
2018-04-05 12:00:00,136.64,136.64,135.94,136.0,1200.0,126.6172,126.6172,125.9686,126.0242,1200.0
2018-04-05 12:30:00,135.99,136.3,135.85,136.23,4163.0,126.0149,126.3022,125.8852,126.2373,4163.0
2018-04-05 13:00:00,136.16,136.47,135.38,135.9,4898.0,126.1724,126.4597,125.4497,125.9315,4898.0
2018-04-05 13:30:00,135.71,136.01,135.3,135.54,3600.0,125.7554,126.0334,125.3755,125.5979,3600.0
2018-04-05 14:00:00,135.61,136.24,135.55,136.05,7317.0,125.6628,126.2466,125.6072,126.0705,7317.0
2018-04-05 14:30:00,136.04,136.64,136.02,136.64,4258.0,126.0612,126.6172,126.0427,126.6172,4258.0
2018-04-05 15:00:00,136.67,136.75,136.12,136.38,5850.0,126.645,126.7192,126.1354,126.3763,5850.0
2018-04-05 15:30:00,136.25,136.84,135.98,136.5,25428.0,126.2558,126.8026,126.0056,126.4875,25428.0
2018-04-06 09:30:00,135.34,136.58,135.07,135.48,3695.0,125.4126,126.5616,125.1624,125.5423,3695.0
2018-04-06 10:00:00,135.42,135.55,135.01,135.55,715.0,125.4867,125.6072,125.1068,125.6072,715.0
2018-04-06 10:30:00,135.87,135.87,134.05,134.05,6627.0,125.9037,125.9037,124.2172,124.2172,6627.0
2018-04-06 11:00:00,134.04,134.21,133.28,134.1,11824.0,124.2079,124.3655,123.5037,124.2635,11824.0
2018-04-06 11:30:00,133.93,134.23,133.93,133.98,5612.0,124.106,124.384,124.106,124.1523,5612.0
2018-04-06 12:00:00,133.98,134.02,133.6,133.6,5450.0,124.1523,124.1894,123.8002,123.8002,5450.0
2018-04-06 12:30:00,133.61,133.92,133.39,133.75,5379.0,123.8095,124.0967,123.6056,123.9392,5379.0
2018-04-06 13:00:00,133.81,133.85,133.32,133.5,3301.0,123.9948,124.0319,123.5408,123.7076,3301.0
2018-04-06 13:30:00,133.36,133.38,132.38,132.38,4834.0,123.5778,123.5964,122.6697,122.6697,4834.0
2018-04-06 14:00:00,132.37,132.69,131.77,131.77,8304.0,122.6604,122.957,122.1045,122.1045,8304.0
2018-04-06 14:30:00,131.89,131.89,130.57,130.77,13504.0,122.2157,122.2157,120.9925,121.1778,13504.0
2018-04-06 15:00:00,130.79,131.32,130.41,130.78,11006.0,121.1963,121.6875,120.8442,121.1871,11006.0
2018-04-06 15:30:00,130.8,131.98,130.8,131.36,38351.0,121.2056,122.2991,121.2056,121.7245,38351.0
2018-04-09 09:30:00,132.69,134.78,132.69,134.34,53200.0,122.957,124.8937,122.957,124.4859,53200.0
2018-04-09 10:00:00,134.44,135.28,133.69,134.18,173874.0,124.5786,125.357,123.8836,124.3377,173874.0
2018-04-09 10:30:00,134.19,134.97,134.19,134.41,41247.0,124.3469,125.0697,124.3469,124.5508,41247.0
2018-04-09 11:00:00,134.67,134.67,133.93,134.04,6700.0,124.7917,124.7917,124.106,124.2079,6700.0
2018-04-09 11:30:00,134.11,134.7,133.84,134.0,8432.0,124.2728,124.8195,124.0226,124.1709,8432.0
2018-04-09 12:00:00,134.01,134.64,134.0,134.04,4700.0,124.1801,124.7639,124.1709,124.2079,4700.0
2018-04-09 12:30:00,134.23,134.44,133.89,134.0,6000.0,124.384,124.5786,124.0689,124.1709,6000.0
2018-04-09 13:00:00,134.01,134.48,134.01,134.45,3400.0,124.1801,124.6157,124.1801,124.5879,3400.0
2018-04-09 13:30:00,134.52,134.7,134.2,134.62,4521.0,124.6527,124.8195,124.3562,124.7454,4521.0
2018-04-09 14:00:00,134.49,134.49,133.9,134.09,9345.0,124.6249,124.6249,124.0782,124.2543,9345.0
2018-04-09 14:30:00,134.09,134.22,133.54,133.64,8975.0,124.2543,124.3747,123.7446,123.8373,8975.0
2018-04-09 15:00:00,133.55,133.55,132.72,133.18,60425.0,123.7539,123.7539,122.9848,123.411,60425.0
2018-04-09 15:30:00,133.24,133.24,132.1,132.3,48249.0,123.4666,123.4666,122.4102,122.5956,48249.0
2018-04-10 09:30:00,134.31,135.26,134.18,134.53,47514.0,124.4581,125.3385,124.3377,124.662,47514.0
2018-04-10 10:00:00,134.74,135.9,134.48,135.9,15251.0,124.8566,125.9315,124.6157,125.9315,15251.0
2018-04-10 10:30:00,135.97,136.27,135.85,135.92,5300.0,125.9964,126.2744,125.8852,125.95,5300.0
2018-04-10 11:00:00,135.98,136.38,135.84,136.19,57807.0,126.0056,126.3763,125.8759,126.2002,57807.0
2018-04-10 11:30:00,136.29,137.19,135.95,137.07,40666.0,126.2929,127.1269,125.9778,127.0157,40666.0
2018-04-10 12:00:00,136.88,136.89,135.55,135.87,31634.0,126.8396,126.8489,125.6072,125.9037,31634.0
2018-04-10 12:30:00,135.88,136.42,135.51,135.55,19356.0,125.913,126.4134,125.5701,125.6072,19356.0
2018-04-10 13:00:00,135.8,136.4,135.53,136.3,6252.0,125.8388,126.3948,125.5887,126.3022,6252.0
2018-04-10 13:30:00,136.35,136.76,136.06,136.76,5961.0,126.3485,126.7284,126.0798,126.7284,5961.0
2018-04-10 14:00:00,136.63,136.74,136.33,136.34,5293.0,126.608,126.7099,126.33,126.3392,5293.0
2018-04-10 14:30:00,136.28,136.49,135.78,136.43,26995.0,126.2836,126.4782,125.8203,126.4226,26995.0
2018-04-10 15:00:00,136.44,136.54,136.02,136.24,14152.0,126.4319,126.5246,126.0427,126.2466,14152.0
2018-04-10 15:30:00,136.19,136.51,135.69,135.99,112453.0,126.2002,126.4968,125.7369,126.0149,112453.0
2018-04-11 09:30:00,135.16,135.9,133.84,135.79,4727.0,125.2458,125.9315,124.0226,125.8296,4727.0
2018-04-11 10:00:00,135.79,136.74,135.57,135.97,10400.0,125.8296,126.7099,125.6257,125.9964,10400.0
2018-04-11 10:30:00,136.16,136.16,135.36,135.36,6135.0,126.1724,126.1724,125.4311,125.4311,6135.0
2018-04-11 11:00:00,135.35,135.67,135.06,135.67,11057.0,125.4219,125.7184,125.1531,125.7184,11057.0
2018-04-11 11:30:00,135.51,135.88,135.5,135.62,6724.0,125.5701,125.913,125.5609,125.6721,6724.0
2018-04-11 12:00:00,135.6,135.72,135.48,135.7,12901.0,125.6535,125.7647,125.5423,125.7462,12901.0
2018-04-11 12:30:00,135.7,135.81,135.56,135.61,7407.0,125.7462,125.8481,125.6165,125.6628,7407.0
2018-04-11 13:00:00,135.54,135.76,135.51,135.7,6800.0,125.5979,125.8018,125.5701,125.7462,6800.0
2018-04-11 13:30:00,135.67,135.93,135.53,135.9,15424.0,125.7184,125.9593,125.5887,125.9315,15424.0
2018-04-11 14:00:00,135.93,135.95,135.48,135.59,10000.0,125.9593,125.9778,125.5423,125.6443,10000.0
2018-04-11 14:30:00,135.64,135.93,135.41,135.5,7332.0,125.6906,125.9593,125.4775,125.5609,7332.0
2018-04-11 15:00:00,135.56,135.56,134.75,135.05,5173.0,125.6165,125.6165,124.8659,125.1439,5173.0
2018-04-11 15:30:00,135.09,135.44,135.06,135.21,23765.0,125.1809,125.5053,125.1531,125.2921,23765.0
2018-04-12 09:30:00,135.67,136.5,134.84,135.04,9806.0,125.7184,126.4875,124.9493,125.1346,9806.0
2018-04-12 10:00:00,135.27,135.63,134.92,135.63,8518.0,125.3477,125.6813,125.0234,125.6813,8518.0
2018-04-12 10:30:00,135.6,135.89,135.39,135.7,7300.0,125.6535,125.9222,125.4589,125.7462,7300.0
2018-04-12 11:00:00,135.67,136.42,135.54,136.34,24394.0,125.7184,126.4134,125.5979,126.3392,24394.0
2018-04-12 11:30:00,136.31,136.58,136.08,136.22,3000.0,126.3114,126.5616,126.0983,126.228,3000.0
2018-04-12 12:00:00,136.25,136.48,136.08,136.48,6344.0,126.2558,126.469,126.0983,126.469,6344.0
2018-04-12 12:30:00,136.37,136.52,136.09,136.44,5017.0,126.367,126.506,126.1076,126.4319,5017.0
2018-04-12 13:00:00,136.44,136.49,135.97,135.97,3905.0,126.4319,126.4782,125.9964,125.9964,3905.0
2018-04-12 13:30:00,135.99,136.44,135.99,135.99,2673.0,126.0149,126.4319,126.0149,126.0149,2673.0
2018-04-12 14:00:00,136.12,136.56,136.1,136.56,100962.0,126.1354,126.5431,126.1168,126.5431,100962.0
2018-04-12 14:30:00,136.7,137.2,136.55,137.2,7400.0,126.6728,127.1362,126.5338,127.1362,7400.0
2018-04-12 15:00:00,137.23,137.54,136.62,137.35,10632.0,127.164,127.4512,126.5987,127.2752,10632.0
2018-04-12 15:30:00,137.34,137.57,136.66,136.84,18550.0,127.2659,127.479,126.6358,126.8026,18550.0
2018-04-13 09:30:00,137.44,137.6,136.36,136.37,20857.0,127.3586,127.5068,126.3578,126.367,20857.0
2018-04-13 10:00:00,136.52,136.89,135.9,136.34,3666.0,126.506,126.8489,125.9315,126.3392,3666.0
2018-04-13 10:30:00,136.18,136.62,136.07,136.11,2607.0,126.191,126.5987,126.089,126.1261,2607.0
2018-04-13 11:00:00,136.0,136.83,135.98,136.83,5044.0,126.0242,126.7933,126.0056,126.7933,5044.0
2018-04-13 11:30:00,136.9,137.1,136.72,137.06,6610.0,126.8582,127.0435,126.6914,127.0064,6610.0
2018-04-13 12:00:00,137.19,137.24,136.48,136.81,4698.0,127.1269,127.1732,126.469,126.7748,4698.0
2018-04-13 12:30:00,136.77,136.94,136.59,136.78,5100.0,126.7377,126.8952,126.5709,126.747,5100.0
2018-04-13 13:00:00,137.04,137.32,136.99,137.32,2175.0,126.9879,127.2474,126.9416,127.2474,2175.0
2018-04-13 13:30:00,137.26,137.51,137.09,137.33,6803.0,127.1918,127.4234,127.0342,127.2566,6803.0
2018-04-13 14:00:00,137.34,137.84,137.33,137.49,14141.0,127.2659,127.7292,127.2566,127.4049,14141.0
2018-04-13 14:30:00,137.4,137.63,136.77,136.78,5904.0,127.3215,127.5346,126.7377,126.747,5904.0
2018-04-13 15:00:00,136.66,136.79,135.98,135.98,6232.0,126.6358,126.7562,126.0056,126.0056,6232.0
2018-04-13 15:30:00,135.95,136.83,135.95,136.73,21423.0,125.9778,126.7933,125.9778,126.7006,21423.0
2018-04-16 09:30:00,137.49,138.99,137.16,137.16,3953.0,127.4049,128.7949,127.0991,127.0991,3953.0
2018-04-16 10:00:00,136.8,138.36,136.79,138.36,4347.0,126.7655,128.2111,126.7562,128.2111,4347.0
2018-04-16 10:30:00,138.17,138.35,137.89,137.99,5777.0,128.035,128.2018,127.7755,127.8682,5777.0
2018-04-16 11:00:00,138.04,138.38,137.87,138.06,7233.0,127.9145,128.2296,127.757,127.9331,7233.0
2018-04-16 11:30:00,137.91,138.52,137.82,138.46,8240.0,127.7941,128.3593,127.7107,128.3037,8240.0
2018-04-16 12:00:00,138.68,138.8,138.5,138.72,6800.0,128.5076,128.6188,128.3408,128.5447,6800.0
2018-04-16 12:30:00,138.68,139.07,138.5,139.07,5290.0,128.5076,128.869,128.3408,128.869,5290.0
2018-04-16 13:00:00,139.04,139.35,139.0,139.19,3529.0,128.8412,129.1284,128.8041,128.9802,3529.0
2018-04-16 13:30:00,139.3,139.33,139.05,139.29,3321.0,129.0821,129.1099,128.8505,129.0729,3321.0
2018-04-16 14:00:00,139.3,139.38,139.0,139.24,6301.0,129.0821,129.1562,128.8041,129.0265,6301.0
2018-04-16 14:30:00,139.25,139.3,139.19,139.21,3260.0,129.0358,129.0821,128.9802,128.9987,3260.0
2018-04-16 15:00:00,139.17,139.43,139.17,139.32,11897.0,128.9617,129.2026,128.9617,129.1007,11897.0
2018-04-16 15:30:00,139.27,139.57,139.18,139.52,23708.0,129.0543,129.3323,128.9709,129.286,23708.0
2018-04-17 09:30:00,140.0,140.09,138.78,140.09,4291.0,129.7308,129.8142,128.6003,129.8142,4291.0
2018-04-17 10:00:00,140.09,140.67,140.02,140.58,2151.0,129.8142,130.3516,129.7493,130.2682,2151.0
2018-04-17 10:30:00,140.56,140.97,140.29,140.86,2920.0,130.2497,130.6296,129.9995,130.5277,2920.0
2018-04-17 11:00:00,140.73,140.88,140.49,140.55,6150.0,130.4072,130.5462,130.1848,130.2404,6150.0
2018-04-17 11:30:00,140.34,140.81,140.25,140.63,4360.0,130.0458,130.4814,129.9624,130.3146,4360.0
2018-04-17 12:00:00,140.7,140.92,140.7,140.92,1500.0,130.3794,130.5833,130.3794,130.5833,1500.0
2018-04-17 12:30:00,140.73,140.73,140.2,140.2,3339.0,130.4072,130.4072,129.9161,129.9161,3339.0
2018-04-17 13:00:00,140.13,140.37,140.08,140.37,3600.0,129.8512,130.0736,129.8049,130.0736,3600.0
2018-04-17 13:30:00,140.52,140.91,140.52,140.91,2283.0,130.2126,130.574,130.2126,130.574,2283.0
2018-04-17 14:00:00,140.98,141.07,140.31,140.64,5648.0,130.6389,130.7223,130.018,130.3238,5648.0
2018-04-17 14:30:00,140.66,141.01,140.57,140.8,3700.0,130.3424,130.6667,130.259,130.4721,3700.0
2018-04-17 15:00:00,140.89,141.25,140.79,141.03,4870.0,130.5555,130.8891,130.4628,130.6852,4870.0
2018-04-17 15:30:00,140.99,141.11,140.45,140.67,19020.0,130.6482,130.7594,130.1478,130.3516,19020.0
2018-04-18 09:30:00,140.83,140.83,139.24,140.0,3460.0,130.4999,130.4999,129.0265,129.7308,3460.0
2018-04-18 10:00:00,139.94,141.08,139.88,141.08,3400.0,129.6752,130.7316,129.6196,130.7316,3400.0
2018-04-18 10:30:00,141.05,141.2,140.67,140.9,3008.0,130.7038,130.8427,130.3516,130.5648,3008.0
2018-04-18 11:00:00,140.8,140.94,140.56,140.93,3211.0,130.4721,130.6018,130.2497,130.5926,3211.0
2018-04-18 11:30:00,140.99,141.03,140.59,140.64,6660.0,130.6482,130.6852,130.2775,130.3238,6660.0
2018-04-18 12:00:00,140.9,140.99,140.79,140.91,1700.0,130.5648,130.6482,130.4628,130.574,1700.0
2018-04-18 12:30:00,140.93,141.04,140.8,141.03,1910.0,130.5926,130.6945,130.4721,130.6852,1910.0
2018-04-18 13:00:00,140.97,141.28,140.91,141.2,3700.0,130.6296,130.9169,130.574,130.8427,3700.0
2018-04-18 13:30:00,141.21,141.23,140.93,140.93,3000.0,130.852,130.8705,130.5926,130.5926,3000.0
2018-04-18 14:00:00,140.92,141.19,140.81,140.99,3900.0,130.5833,130.8335,130.4814,130.6482,3900.0
2018-04-18 14:30:00,141.0,141.25,140.92,141.12,7702.0,130.6574,130.8891,130.5833,130.7686,7702.0
2018-04-18 15:00:00,140.88,141.1,140.88,140.94,6163.0,130.5462,130.7501,130.5462,130.6018,6163.0
2018-04-18 15:30:00,140.91,141.13,140.9,141.09,20192.0,130.574,130.7779,130.5648,130.7408,20192.0
2018-04-19 09:30:00,140.73,141.31,140.06,140.32,13567.0,130.4072,130.9447,129.7864,130.0273,13567.0
2018-04-19 10:00:00,140.24,140.53,140.05,140.35,9305.0,129.9532,130.2219,129.7771,130.0551,9305.0
2018-04-19 10:30:00,140.34,140.6,139.91,139.91,20313.0,130.0458,130.2868,129.6474,129.6474,20313.0
2018-04-19 11:00:00,139.65,140.31,139.15,140.22,8441.0,129.4064,130.018,128.9431,129.9346,8441.0
2018-04-19 11:30:00,140.15,140.59,139.86,140.28,15385.0,129.8698,130.2775,129.601,129.9902,15385.0
2018-04-19 12:00:00,140.28,140.52,140.07,140.24,6100.0,129.9902,130.2126,129.7956,129.9532,6100.0
2018-04-19 12:30:00,140.24,140.33,140.06,140.15,6700.0,129.9532,130.0366,129.7864,129.8698,6700.0
2018-04-19 13:00:00,140.18,140.27,139.84,140.11,58043.0,129.8976,129.981,129.5825,129.8327,58043.0
2018-04-19 13:30:00,140.09,140.22,140.01,140.12,4991.0,129.8142,129.9346,129.74,129.842,4991.0
2018-04-19 14:00:00,140.2,140.28,139.84,140.13,12832.0,129.9161,129.9902,129.5825,129.8512,12832.0
2018-04-19 14:30:00,140.06,140.88,140.03,140.88,7457.0,129.7864,130.5462,129.7586,130.5462,7457.0
2018-04-19 15:00:00,140.73,141.11,140.41,140.75,18100.0,130.4072,130.7594,130.1107,130.4258,18100.0
2018-04-19 15:30:00,140.74,141.75,140.68,141.53,70141.0,130.4165,131.3524,130.3609,131.1485,70141.0
2018-04-20 09:30:00,140.8,141.52,140.7,140.7,5086.0,130.4721,131.1393,130.3794,130.3794,5086.0
2018-04-20 10:00:00,140.95,141.77,140.85,141.77,8795.0,130.6111,131.3709,130.5184,131.3709,8795.0
2018-04-20 10:30:00,141.78,141.96,140.52,140.52,11857.0,131.3802,131.547,130.2126,130.2126,11857.0
2018-04-20 11:00:00,140.63,140.84,140.14,140.2,7926.0,130.3146,130.5092,129.8605,129.9161,7926.0
2018-04-20 11:30:00,140.27,141.01,140.27,140.56,4300.0,129.981,130.6667,129.981,130.2497,4300.0
2018-04-20 12:00:00,140.66,140.69,139.99,139.99,4200.0,130.3424,130.3702,129.7215,129.7215,4200.0
2018-04-20 12:30:00,140.13,140.28,139.79,139.95,3834.0,129.8512,129.9902,129.5362,129.6844,3834.0
2018-04-20 13:00:00,139.9,140.02,139.58,139.92,16029.0,129.6381,129.7493,129.3416,129.6566,16029.0
2018-04-20 13:30:00,140.02,140.17,139.73,140.09,15089.0,129.7493,129.8883,129.4806,129.8142,15089.0
2018-04-20 14:00:00,140.09,140.73,139.98,140.53,8689.0,129.8142,130.4072,129.7122,130.2219,8689.0
2018-04-20 14:30:00,140.4,140.4,140.03,140.1,3800.0,130.1014,130.1014,129.7586,129.8234,3800.0
2018-04-20 15:00:00,140.02,140.11,139.36,139.4,9017.0,129.7493,129.8327,129.1377,129.1748,9017.0
2018-04-20 15:30:00,139.37,139.91,139.32,139.86,23688.0,129.147,129.6474,129.1007,129.601,23688.0
2018-04-23 09:30:00,139.01,141.51,138.6,139.5,30928.0,128.8134,131.13,128.4335,129.2674,30928.0
2018-04-23 10:00:00,139.5,139.5,138.8,139.12,43453.0,129.2674,129.2674,128.6188,128.9153,43453.0
2018-04-23 10:30:00,139.12,139.21,138.16,138.32,7526.0,128.9153,128.9987,128.0257,128.174,7526.0
2018-04-23 11:00:00,138.19,138.74,138.19,138.6,6140.0,128.0535,128.5632,128.0535,128.4335,6140.0
2018-04-23 11:30:00,138.64,139.65,138.6,139.35,28528.0,128.4705,129.4064,128.4335,129.1284,28528.0
2018-04-23 12:00:00,139.19,139.23,138.7,138.71,5032.0,128.9802,129.0173,128.5261,128.5354,5032.0
2018-04-23 12:30:00,138.61,138.74,138.21,138.69,10420.0,128.4427,128.5632,128.0721,128.5169,10420.0
2018-04-23 13:00:00,138.54,138.89,138.38,138.7,6643.0,128.3779,128.7022,128.2296,128.5261,6643.0
2018-04-23 13:30:00,138.56,138.93,138.47,138.62,13637.0,128.3964,128.7393,128.313,128.452,13637.0
2018-04-23 14:00:00,138.45,138.5,138.0,138.25,8658.0,128.2945,128.3408,127.8775,128.1091,8658.0
2018-04-23 14:30:00,138.06,138.06,137.55,137.68,5572.0,127.9331,127.9331,127.4605,127.5809,5572.0
2018-04-23 15:00:00,137.68,137.93,137.57,137.81,7715.0,127.5809,127.8126,127.479,127.7014,7715.0
2018-04-23 15:30:00,137.81,138.0,137.46,137.9,32147.0,127.7014,127.8775,127.3771,127.7848,32147.0
2018-04-24 09:30:00,138.66,139.25,137.57,138.79,8425.0,128.4891,129.0358,127.479,128.6095,8425.0
2018-04-24 10:00:00,138.97,139.8,138.65,139.06,7101.0,128.7763,129.5454,128.4798,128.8597,7101.0
2018-04-24 10:30:00,139.09,139.09,138.54,138.91,4366.0,128.8875,128.8875,128.3779,128.7207,4366.0
2018-04-24 11:00:00,138.77,138.95,138.13,138.33,7701.0,128.591,128.7578,127.9979,128.1833,7701.0
2018-04-24 11:30:00,138.38,138.52,136.96,137.08,5890.0,128.2296,128.3593,126.9138,127.025,5890.0
2018-04-24 12:00:00,137.23,137.25,135.91,136.0,1800.0,127.164,127.1825,125.9408,126.0242,1800.0
2018-04-24 12:30:00,136.09,136.1,135.52,135.65,3262.0,126.1076,126.1168,125.5794,125.6999,3262.0
2018-04-24 13:00:00,135.3,135.41,134.82,134.92,2546.0,125.3755,125.4775,124.9307,125.0234,2546.0
2018-04-24 13:30:00,134.9,135.17,133.66,133.82,10022.0,125.0049,125.2551,123.8558,124.0041,10022.0
2018-04-24 14:00:00,133.61,134.23,133.32,133.7,5806.0,123.8095,124.384,123.5408,123.8929,5806.0
2018-04-24 14:30:00,133.61,134.54,133.61,134.25,5459.0,123.8095,124.6713,123.8095,124.4025,5459.0
2018-04-24 15:00:00,134.37,135.8,134.35,135.44,15919.0,124.5137,125.8388,124.4952,125.5053,15919.0
2018-04-24 15:30:00,135.43,135.59,134.9,135.18,26412.0,125.496,125.6443,125.0049,125.2643,26412.0
2018-04-25 09:30:00,135.35,135.35,133.92,134.18,4008.0,125.4219,125.4219,124.0967,124.3377,4008.0
2018-04-25 10:00:00,134.17,135.0,134.16,135.0,5423.0,124.3284,125.0975,124.3191,125.0975,5423.0
2018-04-25 10:30:00,135.16,135.97,135.16,135.4,6082.0,125.2458,125.9964,125.2458,125.4682,6082.0
2018-04-25 11:00:00,135.59,136.21,135.36,135.95,6265.0,125.6443,126.2188,125.4311,125.9778,6265.0
2018-04-25 11:30:00,135.93,135.93,134.58,134.58,3700.0,125.9593,125.9593,124.7083,124.7083,3700.0
2018-04-25 12:00:00,134.74,135.07,134.67,134.71,4783.0,124.8566,125.1624,124.7917,124.8288,4783.0
2018-04-25 12:30:00,135.02,135.2,135.01,135.01,1913.0,125.1161,125.2829,125.1068,125.1068,1913.0
2018-04-25 13:00:00,135.01,135.24,134.91,135.09,1900.0,125.1068,125.3199,125.0141,125.1809,1900.0
2018-04-25 13:30:00,135.17,135.62,135.17,135.17,5907.0,125.2551,125.6721,125.2551,125.2551,5907.0
2018-04-25 14:00:00,135.25,135.26,134.84,134.97,3746.0,125.3292,125.3385,124.9493,125.0697,3746.0
2018-04-25 14:30:00,134.93,135.2,134.12,134.43,28251.0,125.0327,125.2829,124.2821,124.5693,28251.0
2018-04-25 15:00:00,134.42,134.57,134.02,134.06,14823.0,124.5601,124.6991,124.1894,124.2265,14823.0
2018-04-25 15:30:00,134.11,134.11,132.58,132.7,40040.0,124.2728,124.2728,122.855,122.9662,40040.0
2018-04-26 09:30:00,132.99,133.8,132.79,133.53,4744.0,123.235,123.9856,123.0496,123.7354,4744.0
2018-04-26 10:00:00,133.78,134.36,133.58,133.64,9586.0,123.967,124.5045,123.7817,123.8373,9586.0
2018-04-26 10:30:00,133.76,134.03,133.69,133.89,9521.0,123.9485,124.1987,123.8836,124.0689,9521.0
2018-04-26 11:00:00,133.78,133.81,133.08,133.44,27415.0,123.967,123.9948,123.3184,123.652,27415.0
2018-04-26 11:30:00,133.33,133.33,131.49,132.13,7811.0,123.55,123.55,121.845,122.438,7811.0
2018-04-26 12:00:00,132.12,132.49,132.01,132.34,5698.0,122.4288,122.7716,122.3269,122.6326,5698.0
2018-04-26 12:30:00,132.26,132.48,132.01,132.29,7296.0,122.5585,122.7624,122.3269,122.5863,7296.0
2018-04-26 13:00:00,132.53,132.67,132.29,132.63,6272.0,122.8087,122.9384,122.5863,122.9014,6272.0
2018-04-26 13:30:00,132.54,132.83,132.5,132.73,4506.0,122.818,123.0867,122.7809,122.994,4506.0
2018-04-26 14:00:00,132.84,132.86,132.34,132.4,7657.0,123.096,123.1145,122.6326,122.6882,7657.0
2018-04-26 14:30:00,132.39,132.62,131.99,132.25,13239.0,122.679,122.8921,122.3083,122.5492,13239.0
2018-04-26 15:00:00,132.24,132.61,132.11,132.22,11104.0,122.54,122.8828,122.4195,122.5214,11104.0
2018-04-26 15:30:00,132.2,132.37,131.8,131.98,29490.0,122.5029,122.6604,122.1323,122.2991,29490.0
2018-04-27 09:30:00,132.24,132.24,131.3,131.64,4090.0,122.54,122.54,121.6689,121.984,4090.0
2018-04-27 10:00:00,131.65,131.73,130.84,131.3,14850.0,121.9933,122.0674,121.2427,121.6689,14850.0
2018-04-27 10:30:00,131.02,131.06,130.39,130.53,5180.0,121.4095,121.4465,120.8257,120.9554,5180.0
2018-04-27 11:00:00,130.53,130.8,130.25,130.72,14592.0,120.9554,121.2056,120.6959,121.1315,14592.0
2018-04-27 11:30:00,130.78,130.78,130.36,130.72,6734.0,121.1871,121.1871,120.7979,121.1315,6734.0
2018-04-27 12:00:00,130.78,131.04,130.65,130.92,8285.0,121.1871,121.428,121.0666,121.3168,8285.0
2018-04-27 12:30:00,131.0,131.14,130.84,131.07,17500.0,121.3909,121.5207,121.2427,121.4558,17500.0
2018-04-27 13:00:00,131.09,131.17,130.93,131.1,10493.0,121.4743,121.5485,121.3261,121.4836,10493.0
2018-04-27 13:30:00,131.07,131.16,130.81,130.9,6583.0,121.4558,121.5392,121.2149,121.2983,6583.0
2018-04-27 14:00:00,130.82,131.05,130.59,130.76,8325.0,121.2241,121.4373,121.011,121.1685,8325.0
2018-04-27 14:30:00,130.81,130.82,130.56,130.82,5600.0,121.2149,121.2241,120.9832,121.2241,5600.0
2018-04-27 15:00:00,130.79,131.04,130.6,130.74,9577.0,121.1963,121.428,121.0203,121.15,9577.0
2018-04-27 15:30:00,130.75,131.15,130.74,130.94,19620.0,121.1593,121.5299,121.15,121.3353,19620.0
2018-04-30 09:30:00,131.31,132.0,130.92,130.92,2592.0,121.6782,122.3176,121.3168,121.3168,2592.0
2018-04-30 10:00:00,130.89,131.18,130.72,130.87,4298.0,121.289,121.5577,121.1315,121.2705,4298.0
2018-04-30 10:30:00,131.22,131.5,131.02,131.32,2483.0,121.5948,121.8543,121.4095,121.6875,2483.0
2018-04-30 11:00:00,131.2,131.2,131.02,131.02,1400.0,121.5763,121.5763,121.4095,121.4095,1400.0
2018-04-30 11:30:00,131.12,131.12,130.5,130.5,1596.0,121.5021,121.5021,120.9276,120.9276,1596.0
2018-04-30 12:00:00,130.53,130.66,130.44,130.44,1700.0,120.9554,121.0759,120.872,120.872,1700.0
2018-04-30 12:30:00,130.75,130.81,130.3,130.44,2200.0,121.1593,121.2149,120.7423,120.872,2200.0
2018-04-30 13:00:00,130.5,130.52,130.25,130.35,2161.0,120.9276,120.9461,120.6959,120.7886,2161.0
2018-04-30 13:30:00,130.41,130.53,130.32,130.33,2550.0,120.8442,120.9554,120.7608,120.7701,2550.0
2018-04-30 14:00:00,130.31,130.31,129.67,130.14,17091.0,120.7515,120.7515,120.1585,120.594,17091.0
2018-04-30 14:30:00,130.05,130.05,129.36,129.45,10354.0,120.5106,120.5106,119.8712,119.9546,10354.0
2018-04-30 15:00:00,129.31,129.54,128.9,128.95,6861.0,119.8249,120.038,119.445,119.4913,6861.0
2018-04-30 15:30:00,128.93,129.36,128.55,128.56,28887.0,119.4728,119.8712,119.1206,119.1299,28887.0
2018-05-01 09:30:00,128.48,128.48,126.66,127.54,24423.0,119.0558,119.0558,117.3693,118.1847,24423.0
2018-05-01 10:00:00,127.52,127.52,126.45,127.16,5750.0,118.1662,118.1662,117.1747,117.8326,5750.0
2018-05-01 10:30:00,126.96,127.11,126.55,126.55,10629.0,117.6473,117.7863,117.2674,117.2674,10629.0
2018-05-01 11:00:00,126.44,126.68,126.2,126.68,7023.0,117.1654,117.3878,116.943,117.3878,7023.0
2018-05-01 11:30:00,126.64,127.06,126.5,126.77,19165.0,117.3507,117.7399,117.221,117.4712,19165.0
2018-05-01 12:00:00,126.68,127.0,126.68,127.0,3303.0,117.3878,117.6843,117.3878,117.6843,3303.0
2018-05-01 12:30:00,126.94,127.0,126.65,127.0,11391.0,117.6287,117.6843,117.36,117.6843,11391.0
2018-05-01 13:00:00,126.9,126.92,126.6,126.75,3900.0,117.5917,117.6102,117.3137,117.4527,3900.0
2018-05-01 13:30:00,126.91,127.81,126.91,127.81,14969.0,117.6009,118.4349,117.6009,118.4349,14969.0
2018-05-01 14:00:00,127.88,127.88,127.32,127.48,10258.0,118.4998,118.4998,117.9809,118.1291,10258.0
2018-05-01 14:30:00,127.47,127.53,127.22,127.5,15393.0,118.1199,118.1755,117.8882,118.1477,15393.0
2018-05-01 15:00:00,127.5,127.74,127.41,127.49,25458.0,118.1477,118.3701,118.0643,118.1384,25458.0
2018-05-01 15:30:00,127.5,127.82,127.42,127.49,53975.0,118.1477,118.4442,118.0735,118.1384,53975.0
2018-05-02 09:30:00,127.85,128.4,127.39,127.87,35588.0,118.472,118.9817,118.0457,118.4905,35588.0
2018-05-02 10:00:00,128.09,128.37,127.65,128.37,9351.0,118.6944,118.9539,118.2867,118.9539,9351.0
2018-05-02 10:30:00,128.37,128.49,128.09,128.43,11895.0,118.9539,119.065,118.6944,119.0094,11895.0
2018-05-02 11:00:00,128.43,128.48,128.02,128.13,10806.0,119.0094,119.0558,118.6295,118.7315,10806.0
2018-05-02 11:30:00,128.05,128.2,127.8,127.99,8808.0,118.6573,118.7963,118.4257,118.6017,8808.0
2018-05-02 12:00:00,127.95,128.5,127.91,128.28,14454.0,118.5647,119.0743,118.5276,118.8705,14454.0
2018-05-02 12:30:00,128.3,128.59,128.3,128.41,7635.0,118.889,119.1577,118.889,118.9909,7635.0
2018-05-02 13:00:00,128.49,128.49,128.16,128.22,12905.0,119.065,119.065,118.7593,118.8149,12905.0
2018-05-02 13:30:00,128.28,128.48,128.04,128.37,8923.0,118.8705,119.0558,118.6481,118.9539,8923.0
2018-05-02 14:00:00,128.28,128.77,128.26,128.49,11308.0,118.8705,119.3245,118.8519,119.065,11308.0
2018-05-02 14:30:00,128.37,128.68,128.27,128.57,7666.0,118.9539,119.2411,118.8612,119.1392,7666.0
2018-05-02 15:00:00,128.62,128.63,127.62,127.96,9813.0,119.1855,119.1948,118.2589,118.5739,9813.0
2018-05-02 15:30:00,128.0,128.0,127.12,127.23,24776.0,118.611,118.611,117.7955,117.8975,24776.0
2018-05-03 09:30:00,126.96,128.08,126.92,127.23,4154.0,117.6473,118.6851,117.6102,117.8975,4154.0
2018-05-03 10:00:00,127.23,127.23,125.71,126.01,3750.0,117.8975,117.8975,116.489,116.767,3750.0
2018-05-03 10:30:00,125.9,126.07,125.26,125.46,23400.0,116.665,116.8226,116.072,116.2573,23400.0
2018-05-03 11:00:00,125.39,126.45,125.29,126.03,14216.0,116.1924,117.1747,116.0998,116.7855,14216.0
2018-05-03 11:30:00,126.05,126.58,125.87,126.36,6400.0,116.804,117.2952,116.6372,117.0913,6400.0
2018-05-03 12:00:00,126.77,126.99,126.64,126.68,9550.0,117.4712,117.6751,117.3507,117.3878,9550.0
2018-05-03 12:30:00,126.67,127.88,126.67,127.73,7475.0,117.3785,118.4998,117.3785,118.3608,7475.0
2018-05-03 13:00:00,127.96,128.0,127.37,127.61,7246.0,118.5739,118.611,118.0272,118.2496,7246.0
2018-05-03 13:30:00,127.62,128.46,127.61,128.03,4300.0,118.2589,119.0372,118.2496,118.6388,4300.0
2018-05-03 14:00:00,127.93,128.07,127.52,127.84,5698.0,118.5461,118.6759,118.1662,118.4627,5698.0
2018-05-03 14:30:00,127.9,128.27,127.68,127.68,5085.0,118.5183,118.8612,118.3145,118.3145,5085.0
2018-05-03 15:00:00,127.72,127.97,127.7,127.91,6400.0,118.3515,118.5832,118.333,118.5276,6400.0
2018-05-03 15:30:00,128.03,128.21,127.43,127.6,19236.0,118.6388,118.8056,118.0828,118.2403,19236.0
2018-05-04 09:30:00,126.95,127.56,125.8,127.56,2443.0,117.638,118.2033,116.5724,118.2033,2443.0
2018-05-04 10:00:00,127.51,128.75,127.51,128.55,4820.0,118.1569,119.306,118.1569,119.1206,4820.0
2018-05-04 10:30:00,128.52,128.74,128.26,128.4,2900.0,119.0928,119.2967,118.8519,118.9817,2900.0
2018-05-04 11:00:00,128.44,128.89,128.43,128.81,4320.0,119.0187,119.4357,119.0094,119.3616,4320.0
2018-05-04 11:30:00,128.88,128.94,128.5,128.81,9021.0,119.4264,119.482,119.0743,119.3616,9021.0
2018-05-04 12:00:00,128.81,129.02,128.73,128.93,3400.0,119.3616,119.5562,119.2874,119.4728,3400.0
2018-05-04 12:30:00,128.96,129.11,128.83,129.08,4649.0,119.5006,119.6396,119.3801,119.6118,4649.0
2018-05-04 13:00:00,129.17,129.38,129.17,129.37,2400.0,119.6952,119.8898,119.6952,119.8805,2400.0
2018-05-04 13:30:00,129.29,129.82,129.28,129.82,3008.0,119.8064,120.2975,119.7971,120.2975,3008.0
2018-05-04 14:00:00,129.86,130.32,129.86,130.32,3404.0,120.3346,120.7608,120.3346,120.7608,3404.0
2018-05-04 14:30:00,130.22,130.26,129.85,129.85,2075.0,120.6682,120.7052,120.3253,120.3253,2075.0
2018-05-04 15:00:00,129.87,130.08,129.79,129.99,3145.0,120.3438,120.5384,120.2697,120.455,3145.0
2018-05-04 15:30:00,129.99,129.99,129.38,129.79,11943.0,120.455,120.455,119.8898,120.2697,11943.0
2018-05-07 09:30:00,129.91,130.61,125.0,130.61,29130.0,120.3809,121.0295,115.831,121.0295,29130.0
2018-05-07 10:00:00,130.21,131.21,130.21,131.12,6410.0,120.6589,121.5855,120.6589,121.5021,6410.0
2018-05-07 10:30:00,131.33,131.39,130.9,131.32,3604.0,121.6967,121.7523,121.2983,121.6875,3604.0
2018-05-07 11:00:00,131.32,131.78,131.23,131.73,4233.0,121.6875,122.1137,121.6041,122.0674,4233.0
2018-05-07 11:30:00,131.45,131.8,131.24,131.68,5800.0,121.8079,122.1323,121.6133,122.0211,5800.0
2018-05-07 12:00:00,131.68,131.79,131.34,131.44,2000.0,122.0211,122.123,121.706,121.7987,2000.0
2018-05-07 12:30:00,131.33,131.51,131.12,131.25,2590.0,121.6967,121.8635,121.5021,121.6226,2590.0
2018-05-07 13:00:00,131.32,131.41,131.22,131.41,2000.0,121.6875,121.7709,121.5948,121.7709,2000.0
2018-05-07 13:30:00,131.5,131.61,131.4,131.6,3461.0,121.8543,121.9562,121.7616,121.9469,3461.0
2018-05-07 14:00:00,131.4,131.54,131.32,131.47,4001.0,121.7616,121.8913,121.6875,121.8265,4001.0
2018-05-07 14:30:00,131.44,131.45,130.95,130.97,3256.0,121.7987,121.8079,121.3446,121.3631,3256.0
2018-05-07 15:00:00,131.18,131.19,130.64,130.75,7382.0,121.5577,121.567,121.0573,121.1593,7382.0
2018-05-07 15:30:00,130.82,131.26,130.75,131.07,25301.0,121.2241,121.6319,121.1593,121.4558,25301.0
2018-05-08 09:30:00,131.05,131.97,131.05,131.88,3527.0,121.4373,122.2898,121.4373,122.2064,3527.0
2018-05-08 10:00:00,131.98,132.22,130.87,131.71,3840.0,122.2991,122.5214,121.2705,122.0489,3840.0
2018-05-08 10:30:00,131.84,131.96,131.4,131.4,1500.0,122.1693,122.2805,121.7616,121.7616,1500.0
2018-05-08 11:00:00,131.48,131.75,131.28,131.28,2900.0,121.8357,122.0859,121.6504,121.6504,2900.0
2018-05-08 11:30:00,131.22,131.55,131.09,131.47,2000.0,121.5948,121.9006,121.4743,121.8265,2000.0
2018-05-08 12:00:00,131.12,131.12,130.98,131.09,1035.0,121.5021,121.5021,121.3724,121.4743,1035.0
2018-05-08 12:30:00,131.17,131.17,130.93,130.93,1600.0,121.5485,121.5485,121.3261,121.3261,1600.0
2018-05-08 13:00:00,131.07,131.39,131.07,131.38,2613.0,121.4558,121.7523,121.4558,121.7431,2613.0
2018-05-08 13:30:00,131.39,131.54,131.06,131.06,2270.0,121.7523,121.8913,121.4465,121.4465,2270.0
2018-05-08 14:00:00,131.01,132.0,131.01,131.47,3490.0,121.4002,122.3176,121.4002,121.8265,3490.0
2018-05-08 14:30:00,131.54,131.74,131.2,131.44,5400.0,121.8913,122.0767,121.5763,121.7987,5400.0
2018-05-08 15:00:00,131.24,131.6,131.15,131.53,6114.0,121.6133,121.9469,121.5299,121.8821,6114.0
2018-05-08 15:30:00,131.55,131.83,131.31,131.79,13021.0,121.9006,122.1601,121.6782,122.123,13021.0
2018-05-09 09:30:00,132.19,132.19,130.72,131.83,4429.0,122.4936,122.4936,121.1315,122.1601,4429.0
2018-05-09 10:00:00,131.38,132.24,131.37,131.75,3897.0,121.7431,122.54,121.7338,122.0859,3897.0
2018-05-09 10:30:00,131.57,131.68,131.41,131.41,2200.0,121.9191,122.0211,121.7709,121.7709,2200.0
2018-05-09 11:00:00,131.32,131.56,131.08,131.53,3248.0,121.6875,121.9099,121.4651,121.8821,3248.0
2018-05-09 11:30:00,131.5,131.7,131.2,131.4,7559.0,121.8543,122.0396,121.5763,121.7616,7559.0
2018-05-09 12:00:00,131.51,131.55,131.27,131.3,1967.0,121.8635,121.9006,121.6411,121.6689,1967.0
2018-05-09 12:30:00,131.42,131.85,131.41,131.76,3500.0,121.7801,122.1786,121.7709,122.0952,3500.0
2018-05-09 13:00:00,131.86,132.02,131.74,131.92,7450.0,122.1879,122.3361,122.0767,122.2435,7450.0
2018-05-09 13:30:00,131.98,132.07,131.83,132.06,12355.0,122.2991,122.3824,122.1601,122.3732,12355.0
2018-05-09 14:00:00,131.97,132.24,131.94,132.01,4000.0,122.2898,122.54,122.262,122.3269,4000.0
2018-05-09 14:30:00,132.03,132.35,132.03,132.13,3900.0,122.3454,122.6419,122.3454,122.438,3900.0
2018-05-09 15:00:00,132.14,132.19,131.82,132.05,5657.0,122.4473,122.4936,122.1508,122.3639,5657.0
2018-05-09 15:30:00,132.17,132.61,132.09,132.55,20245.0,122.4751,122.8828,122.401,122.8272,20245.0
2018-05-10 09:30:00,132.68,133.28,132.63,133.06,3477.0,122.9477,123.5037,122.9014,123.2998,3477.0
2018-05-10 10:00:00,133.12,133.21,132.88,133.21,3800.0,123.3554,123.4388,123.133,123.4388,3800.0
2018-05-10 10:30:00,133.25,133.39,132.94,133.1,3834.0,123.4759,123.6056,123.1886,123.3369,3834.0
2018-05-10 11:00:00,132.96,132.96,132.41,132.52,3600.0,123.2072,123.2072,122.6975,122.7994,3600.0
2018-05-10 11:30:00,132.53,132.53,132.17,132.37,5914.0,122.8087,122.8087,122.4751,122.6604,5914.0
2018-05-10 12:00:00,132.37,132.74,132.23,132.64,70819.0,122.6604,123.0033,122.5307,122.9106,70819.0
2018-05-10 12:30:00,132.67,132.85,132.64,132.79,3439.0,122.9384,123.1052,122.9106,123.0496,3439.0
2018-05-10 13:00:00,132.83,132.94,132.65,132.85,32763.0,123.0867,123.1886,122.9199,123.1052,32763.0
2018-05-10 13:30:00,132.81,132.9,132.39,132.45,8932.0,123.0682,123.1516,122.679,122.7346,8932.0
2018-05-10 14:00:00,132.5,132.64,132.05,132.1,5362.0,122.7809,122.9106,122.3639,122.4102,5362.0
2018-05-10 14:30:00,131.99,132.28,131.68,132.03,5656.0,122.3083,122.577,122.0211,122.3454,5656.0
2018-05-10 15:00:00,132.13,132.33,132.06,132.28,15384.0,122.438,122.6234,122.3732,122.577,15384.0
2018-05-10 15:30:00,132.24,132.68,132.19,132.38,21405.0,122.54,122.9477,122.4936,122.6697,21405.0
2018-05-11 09:30:00,132.86,133.26,132.28,133.03,2104.0,123.1145,123.4852,122.577,123.272,2104.0
2018-05-11 10:00:00,133.43,133.88,132.72,132.72,7336.0,123.6427,124.0597,122.9848,122.9848,7336.0
2018-05-11 10:30:00,132.84,133.12,132.76,133.05,5411.0,123.096,123.3554,123.0218,123.2906,5411.0
2018-05-11 11:00:00,133.07,133.07,132.32,132.38,4710.0,123.3091,123.3091,122.6141,122.6697,4710.0
2018-05-11 11:30:00,132.43,132.49,132.15,132.2,3500.0,122.716,122.7716,122.4566,122.5029,3500.0
2018-05-11 12:00:00,132.25,132.49,131.58,131.58,3909.0,122.5492,122.7716,121.9284,121.9284,3909.0
2018-05-11 12:30:00,131.69,131.84,131.26,131.26,3000.0,122.0303,122.1693,121.6319,121.6319,3000.0
2018-05-11 13:00:00,131.41,131.74,131.35,131.64,2900.0,121.7709,122.0767,121.7153,121.984,2900.0
2018-05-11 13:30:00,131.63,131.63,131.3,131.42,3760.0,121.9747,121.9747,121.6689,121.7801,3760.0
2018-05-11 14:00:00,131.46,131.59,131.28,131.46,6851.0,121.8172,121.9377,121.6504,121.8172,6851.0
2018-05-11 14:30:00,131.47,131.76,131.47,131.76,4200.0,121.8265,122.0952,121.8265,122.0952,4200.0
2018-05-11 15:00:00,131.69,132.1,131.69,132.1,3983.0,122.0303,122.4102,122.0303,122.4102,3983.0
2018-05-11 15:30:00,132.12,132.41,132.01,132.18,20561.0,122.4288,122.6975,122.3269,122.4844,20561.0
2018-05-14 09:30:00,132.7,134.12,132.51,134.04,124882.0,122.9662,124.2821,122.7902,124.2079,124882.0
2018-05-14 10:00:00,133.94,134.4,133.93,134.09,3007.0,124.1153,124.5415,124.106,124.2543,3007.0
2018-05-14 10:30:00,134.06,134.5,134.04,134.1,4688.0,124.2265,124.6342,124.2079,124.2635,4688.0
2018-05-14 11:00:00,134.13,134.25,133.94,134.04,3403.0,124.2913,124.4025,124.1153,124.2079,3403.0
2018-05-14 11:30:00,134.11,134.22,133.78,134.03,6300.0,124.2728,124.3747,123.967,124.1987,6300.0
2018-05-14 12:00:00,133.94,134.16,133.72,133.72,4000.0,124.1153,124.3191,123.9114,123.9114,4000.0
2018-05-14 12:30:00,133.69,133.71,133.2,133.21,4100.0,123.8836,123.9022,123.4296,123.4388,4100.0
2018-05-14 13:00:00,133.19,133.3,132.92,133.0,16160.0,123.4203,123.5222,123.1701,123.2442,16160.0
2018-05-14 13:30:00,132.96,133.32,132.96,133.05,18614.0,123.2072,123.5408,123.2072,123.2906,18614.0
2018-05-14 14:00:00,132.93,133.1,132.79,132.99,5976.0,123.1794,123.3369,123.0496,123.235,5976.0
2018-05-14 14:30:00,133.01,133.24,132.85,132.96,4546.0,123.2535,123.4666,123.1052,123.2072,4546.0
2018-05-14 15:00:00,133.09,133.28,132.98,133.2,4350.0,123.3276,123.5037,123.2257,123.4296,4350.0
2018-05-14 15:30:00,133.17,133.27,132.97,133.26,22919.0,123.4018,123.4944,123.2164,123.4852,22919.0
2018-05-15 09:30:00,132.22,132.7,129.82,132.3,37030.0,122.5214,122.9662,120.2975,122.5956,37030.0
2018-05-15 10:00:00,132.2,132.32,131.62,131.95,9637.0,122.5029,122.6141,121.9655,122.2713,9637.0
2018-05-15 10:30:00,132.01,132.23,131.94,132.08,5300.0,122.3269,122.5307,122.262,122.3917,5300.0
2018-05-15 11:00:00,132.28,132.48,132.05,132.31,3477.0,122.577,122.7624,122.3639,122.6048,3477.0
2018-05-15 11:30:00,132.24,132.28,132.07,132.1,3507.0,122.54,122.577,122.3824,122.4102,3507.0
2018-05-15 12:00:00,132.12,132.13,131.75,131.94,4101.0,122.4288,122.438,122.0859,122.262,4101.0
2018-05-15 12:30:00,131.9,132.11,131.76,132.1,2600.0,122.2249,122.4195,122.0952,122.4102,2600.0
2018-05-15 13:00:00,131.94,132.09,131.83,131.87,3189.0,122.262,122.401,122.1601,122.1971,3189.0
2018-05-15 13:30:00,131.97,132.03,131.7,131.7,3348.0,122.2898,122.3454,122.0396,122.0396,3348.0
2018-05-15 14:00:00,131.71,132.01,131.59,131.82,6188.0,122.0489,122.3269,121.9377,122.1508,6188.0
2018-05-15 14:30:00,131.69,132.11,131.69,131.69,5831.0,122.0303,122.4195,122.0303,122.0303,5831.0
2018-05-15 15:00:00,131.71,132.05,131.63,132.05,50218.0,122.0489,122.3639,121.9747,122.3639,50218.0
2018-05-15 15:30:00,132.13,132.35,131.97,132.22,13640.0,122.438,122.6419,122.2898,122.5214,13640.0
2018-05-16 09:30:00,132.51,133.85,132.51,133.85,4233.0,122.7902,124.0319,122.7902,124.0319,4233.0
2018-05-16 10:00:00,133.98,133.98,133.22,133.43,12610.0,124.1523,124.1523,123.4481,123.6427,12610.0
2018-05-16 10:30:00,133.47,134.13,133.42,133.97,4067.0,123.6798,124.2913,123.6334,124.1431,4067.0
2018-05-16 11:00:00,133.84,134.12,133.84,134.03,3394.0,124.0226,124.2821,124.0226,124.1987,3394.0
2018-05-16 11:30:00,134.13,134.24,134.0,134.1,3410.0,124.2913,124.3933,124.1709,124.2635,3410.0
2018-05-16 12:00:00,134.22,134.57,134.14,134.56,2567.0,124.3747,124.6991,124.3006,124.6898,2567.0
2018-05-16 12:30:00,134.56,134.83,134.51,134.56,2900.0,124.6898,124.94,124.6435,124.6898,2900.0
2018-05-16 13:00:00,134.64,134.64,134.48,134.49,948.0,124.7639,124.7639,124.6157,124.6249,948.0
2018-05-16 13:30:00,134.65,134.76,134.55,134.76,2763.0,124.7732,124.8751,124.6805,124.8751,2763.0
2018-05-16 14:00:00,134.76,134.88,134.55,134.76,4062.0,124.8751,124.9863,124.6805,124.8751,4062.0
2018-05-16 14:30:00,134.71,134.78,134.53,134.7,5465.0,124.8288,124.8937,124.662,124.8195,5465.0
2018-05-16 15:00:00,134.67,134.73,134.19,134.31,6108.0,124.7917,124.8473,124.3469,124.4581,6108.0
2018-05-16 15:30:00,134.09,134.33,133.74,134.18,16285.0,124.2543,124.4767,123.93,124.3377,16285.0
2018-05-17 09:30:00,134.24,134.48,133.66,134.37,9888.0,124.3933,124.6157,123.8558,124.5137,9888.0
2018-05-17 10:00:00,134.53,134.53,134.01,134.02,4744.0,124.662,124.662,124.1801,124.1894,4744.0
2018-05-17 10:30:00,134.08,134.69,134.07,134.56,2600.0,124.245,124.8103,124.2357,124.6898,2600.0
2018-05-17 11:00:00,134.77,134.89,134.43,134.53,2514.0,124.8844,124.9956,124.5693,124.662,2514.0
2018-05-17 11:30:00,134.62,134.66,134.31,134.52,2200.0,124.7454,124.7825,124.4581,124.6527,2200.0
2018-05-17 12:00:00,134.47,134.47,134.26,134.34,1780.0,124.6064,124.6064,124.4118,124.4859,1780.0
2018-05-17 12:30:00,134.42,134.44,134.25,134.35,2089.0,124.5601,124.5786,124.4025,124.4952,2089.0
2018-05-17 13:00:00,134.21,134.56,133.81,134.36,25376.0,124.3655,124.6898,123.9948,124.5045,25376.0
2018-05-17 13:30:00,134.29,134.34,134.04,134.1,2278.0,124.4396,124.4859,124.2079,124.2635,2278.0
2018-05-17 14:00:00,134.07,134.22,133.91,134.09,7152.0,124.2357,124.3747,124.0875,124.2543,7152.0
2018-05-17 14:30:00,134.04,134.38,134.04,134.38,4380.0,124.2079,124.523,124.2079,124.523,4380.0
2018-05-17 15:00:00,134.39,134.58,134.07,134.07,4500.0,124.5323,124.7083,124.2357,124.2357,4500.0
2018-05-17 15:30:00,134.08,134.14,133.79,134.0,30097.0,124.245,124.3006,123.9763,124.1709,30097.0
2018-05-18 09:30:00,134.13,134.95,133.63,134.04,8640.0,124.2913,125.0512,123.828,124.2079,8640.0
2018-05-18 10:00:00,134.0,135.41,133.99,135.35,7127.0,124.1709,125.4775,124.1616,125.4219,7127.0
2018-05-18 10:30:00,135.27,135.31,134.9,135.12,6252.0,125.3477,125.3848,125.0049,125.2087,6252.0
2018-05-18 11:00:00,135.06,135.49,135.06,135.14,4531.0,125.1531,125.5516,125.1531,125.2273,4531.0
2018-05-18 11:30:00,135.09,135.09,134.74,134.91,3700.0,125.1809,125.1809,124.8566,125.0141,3700.0
2018-05-18 12:00:00,134.8,134.81,134.43,134.43,1538.0,124.9122,124.9215,124.5693,124.5693,1538.0
2018-05-18 12:30:00,134.55,134.58,134.3,134.54,5057.0,124.6805,124.7083,124.4489,124.6713,5057.0
2018-05-18 13:00:00,134.53,134.84,134.53,134.84,3700.0,124.662,124.9493,124.662,124.9493,3700.0
2018-05-18 13:30:00,134.71,134.8,134.61,134.77,4000.0,124.8288,124.9122,124.7361,124.8844,4000.0
2018-05-18 14:00:00,134.81,134.84,134.64,134.79,4880.0,124.9215,124.9493,124.7639,124.9029,4880.0
2018-05-18 14:30:00,134.84,135.0,134.58,135.0,30459.0,124.9493,125.0975,124.7083,125.0975,30459.0
2018-05-18 15:00:00,134.98,135.06,134.84,135.0,11434.0,125.079,125.1531,124.9493,125.0975,11434.0
2018-05-18 15:30:00,135.04,135.52,134.92,134.98,56006.0,125.1346,125.5794,125.0234,125.079,56006.0
2018-05-21 09:30:00,135.98,137.5,135.96,136.95,23449.0,126.0056,127.4142,125.9871,126.9045,23449.0
2018-05-21 10:00:00,137.36,138.42,136.89,138.06,36211.0,127.2844,128.2667,126.8489,127.9331,36211.0
2018-05-21 10:30:00,138.2,138.96,138.0,138.96,14408.0,128.0628,128.7671,127.8775,128.7671,14408.0
2018-05-21 11:00:00,138.96,138.96,137.73,137.73,22709.0,128.7671,128.7671,127.6273,127.6273,22709.0
2018-05-21 11:30:00,137.6,137.92,137.33,137.58,5748.0,127.5068,127.8033,127.2566,127.4883,5748.0
2018-05-21 12:00:00,137.69,138.35,137.67,137.93,9250.0,127.5902,128.2018,127.5717,127.8126,9250.0
2018-05-21 12:30:00,137.81,138.24,137.81,137.89,12400.0,127.7014,128.0999,127.7014,127.7755,12400.0
2018-05-21 13:00:00,138.1,138.35,138.02,138.16,9138.0,127.9701,128.2018,127.896,128.0257,9138.0
2018-05-21 13:30:00,138.29,138.75,138.18,138.73,9280.0,128.1462,128.5725,128.0443,128.5539,9280.0
2018-05-21 14:00:00,138.88,138.93,138.37,138.37,12169.0,128.6929,128.7393,128.2203,128.2203,12169.0
2018-05-21 14:30:00,138.42,138.7,138.18,138.57,25957.0,128.2667,128.5261,128.0443,128.4057,25957.0
2018-05-21 15:00:00,138.5,138.86,138.43,138.54,36400.0,128.3408,128.6744,128.2759,128.3779,36400.0
2018-05-21 15:30:00,138.54,139.73,138.45,139.71,116840.0,128.3779,129.4806,128.2945,129.462,116840.0
2018-05-22 09:30:00,131.11,134.11,130.03,132.77,260461.0,121.4929,124.2728,120.4921,123.0311,260461.0
2018-05-22 10:00:00,132.58,133.14,130.89,131.93,102351.0,122.855,123.374,121.289,122.2527,102351.0
2018-05-22 10:30:00,131.89,132.38,131.0,131.19,98457.0,122.2157,122.6697,121.3909,121.567,98457.0
2018-05-22 11:00:00,131.23,131.85,131.0,131.1,45536.0,121.6041,122.1786,121.3909,121.4836,45536.0
2018-05-22 11:30:00,131.06,131.23,130.1,131.23,106536.0,121.4465,121.6041,120.557,121.6041,106536.0
2018-05-22 12:00:00,131.2,131.35,130.31,130.6,62239.0,121.5763,121.7153,120.7515,121.0203,62239.0
2018-05-22 12:30:00,130.51,130.59,129.48,130.06,60162.0,120.9369,121.011,119.9824,120.5199,60162.0
2018-05-22 13:00:00,130.01,130.9,129.5,130.87,44558.0,120.4736,121.2983,120.001,121.2705,44558.0
2018-05-22 13:30:00,130.69,131.17,129.99,130.03,33657.0,121.1037,121.5485,120.455,120.4921,33657.0
2018-05-22 14:00:00,130.0,130.0,128.71,129.5,52857.0,120.4643,120.4643,119.2689,120.001,52857.0
2018-05-22 14:30:00,129.5,129.55,128.24,128.74,68365.0,120.001,120.0473,118.8334,119.2967,68365.0
2018-05-22 15:00:00,128.86,129.49,128.65,129.49,61085.0,119.4079,119.9917,119.2133,119.9917,61085.0
2018-05-22 15:30:00,129.49,130.08,128.75,129.25,143655.0,119.9917,120.5384,119.306,119.7693,143655.0
2018-05-23 09:30:00,128.17,128.17,126.66,127.63,21926.0,118.7685,118.7685,117.3693,118.2681,21926.0
2018-05-23 10:00:00,127.53,128.83,127.52,128.08,53391.0,118.1755,119.3801,118.1662,118.6851,53391.0
2018-05-23 10:30:00,128.07,128.07,126.74,126.74,22525.0,118.6759,118.6759,117.4434,117.4434,22525.0
2018-05-23 11:00:00,126.82,128.21,126.64,128.08,27156.0,117.5175,118.8056,117.3507,118.6851,27156.0
2018-05-23 11:30:00,128.09,128.36,127.8,127.92,19500.0,118.6944,118.9446,118.4257,118.5369,19500.0
2018-05-23 12:00:00,127.95,128.03,127.49,127.62,13388.0,118.5647,118.6388,118.1384,118.2589,13388.0
2018-05-23 12:30:00,127.65,127.68,127.4,127.63,18679.0,118.2867,118.3145,118.055,118.2681,18679.0
2018-05-23 13:00:00,127.57,127.57,127.2,127.2,14777.0,118.2125,118.2125,117.8697,117.8697,14777.0
2018-05-23 13:30:00,127.29,127.32,126.57,126.58,13873.0,117.9531,117.9809,117.2859,117.2952,13873.0
2018-05-23 14:00:00,126.54,126.94,126.45,126.57,17188.0,117.2581,117.6287,117.1747,117.2859,17188.0
2018-05-23 14:30:00,126.52,126.81,126.09,126.37,25091.0,117.2396,117.5083,116.8411,117.1006,25091.0
2018-05-23 15:00:00,126.37,126.52,126.21,126.37,26396.0,117.1006,117.2396,116.9523,117.1006,26396.0
2018-05-23 15:30:00,126.37,127.22,126.37,126.95,85712.0,117.1006,117.8882,117.1006,117.638,85712.0
2018-05-24 09:30:00,126.65,127.27,126.65,126.94,16090.0,117.36,117.9345,117.36,117.6287,16090.0
2018-05-24 10:00:00,127.02,127.23,126.34,126.35,11093.0,117.7029,117.8975,117.0728,117.082,11093.0
2018-05-24 10:30:00,126.35,126.5,125.99,126.08,8419.0,117.082,117.221,116.7484,116.8318,8419.0
2018-05-24 11:00:00,126.13,126.86,126.13,126.69,9317.0,116.8782,117.5546,116.8782,117.3971,9317.0
2018-05-24 11:30:00,126.84,127.64,126.84,127.64,6500.0,117.5361,118.2774,117.5361,118.2774,6500.0
2018-05-24 12:00:00,127.8,127.9,127.62,127.76,8102.0,118.4257,118.5183,118.2589,118.3886,8102.0
2018-05-24 12:30:00,127.86,127.92,127.68,127.87,9544.0,118.4813,118.5369,118.3145,118.4905,9544.0
2018-05-24 13:00:00,127.89,128.72,127.89,128.67,20277.0,118.5091,119.2782,118.5091,119.2318,20277.0
2018-05-24 13:30:00,128.62,129.19,128.55,128.78,12811.0,119.1855,119.7137,119.1206,119.3338,12811.0
2018-05-24 14:00:00,128.78,128.86,128.37,128.38,10500.0,119.3338,119.4079,118.9539,118.9631,10500.0
2018-05-24 14:30:00,128.51,128.51,128.04,128.04,8423.0,119.0836,119.0836,118.6481,118.6481,8423.0
2018-05-24 15:00:00,128.02,128.42,127.79,128.26,18745.0,118.6295,119.0002,118.4164,118.8519,18745.0
2018-05-24 15:30:00,128.33,128.73,128.2,128.65,53412.0,118.9168,119.2874,118.7963,119.2133,53412.0
2018-05-25 09:30:00,128.38,128.38,127.18,127.33,13658.0,119.2429,119.2429,118.1283,118.2676,13658.0
2018-05-25 10:00:00,127.3,128.08,127.17,128.08,9470.0,118.2398,118.9643,118.119,118.9643,9470.0
2018-05-25 10:30:00,128.06,128.41,127.42,127.49,8260.0,118.9457,119.2708,118.3512,118.4162,8260.0
2018-05-25 11:00:00,127.57,127.94,127.57,127.65,6234.0,118.4905,118.8342,118.4905,118.5649,6234.0
2018-05-25 11:30:00,127.68,127.91,127.6,127.82,8610.0,118.5927,118.8063,118.5184,118.7228,8610.0
2018-05-25 12:00:00,127.73,127.9,127.6,127.6,13636.0,118.6392,118.7971,118.5184,118.5184,13636.0
2018-05-25 12:30:00,127.66,127.84,127.6,127.73,8898.0,118.5741,118.7413,118.5184,118.6392,8898.0
2018-05-25 13:00:00,127.67,127.71,127.57,127.67,6406.0,118.5834,118.6206,118.4905,118.5834,6406.0
2018-05-25 13:30:00,127.62,127.62,127.37,127.37,3806.0,118.537,118.537,118.3048,118.3048,3806.0
2018-05-25 14:00:00,127.37,127.47,127.31,127.34,5890.0,118.3048,118.3977,118.2491,118.2769,5890.0
2018-05-25 14:30:00,127.37,127.41,126.8,126.92,7339.0,118.3048,118.3419,117.7754,117.8868,7339.0
2018-05-25 15:00:00,126.85,127.41,126.85,127.41,15086.0,117.8218,118.3419,117.8218,118.3419,15086.0
2018-05-25 15:30:00,127.49,127.7,127.35,127.64,22363.0,118.4162,118.6113,118.2862,118.5556,22363.0
2018-05-29 09:30:00,126.81,127.36,126.39,127.36,8582.0,117.7846,118.2955,117.3945,118.2955,8582.0
2018-05-29 10:00:00,127.6,127.85,127.27,127.73,12693.0,118.5184,118.7506,118.2119,118.6392,12693.0
2018-05-29 10:30:00,127.63,128.05,127.48,127.92,14824.0,118.5463,118.9364,118.407,118.8156,14824.0
2018-05-29 11:00:00,127.71,128.31,127.7,128.19,9752.0,118.6206,119.1779,118.6113,119.0664,9752.0
2018-05-29 11:30:00,128.22,128.35,127.42,127.71,7054.0,119.0943,119.215,118.3512,118.6206,7054.0
2018-05-29 12:00:00,127.61,127.61,126.82,127.1,11329.0,118.5277,118.5277,117.7939,118.054,11329.0
2018-05-29 12:30:00,127.28,127.87,127.28,127.73,7212.0,118.2212,118.7692,118.2212,118.6392,7212.0
2018-05-29 13:00:00,127.72,127.82,127.09,127.19,6000.0,118.6299,118.7228,118.0447,118.1376,6000.0
2018-05-29 13:30:00,127.18,127.53,127.11,127.53,14230.0,118.1283,118.4534,118.0633,118.4534,14230.0
2018-05-29 14:00:00,127.36,127.98,127.25,127.55,12755.0,118.2955,118.8714,118.1933,118.472,12755.0
2018-05-29 14:30:00,127.6,127.8,127.32,127.58,16713.0,118.5184,118.7042,118.2583,118.4998,16713.0
2018-05-29 15:00:00,127.46,127.79,127.44,127.67,14755.0,118.3884,118.6949,118.3698,118.5834,14755.0
2018-05-29 15:30:00,127.7,128.1,127.51,127.53,59072.0,118.6113,118.9828,118.4348,118.4534,59072.0
2018-05-30 09:30:00,127.87,128.5,126.11,127.25,12280.0,118.7692,119.3544,117.1345,118.1933,12280.0
2018-05-30 10:00:00,127.25,127.4,127.06,127.4,6223.0,118.1933,118.3326,118.0168,118.3326,6223.0
2018-05-30 10:30:00,127.43,127.98,127.35,127.98,13744.0,118.3605,118.8714,118.2862,118.8714,13744.0
2018-05-30 11:00:00,127.95,128.1,127.69,127.88,9187.0,118.8435,118.9828,118.602,118.7785,9187.0
2018-05-30 11:30:00,127.78,128.27,127.78,128.2,7300.0,118.6856,119.1407,118.6856,119.0757,7300.0
2018-05-30 12:00:00,128.22,128.33,128.01,128.01,9300.0,119.0943,119.1965,118.8992,118.8992,9300.0
2018-05-30 12:30:00,127.98,128.17,127.75,127.93,15382.0,118.8714,119.0478,118.6577,118.8249,15382.0
2018-05-30 13:00:00,127.84,128.31,127.84,127.96,5300.0,118.7413,119.1779,118.7413,118.8528,5300.0
2018-05-30 13:30:00,127.96,128.21,127.86,128.21,6400.0,118.8528,119.085,118.7599,119.085,6400.0
2018-05-30 14:00:00,128.16,128.21,127.77,127.79,13377.0,119.0386,119.085,118.6763,118.6949,13377.0
2018-05-30 14:30:00,127.84,128.14,127.68,128.06,7757.0,118.7413,119.02,118.5927,118.9457,7757.0
2018-05-30 15:00:00,128.06,128.23,127.86,128.06,10215.0,118.9457,119.1036,118.7599,118.9457,10215.0
2018-05-30 15:30:00,128.14,128.61,128.06,128.42,57688.0,119.02,119.4565,118.9457,119.2801,57688.0
2018-05-31 09:30:00,128.5,128.71,128.0,128.15,4021.0,119.3544,119.5494,118.8899,119.0293,4021.0
2018-05-31 10:00:00,127.85,128.17,127.56,127.77,5975.0,118.7506,119.0478,118.4813,118.6763,5975.0
2018-05-31 10:30:00,127.68,127.82,127.14,127.23,3799.0,118.5927,118.7228,118.0912,118.1747,3799.0
2018-05-31 11:00:00,127.23,127.37,126.85,127.1,4056.0,118.1747,118.3048,117.8218,118.054,4056.0
2018-05-31 11:30:00,127.11,127.27,126.85,127.11,2681.0,118.0633,118.2119,117.8218,118.0633,2681.0
2018-05-31 12:00:00,127.04,127.04,126.34,126.34,4900.0,117.9983,117.9983,117.3481,117.3481,4900.0
2018-05-31 12:30:00,126.3,126.44,126.21,126.23,4399.0,117.3109,117.441,117.2273,117.2459,4399.0
2018-05-31 13:00:00,126.33,126.46,125.98,126.15,4742.0,117.3388,117.4595,117.0137,117.1716,4742.0
2018-05-31 13:30:00,126.18,126.18,125.33,125.37,8377.0,117.1995,117.1995,116.41,116.4471,8377.0
2018-05-31 14:00:00,125.38,126.13,125.38,125.97,5541.0,116.4564,117.153,116.4564,117.0044,5541.0
2018-05-31 14:30:00,125.9,125.94,125.71,125.77,5763.0,116.9394,116.9766,116.7629,116.8187,5763.0
2018-05-31 15:00:00,125.82,126.23,125.69,126.23,11646.0,116.8651,117.2459,116.7444,117.2459,11646.0
2018-05-31 15:30:00,126.22,126.22,125.54,125.58,34640.0,117.2366,117.2366,116.605,116.6422,34640.0
2018-06-01 09:30:00,127.29,127.85,127.16,127.52,12931.0,118.2305,118.7506,118.1097,118.4441,12931.0
2018-06-01 10:00:00,127.52,128.0,127.1,127.51,4912.0,118.4441,118.8899,118.054,118.4348,4912.0
2018-06-01 10:30:00,127.56,127.63,127.45,127.54,6158.0,118.4813,118.5463,118.3791,118.4627,6158.0
2018-06-01 11:00:00,127.52,127.7,127.29,127.7,8236.0,118.4441,118.6113,118.2305,118.6113,8236.0
2018-06-01 11:30:00,127.67,127.88,127.36,127.36,3174.0,118.5834,118.7785,118.2955,118.2955,3174.0
2018-06-01 12:00:00,127.37,127.52,127.25,127.52,5942.0,118.3048,118.4441,118.1933,118.4441,5942.0
2018-06-01 12:30:00,127.52,127.74,127.49,127.62,3662.0,118.4441,118.6484,118.4162,118.537,3662.0
2018-06-01 13:00:00,127.65,127.72,127.38,127.64,3553.0,118.5649,118.6299,118.3141,118.5556,3553.0
2018-06-01 13:30:00,127.65,127.67,127.36,127.42,5100.0,118.5649,118.5834,118.2955,118.3512,5100.0
2018-06-01 14:00:00,127.43,127.48,126.97,126.97,3160.0,118.3605,118.407,117.9333,117.9333,3160.0
2018-06-01 14:30:00,127.02,127.1,126.99,127.01,3424.0,117.9797,118.054,117.9518,117.9704,3424.0
2018-06-01 15:00:00,127.01,127.16,126.94,127.16,10525.0,117.9704,118.1097,117.9054,118.1097,10525.0
2018-06-01 15:30:00,127.16,127.24,126.7,126.71,21539.0,118.1097,118.184,117.6825,117.6918,21539.0
2018-06-04 09:30:00,127.22,127.8,127.19,127.19,3472.0,118.1655,118.7042,118.1376,118.1376,3472.0
2018-06-04 10:00:00,127.37,127.37,127.02,127.07,3790.0,118.3048,118.3048,117.9797,118.0261,3790.0
2018-06-04 10:30:00,127.04,127.22,126.59,126.7,12312.0,117.9983,118.1655,117.5803,117.6825,12312.0
2018-06-04 11:00:00,126.76,126.9,126.52,126.79,2706.0,117.7382,117.8682,117.5153,117.7661,2706.0
2018-06-04 11:30:00,126.82,127.38,126.63,127.38,4745.0,117.7939,118.3141,117.6175,118.3141,4745.0
2018-06-04 12:00:00,127.45,127.81,127.33,127.77,19465.0,118.3791,118.7135,118.2676,118.6763,19465.0
2018-06-04 12:30:00,127.72,128.09,127.72,128.01,5126.0,118.6299,118.9735,118.6299,118.8992,5126.0
2018-06-04 13:00:00,128.09,128.34,128.03,128.25,5183.0,118.9735,119.2057,118.9178,119.1222,5183.0
2018-06-04 13:30:00,128.24,128.3,128.13,128.21,6315.0,119.1129,119.1686,119.0107,119.085,6315.0
2018-06-04 14:00:00,128.13,128.39,128.13,128.31,4900.0,119.0107,119.2522,119.0107,119.1779,4900.0
2018-06-04 14:30:00,128.2,128.86,128.2,128.79,8907.0,119.0757,119.6887,119.0757,119.6237,8907.0
2018-06-04 15:00:00,128.75,129.17,128.71,129.15,13023.0,119.5866,119.9767,119.5494,119.9581,13023.0
2018-06-04 15:30:00,129.13,129.23,128.57,129.19,26949.0,119.9395,120.0324,119.4194,119.9952,26949.0
2018-06-05 09:30:00,129.5,130.71,129.5,130.62,9176.0,120.2832,121.4071,120.2832,121.3235,9176.0
2018-06-05 10:00:00,130.66,131.14,130.5,130.88,19764.0,121.3606,121.8065,121.212,121.565,19764.0
2018-06-05 10:30:00,130.81,130.91,130.59,130.86,9852.0,121.5,121.5928,121.2956,121.5464,9852.0
2018-06-05 11:00:00,130.83,130.83,130.51,130.58,7980.0,121.5185,121.5185,121.2213,121.2863,7980.0
2018-06-05 11:30:00,130.67,130.94,130.65,130.79,9401.0,121.3699,121.6207,121.3513,121.4814,9401.0
2018-06-05 12:00:00,130.82,130.95,130.68,130.87,5702.0,121.5092,121.63,121.3792,121.5557,5702.0
2018-06-05 12:30:00,130.9,130.99,130.75,130.81,7713.0,121.5835,121.6671,121.4442,121.5,7713.0
2018-06-05 13:00:00,130.85,131.15,130.79,131.13,6565.0,121.5371,121.8158,121.4814,121.7972,6565.0
2018-06-05 13:30:00,131.18,131.22,131.09,131.18,5275.0,121.8436,121.8808,121.76,121.8436,5275.0
2018-06-05 14:00:00,131.21,131.26,131.03,131.26,10400.0,121.8715,121.9179,121.7043,121.9179,10400.0
2018-06-05 14:30:00,131.24,131.6,131.22,131.6,7275.0,121.8993,122.2337,121.8808,122.2337,7275.0
2018-06-05 15:00:00,131.66,131.82,131.29,131.37,28631.0,122.2895,122.4381,121.9458,122.0201,28631.0
2018-06-05 15:30:00,131.4,131.52,130.77,130.83,62205.0,122.048,122.1594,121.4628,121.5185,62205.0
2018-06-06 09:30:00,130.5,131.45,130.36,131.31,11287.0,121.212,122.0944,121.082,121.9644,11287.0
2018-06-06 10:00:00,131.31,131.46,131.11,131.41,7967.0,121.9644,122.1037,121.7786,122.0572,7967.0
2018-06-06 10:30:00,131.24,131.32,130.76,131.06,7455.0,121.8993,121.9737,121.4535,121.7322,7455.0
2018-06-06 11:00:00,131.22,131.48,131.09,131.39,6518.0,121.8808,122.1223,121.76,122.0387,6518.0
2018-06-06 11:30:00,131.49,131.5,131.31,131.46,12573.0,122.1316,122.1408,121.9644,122.1037,12573.0
2018-06-06 12:00:00,131.48,131.48,131.21,131.39,6884.0,122.1223,122.1223,121.8715,122.0387,6884.0
2018-06-06 12:30:00,131.43,131.43,130.92,131.1,5403.0,122.0758,122.0758,121.6021,121.7693,5403.0
2018-06-06 13:00:00,131.15,131.18,130.86,130.94,4123.0,121.8158,121.8436,121.5464,121.6207,4123.0
2018-06-06 13:30:00,130.96,130.97,130.75,130.75,2300.0,121.6393,121.6486,121.4442,121.4442,2300.0
2018-06-06 14:00:00,130.81,131.05,130.81,130.83,5877.0,121.5,121.7229,121.5,121.5185,5877.0
2018-06-06 14:30:00,130.91,131.21,130.91,131.06,4300.0,121.5928,121.8715,121.5928,121.7322,4300.0
2018-06-06 15:00:00,131.08,131.5,131.06,131.48,23070.0,121.7507,122.1408,121.7322,122.1223,23070.0
2018-06-06 15:30:00,131.46,131.5,131.12,131.5,26135.0,122.1037,122.1408,121.7879,122.1408,26135.0
2018-06-07 09:30:00,131.93,132.34,131.27,132.03,4523.0,122.5402,122.9211,121.9272,122.6331,4523.0
2018-06-07 10:00:00,132.04,132.04,130.96,131.29,7050.0,122.6424,122.6424,121.6393,121.9458,7050.0
2018-06-07 10:30:00,131.2,131.2,130.39,130.67,17537.0,121.8622,121.8622,121.1098,121.3699,17537.0
2018-06-07 11:00:00,130.62,130.99,130.44,130.93,10614.0,121.3235,121.6671,121.1563,121.6114,10614.0
2018-06-07 11:30:00,130.94,131.33,130.94,131.09,6999.0,121.6207,121.9829,121.6207,121.76,6999.0
2018-06-07 12:00:00,131.1,131.19,131.07,131.19,1157.0,121.7693,121.8529,121.7414,121.8529,1157.0
2018-06-07 12:30:00,131.12,131.17,130.85,130.89,1400.0,121.7879,121.8343,121.5371,121.5743,1400.0
2018-06-07 13:00:00,130.95,131.02,130.87,130.99,3107.0,121.63,121.695,121.5557,121.6671,3107.0
2018-06-07 13:30:00,130.96,131.18,130.79,131.14,3505.0,121.6393,121.8436,121.4814,121.8065,3505.0
2018-06-07 14:00:00,131.06,131.32,131.0,131.26,2265.0,121.7322,121.9737,121.6764,121.9179,2265.0
2018-06-07 14:30:00,131.32,131.59,131.26,131.53,4361.0,121.9737,122.2244,121.9179,122.1687,4361.0
2018-06-07 15:00:00,131.5,131.58,131.34,131.58,3610.0,122.1408,122.2151,121.9922,122.2151,3610.0
2018-06-07 15:30:00,131.63,131.82,131.4,131.62,18020.0,122.2616,122.4381,122.048,122.2523,18020.0
2018-06-08 09:30:00,131.64,132.4,131.37,132.3,14753.0,122.2709,122.9768,122.0201,122.8839,14753.0
2018-06-08 10:00:00,132.37,132.8,132.29,132.35,4650.0,122.9489,123.3483,122.8746,122.9303,4650.0
2018-06-08 10:30:00,132.7,132.75,132.0,132.15,33275.0,123.2554,123.3019,122.6053,122.7446,33275.0
2018-06-08 11:00:00,132.16,132.21,132.01,132.01,2941.0,122.7539,122.8003,122.6145,122.6145,2941.0
2018-06-08 11:30:00,131.98,132.38,131.98,132.17,2500.0,122.5867,122.9582,122.5867,122.7632,2500.0
2018-06-08 12:00:00,132.37,132.46,132.13,132.13,1396.0,122.9489,123.0325,122.726,122.726,1396.0
2018-06-08 12:30:00,132.3,132.5,132.3,132.5,1400.0,122.8839,123.0697,122.8839,123.0697,1400.0
2018-06-08 13:00:00,132.44,132.54,132.41,132.54,1356.0,123.0139,123.1068,122.9861,123.1068,1356.0
2018-06-08 13:30:00,132.54,132.79,131.84,132.07,15418.0,123.1068,123.339,122.4566,122.6703,15418.0
2018-06-08 14:00:00,132.09,132.22,132.03,132.17,3481.0,122.6888,122.8096,122.6331,122.7632,3481.0
2018-06-08 14:30:00,132.26,132.47,132.26,132.31,4000.0,122.8468,123.0418,122.8468,122.8932,4000.0
2018-06-08 15:00:00,132.34,132.7,132.34,132.39,6700.0,122.9211,123.2554,122.9211,122.9675,6700.0
2018-06-08 15:30:00,132.5,133.02,132.4,132.93,30142.0,123.0697,123.5527,122.9768,123.4691,30142.0
2018-06-11 09:30:00,133.28,134.37,133.21,133.21,4302.0,123.7942,124.8066,123.7291,123.7291,4302.0
2018-06-11 10:00:00,133.22,133.47,132.94,132.99,3631.0,123.7384,123.9706,123.4784,123.5248,3631.0
2018-06-11 10:30:00,133.03,133.13,132.4,132.48,2958.0,123.5619,123.6548,122.9768,123.0511,2958.0
2018-06-11 11:00:00,132.36,132.44,131.16,131.28,20257.0,122.9396,123.0139,121.825,121.9365,20257.0
2018-06-11 11:30:00,131.19,132.03,131.19,131.95,4705.0,121.8529,122.6331,121.8529,122.5588,4705.0
2018-06-11 12:00:00,132.03,132.12,131.64,132.12,3356.0,122.6331,122.7167,122.2709,122.7167,3356.0
2018-06-11 12:30:00,132.18,132.32,132.1,132.31,2796.0,122.7724,122.9025,122.6981,122.8932,2796.0
2018-06-11 13:00:00,132.25,132.42,132.06,132.42,6329.0,122.8375,122.9954,122.661,122.9954,6329.0
2018-06-11 13:30:00,132.39,132.46,132.27,132.38,4327.0,122.9675,123.0325,122.856,122.9582,4327.0
2018-06-11 14:00:00,132.39,132.47,132.32,132.46,2992.0,122.9675,123.0418,122.9025,123.0325,2992.0
2018-06-11 14:30:00,132.46,132.65,132.46,132.58,3788.0,123.0325,123.209,123.0325,123.144,3788.0
2018-06-11 15:00:00,132.69,133.06,132.69,132.85,7051.0,123.2461,123.5898,123.2461,123.3948,7051.0
2018-06-11 15:30:00,132.86,132.92,132.29,132.34,17851.0,123.404,123.4598,122.8746,122.9211,17851.0
2018-06-12 09:30:00,132.34,133.55,131.08,131.08,7656.0,122.9211,124.0449,121.7507,121.7507,7656.0
2018-06-12 10:00:00,131.53,131.9,131.2,131.78,2684.0,122.1687,122.5124,121.8622,122.4009,2684.0
2018-06-12 10:30:00,131.94,132.25,131.55,131.66,5584.0,122.5495,122.8375,122.1873,122.2895,5584.0
2018-06-12 11:00:00,131.61,131.63,131.07,131.2,6727.0,122.243,122.2616,121.7414,121.8622,6727.0
2018-06-12 11:30:00,131.18,131.34,131.09,131.32,5911.0,121.8436,121.9922,121.76,121.9737,5911.0
2018-06-12 12:00:00,131.27,131.47,131.26,131.47,970.0,121.9272,122.113,121.9179,122.113,970.0
2018-06-12 12:30:00,131.4,131.4,130.92,130.99,6400.0,122.048,122.048,121.6021,121.6671,6400.0
2018-06-12 13:00:00,131.03,131.44,131.03,131.44,3641.0,121.7043,122.0851,121.7043,122.0851,3641.0
2018-06-12 13:30:00,131.33,131.34,130.95,131.07,3675.0,121.9829,121.9922,121.63,121.7414,3675.0
2018-06-12 14:00:00,131.17,131.2,130.84,130.84,4480.0,121.8343,121.8622,121.5278,121.5278,4480.0
2018-06-12 14:30:00,130.88,131.16,130.67,131.16,5009.0,121.565,121.825,121.3699,121.825,5009.0
2018-06-12 15:00:00,131.2,131.65,131.19,131.42,5464.0,121.8622,122.2802,121.8529,122.0665,5464.0
2018-06-12 15:30:00,131.41,131.74,131.4,131.59,16761.0,122.0572,122.3638,122.048,122.2244,16761.0
2018-06-13 09:30:00,131.81,131.81,131.24,131.5,8189.0,122.4288,122.4288,121.8993,122.1408,8189.0
2018-06-13 10:00:00,131.42,131.59,130.99,131.1,6912.0,122.0665,122.2244,121.6671,121.7693,6912.0
2018-06-13 10:30:00,131.02,131.17,130.44,130.44,5377.0,121.695,121.8343,121.1563,121.1563,5377.0
2018-06-13 11:00:00,130.43,130.89,130.43,130.89,3325.0,121.147,121.5743,121.147,121.5743,3325.0
2018-06-13 11:30:00,130.9,130.9,130.26,130.27,4200.0,121.5835,121.5835,120.9891,120.9984,4200.0
2018-06-13 12:00:00,130.27,130.28,129.88,129.99,3806.0,120.9984,121.0077,120.6361,120.7383,3806.0
2018-06-13 12:30:00,129.96,130.07,129.68,130.0,4300.0,120.7104,120.8126,120.4504,120.7476,4300.0
2018-06-13 13:00:00,130.01,130.15,129.96,129.98,5700.0,120.7569,120.8869,120.7104,120.729,5700.0
2018-06-13 13:30:00,129.93,130.3,129.93,130.21,4975.0,120.6826,121.0262,120.6826,120.9427,4975.0
2018-06-13 14:00:00,130.17,130.17,129.11,129.32,5409.0,120.9055,120.9055,119.9209,120.116,5409.0
2018-06-13 14:30:00,129.35,129.65,129.04,129.1,8189.0,120.1439,120.4225,119.8559,119.9117,8189.0
2018-06-13 15:00:00,129.23,129.49,128.8,129.0,15001.0,120.0324,120.2739,119.633,119.8188,15001.0
2018-06-13 15:30:00,128.97,129.3,128.86,129.08,30060.0,119.7909,120.0974,119.6887,119.8931,30060.0
2018-06-14 09:30:00,129.72,129.84,129.07,129.72,7063.0,120.4875,120.599,119.8838,120.4875,7063.0
2018-06-14 10:00:00,129.88,130.49,129.52,130.05,8916.0,120.6361,121.2027,120.3018,120.794,8916.0
2018-06-14 10:30:00,130.01,130.1,129.19,129.19,6305.0,120.7569,120.8405,119.9952,119.9952,6305.0
2018-06-14 11:00:00,128.93,129.65,128.92,129.53,3888.0,119.7538,120.4225,119.7445,120.3111,3888.0
2018-06-14 11:30:00,129.54,130.11,129.54,130.07,3676.0,120.3203,120.8498,120.3203,120.8126,3676.0
2018-06-14 12:00:00,130.07,130.07,129.74,129.74,3199.0,120.8126,120.8126,120.5061,120.5061,3199.0
2018-06-14 12:30:00,129.65,129.7,129.4,129.54,2700.0,120.4225,120.469,120.1903,120.3203,2700.0
2018-06-14 13:00:00,129.51,129.62,129.18,129.48,7461.0,120.2925,120.3946,119.986,120.2646,7461.0
2018-06-14 13:30:00,129.5,129.56,129.23,129.26,9503.0,120.2832,120.3389,120.0324,120.0603,9503.0
2018-06-14 14:00:00,129.31,129.38,129.11,129.28,6940.0,120.1067,120.1717,119.9209,120.0788,6940.0
2018-06-14 14:30:00,129.37,129.51,129.32,129.38,4581.0,120.1624,120.2925,120.116,120.1717,4581.0
2018-06-14 15:00:00,129.41,129.81,129.37,129.79,5700.0,120.1996,120.5711,120.1624,120.5525,5700.0
2018-06-14 15:30:00,129.81,129.81,129.36,129.62,19220.0,120.5711,120.5711,120.1531,120.3946,19220.0
2018-06-15 09:30:00,129.91,130.52,128.63,128.85,89696.0,120.664,121.2306,119.4751,119.6794,89696.0
2018-06-15 10:00:00,129.0,129.26,128.45,128.45,5650.0,119.8188,120.0603,119.3079,119.3079,5650.0
2018-06-15 10:30:00,128.46,128.85,128.18,128.85,6675.0,119.3172,119.6794,119.0571,119.6794,6675.0
2018-06-15 11:00:00,128.71,129.43,128.67,128.84,7782.0,119.5494,120.2182,119.5123,119.6702,7782.0
2018-06-15 11:30:00,128.86,128.96,128.68,128.81,3718.0,119.6887,119.7816,119.5215,119.6423,3718.0
2018-06-15 12:00:00,128.97,129.15,128.74,128.97,2225.0,119.7909,119.9581,119.5773,119.7909,2225.0
2018-06-15 12:30:00,129.03,129.03,128.74,128.97,4595.0,119.8466,119.8466,119.5773,119.7909,4595.0
2018-06-15 13:00:00,129.11,129.52,129.1,129.51,3637.0,119.9209,120.3018,119.9117,120.2925,3637.0
2018-06-15 13:30:00,129.52,129.84,129.27,129.61,12245.0,120.3018,120.599,120.0696,120.3854,12245.0
2018-06-15 14:00:00,129.61,130.34,129.46,130.15,8564.0,120.3854,121.0634,120.246,120.8869,8564.0
2018-06-15 14:30:00,130.24,130.4,130.13,130.17,5050.0,120.9705,121.1191,120.8683,120.9055,5050.0
2018-06-15 15:00:00,130.15,130.33,129.9,130.33,7969.0,120.8869,121.0541,120.6547,121.0541,7969.0
2018-06-15 15:30:00,130.24,130.64,130.11,130.55,55533.0,120.9705,121.342,120.8498,121.2585,55533.0
2018-06-18 09:30:00,129.99,130.72,129.04,129.63,11255.0,120.7383,121.4164,119.8559,120.4039,11255.0
2018-06-18 10:00:00,129.64,129.77,129.07,129.45,16950.0,120.4132,120.534,119.8838,120.2367,16950.0
2018-06-18 10:30:00,129.57,129.97,129.3,129.84,3700.0,120.3482,120.7197,120.0974,120.599,3700.0
2018-06-18 11:00:00,129.93,130.19,129.83,130.18,2035.0,120.6826,120.9241,120.5897,120.9148,2035.0
2018-06-18 11:30:00,130.04,130.04,129.4,129.4,10136.0,120.7848,120.7848,120.1903,120.1903,10136.0
2018-06-18 12:00:00,129.44,129.67,129.44,129.57,2805.0,120.2275,120.4411,120.2275,120.3482,2805.0
2018-06-18 12:30:00,129.46,129.68,129.46,129.68,1284.0,120.246,120.4504,120.246,120.4504,1284.0
2018-06-18 13:00:00,129.69,130.33,129.65,130.17,11765.0,120.4597,121.0541,120.4225,120.9055,11765.0
2018-06-18 13:30:00,130.13,130.3,130.0,130.17,10490.0,120.8683,121.0262,120.7476,120.9055,10490.0
2018-06-18 14:00:00,130.11,130.42,130.11,130.4,4435.0,120.8498,121.1377,120.8498,121.1191,4435.0
2018-06-18 14:30:00,130.4,130.89,130.4,130.89,13991.0,121.1191,121.5743,121.1191,121.5743,13991.0
2018-06-18 15:00:00,130.83,131.16,130.82,131.14,17389.0,121.5185,121.825,121.5092,121.8065,17389.0
2018-06-18 15:30:00,131.13,131.19,130.94,131.07,22968.0,121.7972,121.8529,121.6207,121.7414,22968.0
2018-06-19 09:30:00,129.6,131.11,128.99,129.66,25416.0,120.3761,121.7786,119.8095,120.4318,25416.0
2018-06-19 10:00:00,129.66,129.87,129.42,129.6,17369.0,120.4318,120.6269,120.2089,120.3761,17369.0
2018-06-19 10:30:00,129.66,129.84,129.2,129.41,35025.0,120.4318,120.599,120.0045,120.1996,35025.0
2018-06-19 11:00:00,129.36,129.36,129.05,129.24,6368.0,120.1531,120.1531,119.8652,120.0417,6368.0
2018-06-19 11:30:00,129.3,129.9,129.15,129.64,5021.0,120.0974,120.6547,119.9581,120.4132,5021.0
2018-06-19 12:00:00,129.53,129.84,129.4,129.84,5973.0,120.3111,120.599,120.1903,120.599,5973.0
2018-06-19 12:30:00,129.72,129.72,129.33,129.72,4959.0,120.4875,120.4875,120.1253,120.4875,4959.0
2018-06-19 13:00:00,129.81,129.94,129.59,129.59,6844.0,120.5711,120.6919,120.3668,120.3668,6844.0
2018-06-19 13:30:00,129.6,129.88,129.59,129.78,5971.0,120.3761,120.6361,120.3668,120.5433,5971.0
2018-06-19 14:00:00,129.69,130.28,129.69,129.98,7593.0,120.4597,121.0077,120.4597,120.729,7593.0
2018-06-19 14:30:00,130.02,130.05,129.65,129.73,4400.0,120.7662,120.794,120.4225,120.4968,4400.0
2018-06-19 15:00:00,129.71,129.82,129.61,129.62,5765.0,120.4782,120.5804,120.3854,120.3946,5765.0
2018-06-19 15:30:00,129.58,129.66,129.22,129.59,23718.0,120.3575,120.4318,120.0231,120.3668,23718.0
2018-06-20 09:30:00,129.85,130.5,129.37,129.58,5075.0,120.6083,121.212,120.1624,120.3575,5075.0
2018-06-20 10:00:00,129.49,129.64,129.11,129.59,2606.0,120.2739,120.4132,119.9209,120.3668,2606.0
2018-06-20 10:30:00,129.54,129.63,129.22,129.61,4382.0,120.3203,120.4039,120.0231,120.3854,4382.0
2018-06-20 11:00:00,129.66,130.03,129.43,130.03,7671.0,120.4318,120.7755,120.2182,120.7755,7671.0
2018-06-20 11:30:00,129.95,129.95,129.5,129.83,6059.0,120.7012,120.7012,120.2832,120.5897,6059.0
2018-06-20 12:00:00,129.76,130.02,129.68,129.88,2900.0,120.5247,120.7662,120.4504,120.6361,2900.0
2018-06-20 12:30:00,129.84,130.14,129.83,130.12,2441.0,120.599,120.8776,120.5897,120.8591,2441.0
2018-06-20 13:00:00,130.18,130.18,129.89,129.89,1700.0,120.9148,120.9148,120.6454,120.6454,1700.0
2018-06-20 13:30:00,129.91,130.24,129.81,130.2,2400.0,120.664,120.9705,120.5711,120.9334,2400.0
2018-06-20 14:00:00,130.21,130.51,130.2,130.4,4061.0,120.9427,121.2213,120.9334,121.1191,4061.0
2018-06-20 14:30:00,130.52,130.52,130.02,130.22,4985.0,121.2306,121.2306,120.7662,120.9519,4985.0
2018-06-20 15:00:00,130.21,130.47,130.12,130.38,5401.0,120.9427,121.1841,120.8591,121.1006,5401.0
2018-06-20 15:30:00,130.39,130.62,130.18,130.55,27931.0,121.1098,121.3235,120.9148,121.2585,27931.0
2018-06-21 09:30:00,130.22,130.42,129.49,129.77,8341.0,120.9519,121.1377,120.2739,120.534,8341.0
2018-06-21 10:00:00,129.29,129.67,129.25,129.42,11366.0,120.0881,120.4411,120.051,120.2089,11366.0
2018-06-21 10:30:00,129.43,129.56,129.21,129.56,7701.0,120.2182,120.3389,120.0138,120.3389,7701.0
2018-06-21 11:00:00,129.54,130.19,129.54,129.91,18550.0,120.3203,120.9241,120.3203,120.664,18550.0
2018-06-21 11:30:00,130.01,130.07,129.65,129.97,7623.0,120.7569,120.8126,120.4225,120.7197,7623.0
2018-06-21 12:00:00,130.07,130.27,129.72,130.02,6038.0,120.8126,120.9984,120.4875,120.7662,6038.0
2018-06-21 12:30:00,130.23,130.32,130.04,130.04,3099.0,120.9612,121.0448,120.7848,120.7848,3099.0
2018-06-21 13:00:00,130.0,130.22,129.95,130.14,5975.0,120.7476,120.9519,120.7012,120.8776,5975.0
2018-06-21 13:30:00,130.1,130.3,129.9,130.19,4300.0,120.8405,121.0262,120.6547,120.9241,4300.0
2018-06-21 14:00:00,130.22,130.65,130.01,130.59,9412.0,120.9519,121.3513,120.7569,121.2956,9412.0
2018-06-21 14:30:00,130.65,130.74,130.16,130.18,10490.0,121.3513,121.4349,120.8962,120.9148,10490.0
2018-06-21 15:00:00,130.28,130.4,129.88,130.0,13486.0,121.0077,121.1191,120.6361,120.7476,13486.0
2018-06-21 15:30:00,130.02,130.45,129.77,130.41,38678.0,120.7662,121.1656,120.534,121.1284,38678.0
2018-06-22 09:30:00,131.21,131.67,130.28,131.4,8839.0,121.8715,122.2987,121.0077,122.048,8839.0
2018-06-22 10:00:00,131.31,131.38,130.34,130.34,5991.0,121.9644,122.0294,121.0634,121.0634,5991.0
2018-06-22 10:30:00,130.5,130.83,129.97,130.44,7251.0,121.212,121.5185,120.7197,121.1563,7251.0
2018-06-22 11:00:00,130.47,130.73,130.38,130.73,9150.0,121.1841,121.4256,121.1006,121.4256,9150.0
2018-06-22 11:30:00,130.95,130.95,130.42,130.43,3898.0,121.63,121.63,121.1377,121.147,3898.0
2018-06-22 12:00:00,130.34,130.65,130.22,130.24,6193.0,121.0634,121.3513,120.9519,120.9705,6193.0
2018-06-22 12:30:00,130.15,130.28,129.65,129.74,9412.0,120.8869,121.0077,120.4225,120.5061,9412.0
2018-06-22 13:00:00,129.78,130.46,129.78,130.46,5247.0,120.5433,121.1749,120.5433,121.1749,5247.0
2018-06-22 13:30:00,130.41,130.65,130.14,130.14,4855.0,121.1284,121.3513,120.8776,120.8776,4855.0
2018-06-22 14:00:00,130.13,130.27,129.68,129.74,7733.0,120.8683,120.9984,120.4504,120.5061,7733.0
2018-06-22 14:30:00,129.85,129.96,129.71,129.94,9159.0,120.6083,120.7104,120.4782,120.6919,9159.0
2018-06-22 15:00:00,129.71,130.49,129.71,130.49,11857.0,120.4782,121.2027,120.4782,121.2027,11857.0
2018-06-22 15:30:00,130.58,130.98,130.35,130.4,70297.0,121.2863,121.6579,121.0727,121.1191,70297.0
2018-06-25 09:30:00,130.05,130.05,128.0,128.01,10652.0,120.794,120.794,118.8899,118.8992,10652.0
2018-06-25 10:00:00,127.94,129.16,127.94,129.16,11489.0,118.8342,119.9674,118.8342,119.9674,11489.0
2018-06-25 10:30:00,129.21,129.32,128.87,129.03,8935.0,120.0138,120.116,119.698,119.8466,8935.0
2018-06-25 11:00:00,128.99,129.14,128.66,128.97,12800.0,119.8095,119.9488,119.503,119.7909,12800.0
2018-06-25 11:30:00,128.84,129.16,128.84,128.98,6536.0,119.6702,119.9674,119.6702,119.8002,6536.0
2018-06-25 12:00:00,128.97,129.16,128.7,128.79,19843.0,119.7909,119.9674,119.5401,119.6237,19843.0
2018-06-25 12:30:00,128.74,128.89,128.48,128.88,4003.0,119.5773,119.7166,119.3358,119.7073,4003.0
2018-06-25 13:00:00,128.86,128.99,128.59,128.95,6696.0,119.6887,119.8095,119.438,119.7723,6696.0
2018-06-25 13:30:00,128.87,129.7,128.87,129.25,4315.0,119.698,120.469,119.698,120.051,4315.0
2018-06-25 14:00:00,129.26,129.26,128.78,129.01,5961.0,120.0603,120.0603,119.6144,119.8281,5961.0
2018-06-25 14:30:00,128.96,128.96,128.26,128.46,9053.0,119.7816,119.7816,119.1314,119.3172,9053.0
2018-06-25 15:00:00,128.26,129.27,128.23,128.83,20539.0,119.1314,120.0696,119.1036,119.6609,20539.0
2018-06-25 15:30:00,128.82,129.79,128.76,129.57,46988.0,119.6516,120.5525,119.5959,120.3482,46988.0
2018-06-26 09:30:00,130.04,130.57,129.94,130.31,4701.0,120.7848,121.277,120.6919,121.0355,4701.0
2018-06-26 10:00:00,130.35,131.08,130.35,130.95,8108.0,121.0727,121.7507,121.0727,121.63,8108.0
2018-06-26 10:30:00,130.96,131.26,130.73,130.8,5262.0,121.6393,121.9179,121.4256,121.4907,5262.0
2018-06-26 11:00:00,130.72,130.79,129.85,129.96,3800.0,121.4164,121.4814,120.6083,120.7104,3800.0
2018-06-26 11:30:00,129.83,129.95,129.04,129.19,8300.0,120.5897,120.7012,119.8559,119.9952,8300.0
2018-06-26 12:00:00,129.19,129.29,128.83,128.9,5607.0,119.9952,120.0881,119.6609,119.7259,5607.0
2018-06-26 12:30:00,129.14,129.14,128.72,129.01,3604.0,119.9488,119.9488,119.5587,119.8281,3604.0
2018-06-26 13:00:00,128.97,129.52,128.97,129.32,6435.0,119.7909,120.3018,119.7909,120.116,6435.0
2018-06-26 13:30:00,129.31,129.31,128.9,128.93,9834.0,120.1067,120.1067,119.7259,119.7538,9834.0
2018-06-26 14:00:00,128.92,128.96,128.73,128.94,6030.0,119.7445,119.7816,119.568,119.763,6030.0
2018-06-26 14:30:00,128.88,129.23,128.83,129.05,5445.0,119.7073,120.0324,119.6609,119.8652,5445.0
2018-06-26 15:00:00,129.07,129.35,129.07,129.13,7541.0,119.8838,120.1439,119.8838,119.9395,7541.0
2018-06-26 15:30:00,129.22,129.59,128.45,128.54,38411.0,120.0231,120.3668,119.3079,119.3915,38411.0
2018-06-27 09:30:00,129.05,129.26,128.38,128.59,4146.0,119.8652,120.0603,119.2429,119.438,4146.0
2018-06-27 10:00:00,128.77,129.48,128.77,129.04,6049.0,119.6051,120.2646,119.6051,119.8559,6049.0
2018-06-27 10:30:00,129.17,129.94,129.16,129.65,5663.0,119.9767,120.6919,119.9674,120.4225,5663.0
2018-06-27 11:00:00,129.55,129.79,129.12,129.15,13302.0,120.3296,120.5525,119.9302,119.9581,13302.0
2018-06-27 11:30:00,128.97,129.27,128.69,129.09,9800.0,119.7909,120.0696,119.5308,119.9024,9800.0
2018-06-27 12:00:00,129.04,129.4,128.97,129.2,7320.0,119.8559,120.1903,119.7909,120.0045,7320.0
2018-06-27 12:30:00,129.19,129.2,128.64,128.64,5204.0,119.9952,120.0045,119.4844,119.4844,5204.0
2018-06-27 13:00:00,128.74,128.74,128.11,128.39,5452.0,119.5773,119.5773,118.9921,119.2522,5452.0
2018-06-27 13:30:00,128.27,128.48,127.87,128.07,10593.0,119.1407,119.3358,118.7692,118.955,10593.0
2018-06-27 14:00:00,128.12,128.23,127.54,127.63,9241.0,119.0014,119.1036,118.4627,118.5463,9241.0
2018-06-27 14:30:00,127.63,127.85,127.2,127.21,11634.0,118.5463,118.7506,118.1469,118.1562,11634.0
2018-06-27 15:00:00,127.16,127.38,126.71,127.18,25390.0,118.1097,118.3141,117.6918,118.1283,25390.0
2018-06-27 15:30:00,127.07,127.07,126.17,126.24,37573.0,118.0261,118.0261,117.1902,117.2552,37573.0
2018-06-28 09:30:00,126.48,126.95,125.36,125.92,6559.0,117.4781,117.9147,116.4378,116.958,6559.0
2018-06-28 10:00:00,125.81,126.21,125.8,126.15,7000.0,116.8558,117.2273,116.8465,117.1716,7000.0
2018-06-28 10:30:00,126.07,126.23,125.87,126.15,4162.0,117.0973,117.2459,116.9115,117.1716,4162.0
2018-06-28 11:00:00,126.3,126.37,125.68,126.08,4545.0,117.3109,117.376,116.7351,117.1066,4545.0
2018-06-28 11:30:00,126.16,126.49,125.95,126.29,6368.0,117.1809,117.4874,116.9858,117.3016,6368.0
2018-06-28 12:00:00,126.3,126.64,126.19,126.33,6619.0,117.3109,117.6267,117.2088,117.3388,6619.0
2018-06-28 12:30:00,126.29,126.48,126.04,126.48,3009.0,117.3016,117.4781,117.0694,117.4781,3009.0
2018-06-28 13:00:00,126.64,126.96,126.27,126.78,3505.0,117.6267,117.924,117.2831,117.7568,3505.0
2018-06-28 13:30:00,126.84,126.85,126.56,126.8,4500.0,117.8125,117.8218,117.5524,117.7754,4500.0
2018-06-28 14:00:00,126.82,127.34,126.64,126.96,6619.0,117.7939,118.2769,117.6267,117.924,6619.0
2018-06-28 14:30:00,126.96,127.47,126.88,127.47,2500.0,117.924,118.3977,117.8497,118.3977,2500.0
2018-06-28 15:00:00,127.37,127.94,127.24,127.6,13320.0,118.3048,118.8342,118.184,118.5184,13320.0
2018-06-28 15:30:00,127.52,127.75,127.5,127.71,21655.0,118.4441,118.6577,118.4255,118.6206,21655.0
2018-06-29 09:30:00,128.4,129.53,128.31,129.17,8804.0,119.2615,120.3111,119.1779,119.9767,8804.0
2018-06-29 10:00:00,129.47,129.82,129.2,129.31,15798.0,120.2553,120.5804,120.0045,120.1067,15798.0
2018-06-29 10:30:00,129.32,129.83,128.76,129.62,7225.0,120.116,120.5897,119.5959,120.3946,7225.0
2018-06-29 11:00:00,129.47,129.86,129.29,129.78,3500.0,120.2553,120.6176,120.0881,120.5433,3500.0
2018-06-29 11:30:00,129.72,129.72,128.99,129.17,4914.0,120.4875,120.4875,119.8095,119.9767,4914.0
2018-06-29 12:00:00,129.0,129.4,128.93,129.27,11250.0,119.8188,120.1903,119.7538,120.0696,11250.0
2018-06-29 12:30:00,129.24,129.84,129.17,129.23,4981.0,120.0417,120.599,119.9767,120.0324,4981.0
2018-06-29 13:00:00,129.2,129.54,129.2,129.33,5122.0,120.0045,120.3203,120.0045,120.1253,5122.0
2018-06-29 13:30:00,129.4,129.64,129.27,129.52,4907.0,120.1903,120.4132,120.0696,120.3018,4907.0
2018-06-29 14:00:00,129.58,129.59,129.22,129.44,4319.0,120.3575,120.3668,120.0231,120.2275,4319.0
2018-06-29 14:30:00,129.37,129.52,129.25,129.37,7001.0,120.1624,120.3018,120.051,120.1624,7001.0
2018-06-29 15:00:00,129.42,129.62,128.95,128.99,7520.0,120.2089,120.3946,119.7723,119.8095,7520.0
2018-06-29 15:30:00,128.93,129.09,128.34,128.46,26407.0,119.7538,119.9024,119.2057,119.3172,26407.0
2018-07-02 09:30:00,127.21,128.47,126.15,126.15,11008.0,118.1562,119.3265,117.1716,117.1716,11008.0
2018-07-02 10:00:00,126.23,127.29,126.23,127.12,20433.0,117.2459,118.2305,117.2459,118.0726,20433.0
2018-07-02 10:30:00,127.44,128.36,127.44,128.02,6261.0,118.3698,119.2243,118.3698,118.9085,6261.0
2018-07-02 11:00:00,127.89,128.16,127.48,127.48,3997.0,118.7878,119.0386,118.407,118.407,3997.0
2018-07-02 11:30:00,127.41,127.72,127.11,127.69,4300.0,118.3419,118.6299,118.0633,118.602,4300.0
2018-07-02 12:00:00,127.5,127.5,127.1,127.23,2600.0,118.4255,118.4255,118.054,118.1747,2600.0
2018-07-02 12:30:00,127.38,127.78,127.38,127.61,6470.0,118.3141,118.6856,118.3141,118.5277,6470.0
2018-07-02 13:00:00,127.6,127.91,127.6,127.85,24239.0,118.5184,118.8063,118.5184,118.7506,24239.0
2018-07-02 13:30:00,127.73,128.18,127.69,128.0,19195.0,118.6392,119.0571,118.602,118.8899,19195.0
2018-07-02 14:00:00,127.98,128.24,127.82,128.13,4113.0,118.8714,119.1129,118.7228,119.0107,4113.0
2018-07-02 14:30:00,128.17,128.43,128.0,128.14,5649.0,119.0478,119.2893,118.8899,119.02,5649.0
2018-07-02 15:00:00,128.05,128.8,128.05,128.8,7581.0,118.9364,119.633,118.9364,119.633,7581.0
2018-07-02 15:30:00,128.78,128.79,128.26,128.38,28181.0,119.6144,119.6237,119.1314,119.2429,28181.0
2018-07-03 09:30:00,128.36,129.06,127.5,128.64,14489.0,119.2243,119.8745,118.4255,119.4844,14489.0
2018-07-03 10:00:00,128.49,129.24,128.2,129.24,5567.0,119.3451,120.0417,119.0757,120.0417,5567.0
2018-07-03 10:30:00,129.21,129.4,128.79,128.79,5028.0,120.0138,120.1903,119.6237,119.6237,5028.0
2018-07-03 11:00:00,129.06,129.53,128.77,129.41,5146.0,119.8745,120.3111,119.6051,120.1996,5146.0
2018-07-03 11:30:00,129.37,129.55,129.05,129.14,5401.0,120.1624,120.3296,119.8652,119.9488,5401.0
2018-07-03 12:00:00,129.19,129.19,128.41,128.41,8258.0,119.9952,119.9952,119.2708,119.2708,8258.0
2018-07-03 12:30:00,128.46,128.49,127.15,127.38,26730.0,119.3172,119.3451,118.1004,118.3141,26730.0
2018-07-05 09:30:00,128.1,129.3,127.65,128.45,32655.0,118.9828,120.0974,118.5649,119.3079,32655.0
2018-07-05 10:00:00,128.47,129.02,128.15,128.85,12177.0,119.3265,119.8373,119.0293,119.6794,12177.0
2018-07-05 10:30:00,128.79,129.07,128.59,128.59,11360.0,119.6237,119.8838,119.438,119.438,11360.0
2018-07-05 11:00:00,128.64,129.46,128.56,129.46,10996.0,119.4844,120.246,119.4101,120.246,10996.0
2018-07-05 11:30:00,129.38,129.94,129.34,129.5,9176.0,120.1717,120.6919,120.1346,120.2832,9176.0
2018-07-05 12:00:00,129.35,129.46,129.09,129.25,9964.0,120.1439,120.246,119.9024,120.051,9964.0
2018-07-05 12:30:00,129.24,129.37,129.06,129.33,10347.0,120.0417,120.1624,119.8745,120.1253,10347.0
2018-07-05 13:00:00,129.29,129.49,129.2,129.2,13201.0,120.0881,120.2739,120.0045,120.0045,13201.0
2018-07-05 13:30:00,129.19,129.22,129.0,129.0,5601.0,119.9952,120.0231,119.8188,119.8188,5601.0
2018-07-05 14:00:00,129.16,129.19,128.52,129.05,21026.0,119.9674,119.9952,119.3729,119.8652,21026.0
2018-07-05 14:30:00,129.05,129.28,128.88,129.28,13204.0,119.8652,120.0788,119.7073,120.0788,13204.0
2018-07-05 15:00:00,129.23,129.82,129.23,129.74,16570.0,120.0324,120.5804,120.0324,120.5061,16570.0
2018-07-05 15:30:00,129.7,130.42,129.64,130.26,55628.0,120.469,121.1377,120.4132,120.9891,55628.0
2018-07-06 09:30:00,130.0,130.57,129.17,129.84,8110.0,120.7476,121.277,119.9767,120.599,8110.0
2018-07-06 10:00:00,129.96,130.23,129.2,129.33,17622.0,120.7104,120.9612,120.0045,120.1253,17622.0
2018-07-06 10:30:00,129.32,129.57,129.26,129.32,2100.0,120.116,120.3482,120.0603,120.116,2100.0
2018-07-06 11:00:00,129.32,129.57,129.13,129.27,4500.0,120.116,120.3482,119.9395,120.0696,4500.0
2018-07-06 11:30:00,129.31,129.89,129.31,129.82,3600.0,120.1067,120.6454,120.1067,120.5804,3600.0
2018-07-06 12:00:00,129.83,130.21,129.82,130.03,8330.0,120.5897,120.9427,120.5804,120.7755,8330.0
2018-07-06 12:30:00,130.08,130.32,129.89,130.01,2600.0,120.8219,121.0448,120.6454,120.7569,2600.0
2018-07-06 13:00:00,130.01,130.04,129.89,129.92,2500.0,120.7569,120.7848,120.6454,120.6733,2500.0
2018-07-06 13:30:00,129.93,130.04,129.61,129.61,7814.0,120.6826,120.7848,120.3854,120.3854,7814.0
2018-07-06 14:00:00,129.54,129.61,129.23,129.23,9269.0,120.3203,120.3854,120.0324,120.0324,9269.0
2018-07-06 14:30:00,129.22,129.3,128.91,129.19,6413.0,120.0231,120.0974,119.7352,119.9952,6413.0
2018-07-06 15:00:00,129.19,129.35,129.03,129.35,4840.0,119.9952,120.1439,119.8466,120.1439,4840.0
2018-07-06 15:30:00,129.32,129.32,128.9,128.94,16937.0,120.116,120.116,119.7259,119.763,16937.0
2018-07-09 09:30:00,129.76,130.96,129.7,130.49,6604.0,120.5247,121.6393,120.469,121.2027,6604.0
2018-07-09 10:00:00,130.54,131.36,130.54,131.34,8212.0,121.2492,122.0108,121.2492,121.9922,8212.0
2018-07-09 10:30:00,131.31,131.5,131.25,131.44,6300.0,121.9644,122.1408,121.9086,122.0851,6300.0
2018-07-09 11:00:00,131.41,131.55,131.38,131.46,2830.0,122.0572,122.1873,122.0294,122.1037,2830.0
2018-07-09 11:30:00,131.41,131.75,131.38,131.69,4866.0,122.0572,122.373,122.0294,122.3173,4866.0
2018-07-09 12:00:00,131.83,131.9,131.67,131.73,3906.0,122.4474,122.5124,122.2987,122.3545,3906.0
2018-07-09 12:30:00,131.77,132.06,131.77,131.94,4519.0,122.3916,122.661,122.3916,122.5495,4519.0
2018-07-09 13:00:00,131.9,132.11,131.79,132.01,14383.0,122.5124,122.7074,122.4102,122.6145,14383.0
2018-07-09 13:30:00,132.0,132.41,131.85,132.41,7600.0,122.6053,122.9861,122.4659,122.9861,7600.0
2018-07-09 14:00:00,132.43,132.46,132.23,132.46,4063.0,123.0047,123.0325,122.8189,123.0325,4063.0
2018-07-09 14:30:00,132.46,132.6,131.9,132.11,12472.0,123.0325,123.1626,122.5124,122.7074,12472.0
2018-07-09 15:00:00,132.03,132.23,131.84,132.04,11469.0,122.6331,122.8189,122.4566,122.6424,11469.0
2018-07-09 15:30:00,132.12,132.55,132.07,132.41,32593.0,122.7167,123.1161,122.6703,122.9861,32593.0
2018-07-10 09:30:00,132.93,133.31,131.4,132.53,8263.0,123.4691,123.822,122.048,123.0975,8263.0
2018-07-10 10:00:00,132.49,132.67,132.32,132.55,6656.0,123.0604,123.2276,122.9025,123.1161,6656.0
2018-07-10 10:30:00,132.53,132.94,132.47,132.47,12235.0,123.0975,123.4784,123.0418,123.0418,12235.0
2018-07-10 11:00:00,132.44,132.55,131.76,131.83,4000.0,123.0139,123.1161,122.3823,122.4474,4000.0
2018-07-10 11:30:00,131.77,132.25,131.63,131.63,13554.0,122.3916,122.8375,122.2616,122.2616,13554.0
2018-07-10 12:00:00,131.83,131.85,131.43,131.5,4101.0,122.4474,122.4659,122.0758,122.1408,4101.0
2018-07-10 12:30:00,131.74,131.74,131.39,131.52,1000.0,122.3638,122.3638,122.0387,122.1594,1000.0
2018-07-10 13:00:00,131.5,131.66,131.35,131.51,2387.0,122.1408,122.2895,122.0015,122.1501,2387.0
2018-07-10 13:30:00,131.36,131.36,130.93,131.27,3400.0,122.0108,122.0108,121.6114,121.9272,3400.0
2018-07-10 14:00:00,131.18,131.55,131.15,131.55,6399.0,121.8436,122.1873,121.8158,122.1873,6399.0
2018-07-10 14:30:00,131.37,131.61,131.15,131.47,14768.0,122.0201,122.243,121.8158,122.113,14768.0
2018-07-10 15:00:00,131.52,131.94,131.45,131.85,3430.0,122.1594,122.5495,122.0944,122.4659,3430.0
2018-07-10 15:30:00,131.81,132.14,131.57,131.98,17800.0,122.4288,122.7353,122.2059,122.5867,17800.0
2018-07-11 09:30:00,131.39,131.39,129.92,130.11,3048.0,122.0387,122.0387,120.6733,120.8498,3048.0
2018-07-11 10:00:00,130.3,131.04,130.29,130.63,11561.0,121.0262,121.7136,121.017,121.3328,11561.0
2018-07-11 10:30:00,130.57,130.64,129.67,130.13,13229.0,121.277,121.342,120.4411,120.8683,13229.0
2018-07-11 11:00:00,130.41,130.42,130.08,130.14,8043.0,121.1284,121.1377,120.8219,120.8776,8043.0
2018-07-11 11:30:00,130.08,130.21,129.72,129.93,16251.0,120.8219,120.9427,120.4875,120.6826,16251.0
2018-07-11 12:00:00,129.84,129.98,129.79,129.84,1100.0,120.599,120.729,120.5525,120.599,1100.0
2018-07-11 12:30:00,129.95,130.17,129.72,129.72,950.0,120.7012,120.9055,120.4875,120.4875,950.0
2018-07-11 13:00:00,129.68,129.83,129.41,129.71,1200.0,120.4504,120.5897,120.1996,120.4782,1200.0
2018-07-11 13:30:00,129.85,129.85,129.38,129.38,1500.0,120.6083,120.6083,120.1717,120.1717,1500.0
2018-07-11 14:00:00,129.53,129.59,129.25,129.49,2454.0,120.3111,120.3668,120.051,120.2739,2454.0
2018-07-11 14:30:00,129.55,129.88,129.55,129.88,3662.0,120.3296,120.6361,120.3296,120.6361,3662.0
2018-07-11 15:00:00,129.86,130.14,129.76,129.78,4453.0,120.6176,120.8776,120.5247,120.5433,4453.0
2018-07-11 15:30:00,129.74,130.31,129.69,129.95,29704.0,120.5061,121.0355,120.4597,120.7012,29704.0
2018-07-12 09:30:00,130.51,130.51,129.41,130.42,6960.0,121.2213,121.2213,120.1996,121.1377,6960.0
2018-07-12 10:00:00,130.54,130.81,130.1,130.41,5200.0,121.2492,121.5,120.8405,121.1284,5200.0
2018-07-12 10:30:00,130.44,130.81,130.31,130.42,5686.0,121.1563,121.5,121.0355,121.1377,5686.0
2018-07-12 11:00:00,130.32,130.42,130.14,130.3,1800.0,121.0448,121.1377,120.8776,121.0262,1800.0
2018-07-12 11:30:00,130.28,130.74,130.26,130.71,12178.0,121.0077,121.4349,120.9891,121.4071,12178.0
2018-07-12 12:00:00,130.83,130.87,130.4,130.51,1833.0,121.5185,121.5557,121.1191,121.2213,1833.0
2018-07-12 12:30:00,130.52,130.89,130.52,130.89,2566.0,121.2306,121.5743,121.2306,121.5743,2566.0
2018-07-12 13:00:00,130.85,130.88,130.58,130.64,1297.0,121.5371,121.565,121.2863,121.342,1297.0
2018-07-12 13:30:00,130.65,130.65,130.13,130.16,1900.0,121.3513,121.3513,120.8683,120.8962,1900.0
2018-07-12 14:00:00,130.36,130.38,130.12,130.28,2909.0,121.082,121.1006,120.8591,121.0077,2909.0
2018-07-12 14:30:00,130.3,130.53,130.29,130.53,4170.0,121.0262,121.2399,121.017,121.2399,4170.0
2018-07-12 15:00:00,130.44,130.64,130.3,130.63,3800.0,121.1563,121.342,121.0262,121.3328,3800.0
2018-07-12 15:30:00,130.72,131.05,130.6,131.03,25474.0,121.4164,121.7229,121.3049,121.7043,25474.0
2018-07-13 09:30:00,131.11,132.38,131.11,132.29,5866.0,121.7786,122.9582,121.7786,122.8746,5866.0
2018-07-13 10:00:00,132.42,132.42,131.87,131.87,5550.0,122.9954,122.9954,122.4845,122.4845,5550.0
2018-07-13 10:30:00,131.81,132.4,131.54,132.24,6478.0,122.4288,122.9768,122.178,122.8282,6478.0
2018-07-13 11:00:00,132.25,132.84,132.19,132.72,4100.0,122.8375,123.3855,122.7817,123.274,4100.0
2018-07-13 11:30:00,132.73,132.73,132.04,132.04,2925.0,123.2833,123.2833,122.6424,122.6424,2925.0
2018-07-13 12:00:00,132.03,132.17,131.96,132.14,4294.0,122.6331,122.7632,122.5681,122.7353,4294.0
2018-07-13 12:30:00,132.15,132.16,131.88,131.88,4908.0,122.7446,122.7539,122.4938,122.4938,4908.0
2018-07-13 13:00:00,131.97,132.08,131.81,131.99,11365.0,122.5774,122.6796,122.4288,122.596,11365.0
2018-07-13 13:30:00,131.95,131.95,131.78,131.94,1300.0,122.5588,122.5588,122.4009,122.5495,1300.0
2018-07-13 14:00:00,131.99,132.04,131.91,131.97,3100.0,122.596,122.6424,122.5217,122.5774,3100.0
2018-07-13 14:30:00,131.97,132.19,131.82,132.0,13805.0,122.5774,122.7817,122.4381,122.6053,13805.0
2018-07-13 15:00:00,132.01,132.03,131.73,131.78,19024.0,122.6145,122.6331,122.3545,122.4009,19024.0
2018-07-13 15:30:00,131.79,131.79,131.28,131.5,26068.0,122.4102,122.4102,121.9365,122.1408,26068.0
2018-07-16 09:30:00,131.4,131.4,130.15,130.57,6756.0,122.048,122.048,120.8869,121.277,6756.0
2018-07-16 10:00:00,130.64,130.64,130.22,130.51,8374.0,121.342,121.342,120.9519,121.2213,8374.0
2018-07-16 10:30:00,130.41,130.41,129.53,129.53,4082.0,121.1284,121.1284,120.3111,120.3111,4082.0
2018-07-16 11:00:00,129.61,130.27,129.55,129.95,14228.0,120.3854,120.9984,120.3296,120.7012,14228.0
2018-07-16 11:30:00,130.0,130.0,129.54,129.91,5253.0,120.7476,120.7476,120.3203,120.664,5253.0
2018-07-16 12:00:00,129.87,130.02,129.81,129.81,6200.0,120.6269,120.7662,120.5711,120.5711,6200.0
2018-07-16 12:30:00,129.72,129.74,129.1,129.31,8729.0,120.4875,120.5061,119.9117,120.1067,8729.0
2018-07-16 13:00:00,129.28,129.36,128.94,129.05,5505.0,120.0788,120.1531,119.763,119.8652,5505.0
2018-07-16 13:30:00,128.95,128.97,128.8,128.87,2300.0,119.7723,119.7909,119.633,119.698,2300.0
2018-07-16 14:00:00,128.82,129.02,128.6,128.85,3632.0,119.6516,119.8373,119.4472,119.6794,3632.0
2018-07-16 14:30:00,128.95,128.95,128.41,128.52,4404.0,119.7723,119.7723,119.2708,119.3729,4404.0
2018-07-16 15:00:00,128.46,128.6,128.26,128.43,3405.0,119.3172,119.4472,119.1314,119.2893,3405.0
2018-07-16 15:30:00,128.43,129.06,128.37,129.03,36166.0,119.2893,119.8745,119.2336,119.8466,36166.0
2018-07-17 09:30:00,129.09,129.58,128.96,129.2,27464.0,119.9024,120.3575,119.7816,120.0045,27464.0
2018-07-17 10:00:00,129.25,129.6,129.25,129.57,4012.0,120.051,120.3761,120.051,120.3482,4012.0
2018-07-17 10:30:00,129.41,129.67,129.4,129.62,3213.0,120.1996,120.4411,120.1903,120.3946,3213.0
2018-07-17 11:00:00,129.67,129.86,129.33,129.4,8955.0,120.4411,120.6176,120.1253,120.1903,8955.0
2018-07-17 11:30:00,129.35,129.6,129.29,129.34,7301.0,120.1439,120.3761,120.0881,120.1346,7301.0
2018-07-17 12:00:00,129.31,129.67,129.14,129.6,11187.0,120.1067,120.4411,119.9488,120.3761,11187.0
2018-07-17 12:30:00,129.61,129.85,129.58,129.67,900.0,120.3854,120.6083,120.3575,120.4411,900.0
2018-07-17 13:00:00,129.85,130.22,129.85,130.05,3098.0,120.6083,120.9519,120.6083,120.794,3098.0
2018-07-17 13:30:00,130.13,130.26,129.96,129.99,5006.0,120.8683,120.9891,120.7104,120.7383,5006.0
2018-07-17 14:00:00,129.81,129.81,129.52,129.75,2915.0,120.5711,120.5711,120.3018,120.5154,2915.0
2018-07-17 14:30:00,129.75,130.1,129.62,129.86,3202.0,120.5154,120.8405,120.3946,120.6176,3202.0
2018-07-17 15:00:00,129.85,130.28,129.85,130.05,7343.0,120.6083,121.0077,120.6083,120.794,7343.0
2018-07-17 15:30:00,130.06,130.24,129.92,130.05,23146.0,120.8033,120.9705,120.6733,120.794,23146.0
2018-07-18 09:30:00,130.22,130.71,129.69,130.4,4336.0,120.9519,121.4071,120.4597,121.1191,4336.0
2018-07-18 10:00:00,130.53,130.63,129.41,129.73,11442.0,121.2399,121.3328,120.1996,120.4968,11442.0
2018-07-18 10:30:00,129.69,130.37,129.55,130.23,4606.0,120.4597,121.0913,120.3296,120.9612,4606.0
2018-07-18 11:00:00,130.37,130.67,130.1,130.65,15300.0,121.0913,121.3699,120.8405,121.3513,15300.0
2018-07-18 11:30:00,130.55,131.15,130.55,131.15,20204.0,121.2585,121.8158,121.2585,121.8158,20204.0
2018-07-18 12:00:00,131.17,131.17,130.67,130.8,4657.0,121.8343,121.8343,121.3699,121.4907,4657.0
2018-07-18 12:30:00,130.84,130.84,130.67,130.72,5120.0,121.5278,121.5278,121.3699,121.4164,5120.0
2018-07-18 13:00:00,130.68,131.21,130.67,131.15,4000.0,121.3792,121.8715,121.3699,121.8158,4000.0
2018-07-18 13:30:00,131.22,131.22,130.92,131.0,2611.0,121.8808,121.8808,121.6021,121.6764,2611.0
2018-07-18 14:00:00,131.0,131.09,130.88,131.01,4791.0,121.6764,121.76,121.565,121.6857,4791.0
2018-07-18 14:30:00,131.09,131.42,130.88,131.16,6300.0,121.76,122.0665,121.565,121.825,6300.0
2018-07-18 15:00:00,131.03,131.09,130.75,130.89,26716.0,121.7043,121.76,121.4442,121.5743,26716.0
2018-07-18 15:30:00,130.82,131.25,130.78,131.05,37080.0,121.5092,121.9086,121.4721,121.7229,37080.0
2018-07-19 09:30:00,130.63,130.77,129.45,129.76,7450.0,121.3328,121.4628,120.2367,120.5247,7450.0
2018-07-19 10:00:00,129.97,130.38,129.72,130.14,15976.0,120.7197,121.1006,120.4875,120.8776,15976.0
2018-07-19 10:30:00,130.19,130.52,130.0,130.52,6900.0,120.9241,121.2306,120.7476,121.2306,6900.0
2018-07-19 11:00:00,130.44,130.73,130.29,130.49,9217.0,121.1563,121.4256,121.017,121.2027,9217.0
2018-07-19 11:30:00,130.48,131.08,130.48,130.83,5400.0,121.1934,121.7507,121.1934,121.5185,5400.0
2018-07-19 12:00:00,131.07,131.15,130.73,130.81,10589.0,121.7414,121.8158,121.4256,121.5,10589.0
2018-07-19 12:30:00,130.84,130.86,130.49,130.76,6154.0,121.5278,121.5464,121.2027,121.4535,6154.0
2018-07-19 13:00:00,130.79,130.95,130.54,130.95,3901.0,121.4814,121.63,121.2492,121.63,3901.0
2018-07-19 13:30:00,130.88,131.09,130.76,130.95,9428.0,121.565,121.76,121.4535,121.63,9428.0
2018-07-19 14:00:00,131.13,131.18,130.86,131.14,6212.0,121.7972,121.8436,121.5464,121.8065,6212.0
2018-07-19 14:30:00,131.11,131.15,130.8,130.93,6800.0,121.7786,121.8158,121.4907,121.6114,6800.0
2018-07-19 15:00:00,130.97,131.06,130.78,131.0,5298.0,121.6486,121.7322,121.4721,121.6764,5298.0
2018-07-19 15:30:00,131.01,131.14,130.93,131.03,17276.0,121.6857,121.8065,121.6114,121.7043,17276.0
2018-07-20 09:30:00,130.87,131.89,130.06,130.67,8815.0,121.5557,122.5031,120.8033,121.3699,8815.0
2018-07-20 10:00:00,130.68,131.0,130.19,130.52,23949.0,121.3792,121.6764,120.9241,121.2306,23949.0
2018-07-20 10:30:00,130.52,130.73,130.37,130.37,10103.0,121.2306,121.4256,121.0913,121.0913,10103.0
2018-07-20 11:00:00,130.52,131.06,130.27,130.82,36890.0,121.2306,121.7322,120.9984,121.5092,36890.0
2018-07-20 11:30:00,130.89,131.68,130.66,131.12,66010.0,121.5743,122.308,121.3606,121.7879,66010.0
2018-07-20 12:00:00,131.17,131.85,131.09,131.55,55939.0,121.8343,122.4659,121.76,122.1873,55939.0
2018-07-20 12:30:00,131.73,132.5,131.73,132.11,19500.0,122.3545,123.0697,122.3545,122.7074,19500.0
2018-07-20 13:00:00,132.2,132.26,131.87,132.01,15678.0,122.791,122.8468,122.4845,122.6145,15678.0
2018-07-20 13:30:00,132.03,132.4,131.9,132.26,22274.0,122.6331,122.9768,122.5124,122.8468,22274.0
2018-07-20 14:00:00,132.2,132.34,131.81,131.83,4400.0,122.791,122.9211,122.4288,122.4474,4400.0
2018-07-20 14:30:00,131.94,132.04,131.7,131.71,8900.0,122.5495,122.6424,122.3266,122.3359,8900.0
2018-07-20 15:00:00,131.7,131.7,131.29,131.33,10700.0,122.3266,122.3266,121.9458,121.9829,10700.0
2018-07-20 15:30:00,131.38,131.84,131.24,131.38,29929.0,122.0294,122.4566,121.8993,122.0294,29929.0
2018-07-23 09:30:00,130.9,132.8,128.82,129.11,17558.0,121.5835,123.3483,119.6516,119.9209,17558.0
2018-07-23 10:00:00,129.49,129.53,128.83,129.05,9500.0,120.2739,120.3111,119.6609,119.8652,9500.0
2018-07-23 10:30:00,128.89,129.5,128.88,129.08,4000.0,119.7166,120.2832,119.7073,119.8931,4000.0
2018-07-23 11:00:00,129.0,129.35,129.0,129.25,3700.0,119.8188,120.1439,119.8188,120.051,3700.0
2018-07-23 11:30:00,129.25,129.96,129.18,129.92,2958.0,120.051,120.7104,119.986,120.6733,2958.0
2018-07-23 12:00:00,129.91,129.91,129.36,129.57,7431.0,120.664,120.664,120.1531,120.3482,7431.0
2018-07-23 12:30:00,129.5,129.68,129.23,129.3,13400.0,120.2832,120.4504,120.0324,120.0974,13400.0
2018-07-23 13:00:00,129.37,129.46,128.98,129.0,11758.0,120.1624,120.246,119.8002,119.8188,11758.0
2018-07-23 13:30:00,129.09,129.31,129.09,129.24,4465.0,119.9024,120.1067,119.9024,120.0417,4465.0
2018-07-23 14:00:00,129.26,129.41,129.26,129.29,5224.0,120.0603,120.1996,120.0603,120.0881,5224.0
2018-07-23 14:30:00,129.31,129.34,129.14,129.29,3574.0,120.1067,120.1346,119.9488,120.0881,3574.0
2018-07-23 15:00:00,129.18,129.18,128.86,128.86,4800.0,119.986,119.986,119.6887,119.6887,4800.0
2018-07-23 15:30:00,128.87,128.97,128.67,128.82,14436.0,119.698,119.7909,119.5123,119.6516,14436.0
2018-07-24 09:30:00,129.5,131.81,129.47,129.47,8340.0,120.2832,122.4288,120.2553,120.2553,8340.0
2018-07-24 10:00:00,129.28,129.92,129.19,129.71,6118.0,120.0788,120.6733,119.9952,120.4782,6118.0
2018-07-24 10:30:00,129.98,130.22,129.65,129.65,6473.0,120.729,120.9519,120.4225,120.4225,6473.0
2018-07-24 11:00:00,129.79,129.88,129.37,129.88,3626.0,120.5525,120.6361,120.1624,120.6361,3626.0
2018-07-24 11:30:00,129.87,129.9,129.33,129.5,5366.0,120.6269,120.6547,120.1253,120.2832,5366.0
2018-07-24 12:00:00,129.5,129.79,129.46,129.64,2600.0,120.2832,120.5525,120.246,120.4132,2600.0
2018-07-24 12:30:00,129.6,129.8,129.42,129.61,4000.0,120.3761,120.5618,120.2089,120.3854,4000.0
2018-07-24 13:00:00,129.49,129.65,129.39,129.44,3400.0,120.2739,120.4225,120.181,120.2275,3400.0
2018-07-24 13:30:00,129.39,129.64,129.12,129.3,5640.0,120.181,120.4132,119.9302,120.0974,5640.0
2018-07-24 14:00:00,129.16,129.37,128.96,129.27,3309.0,119.9674,120.1624,119.7816,120.0696,3309.0
2018-07-24 14:30:00,129.29,129.51,129.17,129.41,5912.0,120.0881,120.2925,119.9767,120.1996,5912.0
2018-07-24 15:00:00,129.47,129.73,129.38,129.54,4000.0,120.2553,120.4968,120.1717,120.3203,4000.0
2018-07-24 15:30:00,129.65,129.78,129.32,129.6,24317.0,120.4225,120.5433,120.116,120.3761,24317.0
2018-07-25 09:30:00,129.52,131.53,129.52,130.01,3315.0,120.3018,122.1687,120.3018,120.7569,3315.0
2018-07-25 10:00:00,129.99,130.39,129.21,129.21,7775.0,120.7383,121.1098,120.0138,120.0138,7775.0
2018-07-25 10:30:00,129.48,129.48,128.87,128.87,4120.0,120.2646,120.2646,119.698,119.698,4120.0
2018-07-25 11:00:00,128.87,129.0,128.29,128.29,15289.0,119.698,119.8188,119.1593,119.1593,15289.0
2018-07-25 11:30:00,128.3,129.02,128.03,128.96,6926.0,119.1686,119.8373,118.9178,119.7816,6926.0
2018-07-25 12:00:00,129.04,129.06,128.38,128.59,15100.0,119.8559,119.8745,119.2429,119.438,15100.0
2018-07-25 12:30:00,128.56,128.98,128.32,128.57,8098.0,119.4101,119.8002,119.1872,119.4194,8098.0
2018-07-25 13:00:00,128.52,128.66,128.2,128.2,9942.0,119.3729,119.503,119.0757,119.0757,9942.0
2018-07-25 13:30:00,128.31,128.78,128.19,128.57,47547.0,119.1779,119.6144,119.0664,119.4194,47547.0
2018-07-25 14:00:00,128.55,129.32,128.43,128.92,15359.0,119.4008,120.116,119.2893,119.7445,15359.0
2018-07-25 14:30:00,129.01,129.16,128.67,128.89,22229.0,119.8281,119.9674,119.5123,119.7166,22229.0
2018-07-25 15:00:00,128.76,129.22,128.61,129.03,27298.0,119.5959,120.0231,119.4565,119.8466,27298.0
2018-07-25 15:30:00,129.05,129.62,128.53,129.55,87275.0,119.8652,120.3946,119.3822,120.3296,87275.0
2018-07-26 09:30:00,129.97,130.96,129.82,130.61,8575.0,120.7197,121.6393,120.5804,121.3142,8575.0
2018-07-26 10:00:00,130.63,130.83,130.31,130.55,5277.0,121.3328,121.5185,121.0355,121.2585,5277.0
2018-07-26 10:30:00,130.55,131.34,130.53,131.26,8288.0,121.2585,121.9922,121.2399,121.9179,8288.0
2018-07-26 11:00:00,131.27,131.76,131.12,131.67,11347.0,121.9272,122.3823,121.7879,122.2987,11347.0
2018-07-26 11:30:00,131.77,131.77,130.69,131.41,14651.0,122.3916,122.3916,121.3885,122.0572,14651.0
2018-07-26 12:00:00,131.53,131.69,131.36,131.54,5798.0,122.1687,122.3173,122.0108,122.178,5798.0
2018-07-26 12:30:00,131.48,131.6,131.27,131.6,8285.0,122.1223,122.2337,121.9272,122.2337,8285.0
2018-07-26 13:00:00,131.62,132.36,131.62,132.28,6888.0,122.2523,122.9396,122.2523,122.8653,6888.0
2018-07-26 13:30:00,132.17,132.17,131.71,131.76,9926.0,122.7632,122.7632,122.3359,122.3823,9926.0
2018-07-26 14:00:00,131.82,133.39,131.75,133.33,21319.0,122.4381,123.8963,122.373,123.8406,21319.0
2018-07-26 14:30:00,133.29,133.45,133.2,133.2,7700.0,123.8034,123.9521,123.7198,123.7198,7700.0
2018-07-26 15:00:00,133.15,133.2,132.78,132.78,14634.0,123.6734,123.7198,123.3297,123.3297,14634.0
2018-07-26 15:30:00,132.79,133.17,132.71,132.93,43593.0,123.339,123.692,123.2647,123.4691,43593.0
2018-07-27 09:30:00,133.33,134.27,132.13,134.22,9084.0,123.8406,124.7137,122.726,124.6673,9084.0
2018-07-27 10:00:00,134.08,134.08,133.45,133.7,5932.0,124.5372,124.5372,123.9521,124.1843,5932.0
2018-07-27 10:30:00,133.6,134.0,133.28,133.47,12510.0,124.0914,124.4629,123.7942,123.9706,12510.0
2018-07-27 11:00:00,133.56,133.61,132.61,132.72,5300.0,124.0542,124.1007,123.1718,123.274,5300.0
2018-07-27 11:30:00,132.74,132.86,132.6,132.6,3224.0,123.2926,123.404,123.1626,123.1626,3224.0
2018-07-27 12:00:00,132.6,132.73,132.38,132.62,24926.0,123.1626,123.2833,122.9582,123.1811,24926.0
2018-07-27 12:30:00,132.61,132.63,132.19,132.23,8500.0,123.1718,123.1904,122.7817,122.8189,8500.0
2018-07-27 13:00:00,132.03,132.8,132.02,132.79,3994.0,122.6331,123.3483,122.6238,123.339,3994.0
2018-07-27 13:30:00,132.71,133.02,132.47,133.02,16200.0,123.2647,123.5527,123.0418,123.5527,16200.0
2018-07-27 14:00:00,132.94,133.01,132.59,132.72,8241.0,123.4784,123.5434,123.1533,123.274,8241.0
2018-07-27 14:30:00,132.64,133.02,132.64,132.87,6100.0,123.1997,123.5527,123.1997,123.4133,6100.0
2018-07-27 15:00:00,132.62,132.92,132.49,132.52,9603.0,123.1811,123.4598,123.0604,123.0882,9603.0
2018-07-27 15:30:00,132.46,132.82,132.46,132.71,24656.0,123.0325,123.3669,123.0325,123.2647,24656.0
2018-07-30 09:30:00,132.91,134.31,132.91,133.53,8314.0,123.4505,124.7508,123.4505,124.0264,8314.0
2018-07-30 10:00:00,133.35,133.39,133.04,133.37,4700.0,123.8592,123.8963,123.5712,123.8777,4700.0
2018-07-30 10:30:00,133.12,133.3,132.78,133.12,5700.0,123.6455,123.8127,123.3297,123.6455,5700.0
2018-07-30 11:00:00,133.03,133.1,132.56,132.93,2800.0,123.5619,123.627,123.1254,123.4691,2800.0
2018-07-30 11:30:00,132.88,133.14,132.72,133.14,2300.0,123.4226,123.6641,123.274,123.6641,2300.0
2018-07-30 12:00:00,132.98,133.1,132.71,133.03,3100.0,123.5155,123.627,123.2647,123.5619,3100.0
2018-07-30 12:30:00,132.98,133.02,132.45,133.02,6923.0,123.5155,123.5527,123.0232,123.5527,6923.0
2018-07-30 13:00:00,132.89,133.04,132.75,132.93,4800.0,123.4319,123.5712,123.3019,123.4691,4800.0
2018-07-30 13:30:00,132.93,133.05,132.79,132.87,8700.0,123.4691,123.5805,123.339,123.4133,8700.0
2018-07-30 14:00:00,132.79,132.79,132.53,132.73,4302.0,123.339,123.339,123.0975,123.2833,4302.0
2018-07-30 14:30:00,132.61,132.77,132.21,132.43,6900.0,123.1718,123.3205,122.8003,123.0047,6900.0
2018-07-30 15:00:00,132.45,132.55,131.84,131.84,30100.0,123.0232,123.1161,122.4566,122.4566,30100.0
2018-07-30 15:30:00,131.84,132.14,131.72,131.74,24744.0,122.4566,122.7353,122.3452,122.3638,24744.0
2018-07-31 09:30:00,132.41,134.5,130.51,132.0,5330.0,122.9861,124.9273,121.2213,122.6053,5330.0
2018-07-31 10:00:00,131.64,133.27,131.63,133.08,21825.0,122.2709,123.7849,122.2616,123.6084,21825.0
2018-07-31 10:30:00,133.23,133.92,133.23,133.58,16792.0,123.7477,124.3886,123.7477,124.0728,16792.0
2018-07-31 11:00:00,133.61,134.12,133.6,134.0,4947.0,124.1007,124.5744,124.0914,124.4629,4947.0
2018-07-31 11:30:00,134.0,134.12,133.72,134.0,14700.0,124.4629,124.5744,124.2028,124.4629,14700.0
2018-07-31 12:00:00,134.03,134.19,133.7,134.14,6720.0,124.4908,124.6394,124.1843,124.5929,6720.0
2018-07-31 12:30:00,134.21,134.61,134.08,134.61,2542.0,124.658,125.0295,124.5372,125.0295,2542.0
2018-07-31 13:00:00,134.6,134.72,134.33,134.62,4237.0,125.0202,125.1317,124.7694,125.0388,4237.0
2018-07-31 13:30:00,134.7,134.7,134.41,134.55,2300.0,125.1131,125.1131,124.8437,124.9738,2300.0
2018-07-31 14:00:00,134.6,134.6,133.81,133.89,12309.0,125.0202,125.0202,124.2864,124.3607,12309.0
2018-07-31 14:30:00,133.83,134.46,133.76,134.38,3130.0,124.305,124.8902,124.24,124.8159,3130.0
2018-07-31 15:00:00,134.27,134.32,133.73,134.05,12896.0,124.7137,124.7601,124.2121,124.5094,12896.0
2018-07-31 15:30:00,134.18,134.3,133.99,134.2,26158.0,124.6301,124.7416,124.4536,124.6487,26158.0
2018-08-01 09:30:00,134.33,134.51,133.37,133.89,5986.0,124.7694,124.9366,123.8777,124.3607,5986.0
2018-08-01 10:00:00,133.63,133.94,133.55,133.8,4904.0,124.1192,124.4072,124.0449,124.2771,4904.0
2018-08-01 10:30:00,133.95,134.19,133.65,133.65,30806.0,124.4165,124.6394,124.1378,124.1378,30806.0
2018-08-01 11:00:00,133.6,133.8,133.35,133.47,4987.0,124.0914,124.2771,123.8592,123.9706,4987.0
2018-08-01 11:30:00,133.35,133.35,132.67,132.73,14735.0,123.8592,123.8592,123.2276,123.2833,14735.0
2018-08-01 12:00:00,132.65,132.92,132.6,132.66,8418.0,123.209,123.4598,123.1626,123.2183,8418.0
2018-08-01 12:30:00,132.72,132.74,132.53,132.72,2532.0,123.274,123.2926,123.0975,123.274,2532.0
2018-08-01 13:00:00,132.71,133.1,132.71,132.84,4300.0,123.2647,123.627,123.2647,123.3855,4300.0
2018-08-01 13:30:00,132.77,132.93,132.65,132.65,4300.0,123.3205,123.4691,123.209,123.209,4300.0
2018-08-01 14:00:00,132.74,132.98,132.61,132.77,2400.0,123.2926,123.5155,123.1718,123.3205,2400.0
2018-08-01 14:30:00,132.83,132.97,132.68,132.97,1600.0,123.3762,123.5062,123.2369,123.5062,1600.0
2018-08-01 15:00:00,132.96,132.96,132.76,132.83,3393.0,123.4969,123.4969,123.3112,123.3762,3393.0
2018-08-01 15:30:00,132.77,132.77,132.43,132.57,10132.0,123.3205,123.3205,123.0047,123.1347,10132.0
2018-08-02 09:30:00,132.18,132.87,131.28,132.75,6369.0,122.7724,123.4133,121.9365,123.3019,6369.0
2018-08-02 10:00:00,132.75,133.19,132.22,133.06,5658.0,123.3019,123.7106,122.8096,123.5898,5658.0
2018-08-02 10:30:00,133.43,133.43,132.55,132.78,5500.0,123.9335,123.9335,123.1161,123.3297,5500.0
2018-08-02 11:00:00,133.11,133.11,132.69,132.69,2500.0,123.6363,123.6363,123.2461,123.2461,2500.0
2018-08-02 11:30:00,132.85,132.9,132.56,132.75,4677.0,123.3948,123.4412,123.1254,123.3019,4677.0
2018-08-02 12:00:00,132.64,133.48,132.64,133.48,2780.0,123.1997,123.9799,123.1997,123.9799,2780.0
2018-08-02 12:30:00,133.18,133.42,133.06,133.23,2300.0,123.7013,123.9242,123.5898,123.7477,2300.0
2018-08-02 13:00:00,133.27,133.34,133.06,133.23,2740.0,123.7849,123.8499,123.5898,123.7477,2740.0
2018-08-02 13:30:00,133.21,133.32,132.71,132.84,2802.0,123.7291,123.8313,123.2647,123.3855,2802.0
2018-08-02 14:00:00,132.84,133.1,132.78,132.84,4101.0,123.3855,123.627,123.3297,123.3855,4101.0
2018-08-02 14:30:00,132.86,133.17,132.86,133.1,3738.0,123.404,123.692,123.404,123.627,3738.0
2018-08-02 15:00:00,132.98,132.98,132.71,132.81,2507.0,123.5155,123.5155,123.2647,123.3576,2507.0
2018-08-02 15:30:00,132.81,132.97,132.78,132.87,17928.0,123.3576,123.5062,123.3297,123.4133,17928.0
2018-08-03 09:30:00,133.18,134.46,132.34,132.62,10419.0,123.7013,124.8902,122.9211,123.1811,10419.0
2018-08-03 10:00:00,133.13,133.13,132.75,132.85,1501.0,123.6548,123.6548,123.3019,123.3948,1501.0
2018-08-03 10:30:00,132.88,132.94,132.67,132.71,1500.0,123.4226,123.4784,123.2276,123.2647,1500.0
2018-08-03 11:00:00,132.75,132.75,132.28,132.47,3503.0,123.3019,123.3019,122.8653,123.0418,3503.0
2018-08-03 11:30:00,132.57,132.91,132.57,132.75,2293.0,123.1347,123.4505,123.1347,123.3019,2293.0
2018-08-03 12:00:00,132.8,133.05,132.74,133.04,2591.0,123.3483,123.5805,123.2926,123.5712,2591.0
2018-08-03 12:30:00,133.05,133.06,132.75,132.87,2400.0,123.5805,123.5898,123.3019,123.4133,2400.0
2018-08-03 13:00:00,132.8,132.88,132.7,132.83,2100.0,123.3483,123.4226,123.2554,123.3762,2100.0
2018-08-03 13:30:00,132.8,132.95,132.73,132.75,2622.0,123.3483,123.4876,123.2833,123.3019,2622.0
2018-08-03 14:00:00,132.82,132.95,132.62,132.62,18300.0,123.3669,123.4876,123.1811,123.1811,18300.0
2018-08-03 14:30:00,132.76,133.18,132.76,133.18,1600.0,123.3112,123.7013,123.3112,123.7013,1600.0
2018-08-03 15:00:00,133.24,133.41,133.15,133.16,6783.0,123.757,123.9149,123.6734,123.6827,6783.0
2018-08-03 15:30:00,133.23,133.23,132.98,133.04,13622.0,123.7477,123.7477,123.5155,123.5712,13622.0
2018-08-06 09:30:00,133.17,133.49,132.26,133.49,1551.0,123.692,123.9892,122.8468,123.9892,1551.0
2018-08-06 10:00:00,133.09,133.29,132.67,132.96,4498.0,123.6177,123.8034,123.2276,123.4969,4498.0
2018-08-06 10:30:00,132.8,133.35,132.8,133.27,4639.0,123.3483,123.8592,123.3483,123.7849,4639.0
2018-08-06 11:00:00,133.36,133.36,133.01,133.19,4400.0,123.8685,123.8685,123.5434,123.7106,4400.0
2018-08-06 11:30:00,133.15,133.15,132.92,133.03,1000.0,123.6734,123.6734,123.4598,123.5619,1000.0
2018-08-06 12:00:00,133.06,133.29,133.05,133.28,1900.0,123.5898,123.8034,123.5805,123.7942,1900.0
2018-08-06 12:30:00,133.19,133.37,133.19,133.26,2028.0,123.7106,123.8777,123.7106,123.7756,2028.0
2018-08-06 13:00:00,133.32,133.44,133.21,133.43,4772.0,123.8313,123.9428,123.7291,123.9335,4772.0
2018-08-06 13:30:00,133.31,133.43,133.25,133.25,2203.0,123.822,123.9335,123.7663,123.7663,2203.0
2018-08-06 14:00:00,133.3,133.43,133.23,133.32,1922.0,123.8127,123.9335,123.7477,123.8313,1922.0
2018-08-06 14:30:00,133.37,133.46,133.24,133.24,2012.0,123.8777,123.9613,123.757,123.757,2012.0
2018-08-06 15:00:00,133.28,133.29,133.07,133.26,4054.0,123.7942,123.8034,123.5991,123.7756,4054.0
2018-08-06 15:30:00,133.27,133.5,133.19,133.41,16195.0,123.7849,123.9985,123.7106,123.9149,16195.0
2018-08-07 09:30:00,133.72,134.89,133.72,134.35,6790.0,124.2028,125.2896,124.2028,124.788,6790.0
2018-08-07 10:00:00,134.33,134.51,134.02,134.36,4197.0,124.7694,124.9366,124.4815,124.7973,4197.0
2018-08-07 10:30:00,134.2,134.36,134.06,134.23,4918.0,124.6487,124.7973,124.5186,124.6765,4918.0
2018-08-07 11:00:00,134.15,134.15,134.15,134.15,100.0,124.6022,124.6022,124.6022,124.6022,100.0
2018-08-07 11:30:00,134.26,134.27,134.17,134.17,1200.0,124.7044,124.7137,124.6208,124.6208,1200.0
2018-08-07 12:00:00,134.18,134.38,134.17,134.35,4926.0,124.6301,124.8159,124.6208,124.788,4926.0
2018-08-07 12:30:00,134.17,134.25,134.04,134.21,1600.0,124.6208,124.6951,124.5001,124.658,1600.0
2018-08-07 13:00:00,134.08,134.16,133.99,134.11,3990.0,124.5372,124.6115,124.4536,124.5651,3990.0
2018-08-07 13:30:00,133.98,134.2,133.87,134.08,3688.0,124.4443,124.6487,124.3422,124.5372,3688.0
2018-08-07 14:00:00,134.15,134.17,134.04,134.15,1219.0,124.6022,124.6208,124.5001,124.6022,1219.0
2018-08-07 14:30:00,134.09,134.19,133.98,133.98,1569.0,124.5465,124.6394,124.4443,124.4443,1569.0
2018-08-07 15:00:00,134.07,134.17,134.0,134.17,3366.0,124.5279,124.6208,124.4629,124.6208,3366.0
2018-08-07 15:30:00,134.09,134.21,133.83,133.91,12760.0,124.5465,124.658,124.305,124.3793,12760.0
2018-08-08 09:30:00,133.94,133.94,132.96,133.66,4053.0,124.4072,124.4072,123.4969,124.1471,4053.0
2018-08-08 10:00:00,133.67,133.67,133.0,133.41,2900.0,124.1564,124.1564,123.5341,123.9149,2900.0
2018-08-08 10:30:00,133.23,133.51,132.89,133.51,4625.0,123.7477,124.0078,123.4319,124.0078,4625.0
2018-08-08 11:00:00,133.52,133.62,133.4,133.55,3210.0,124.0171,124.11,123.9056,124.0449,3210.0
2018-08-08 11:30:00,133.56,133.77,133.44,133.44,4558.0,124.0542,124.2493,123.9428,123.9428,4558.0
2018-08-08 12:00:00,133.42,133.44,133.31,133.31,400.0,123.9242,123.9428,123.822,123.822,400.0
2018-08-08 12:30:00,133.15,133.62,133.15,133.46,2584.0,123.6734,124.11,123.6734,123.9613,2584.0
2018-08-08 13:00:00,133.34,133.54,133.31,133.31,1700.0,123.8499,124.0356,123.822,123.822,1700.0
2018-08-08 13:30:00,133.41,133.67,133.41,133.56,2326.0,123.9149,124.1564,123.9149,124.0542,2326.0
2018-08-08 14:00:00,133.58,133.62,133.44,133.53,5285.0,124.0728,124.11,123.9428,124.0264,5285.0
2018-08-08 14:30:00,133.5,133.57,133.33,133.33,2500.0,123.9985,124.0635,123.8406,123.8406,2500.0
2018-08-08 15:00:00,133.45,133.58,133.3,133.53,10207.0,123.9521,124.0728,123.8127,124.0264,10207.0
2018-08-08 15:30:00,133.59,133.62,133.44,133.44,18092.0,124.0821,124.11,123.9428,123.9428,18092.0
2018-08-09 09:30:00,133.62,134.04,133.1,133.77,5908.0,124.11,124.5001,123.627,124.2493,5908.0
2018-08-09 10:00:00,133.77,133.88,133.33,133.51,10861.0,124.2493,124.3515,123.8406,124.0078,10861.0
2018-08-09 10:30:00,133.51,133.55,133.37,133.43,3081.0,124.0078,124.0449,123.8777,123.9335,3081.0
2018-08-09 11:00:00,133.33,133.33,132.77,132.91,3114.0,123.8406,123.8406,123.3205,123.4505,3114.0
2018-08-09 11:30:00,132.85,132.97,132.33,132.51,5200.0,123.3948,123.5062,122.9118,123.079,5200.0
2018-08-09 12:00:00,132.46,132.51,131.88,131.94,45768.0,123.0325,123.079,122.4938,122.5495,45768.0
2018-08-09 12:30:00,131.92,133.18,131.88,133.18,9736.0,122.5309,123.7013,122.4938,123.7013,9736.0
2018-08-09 13:00:00,133.15,133.15,132.84,132.98,8753.0,123.6734,123.6734,123.3855,123.5155,8753.0
2018-08-09 13:30:00,132.96,133.17,132.91,133.17,3903.0,123.4969,123.692,123.4505,123.692,3903.0
2018-08-09 14:00:00,133.12,133.18,133.02,133.11,6733.0,123.6455,123.7013,123.5527,123.6363,6733.0
2018-08-09 14:30:00,133.11,133.22,133.08,133.1,9861.0,123.6363,123.7384,123.6084,123.627,9861.0
2018-08-09 15:00:00,133.1,133.19,133.08,133.17,6697.0,123.627,123.7106,123.6084,123.692,6697.0
2018-08-09 15:30:00,133.19,133.36,132.89,133.04,25274.0,123.7106,123.8685,123.4319,123.5712,25274.0
2018-08-10 09:30:00,132.67,133.48,131.46,131.99,5136.0,123.2276,123.9799,122.1037,122.596,5136.0
2018-08-10 10:00:00,131.82,132.15,131.68,132.08,5000.0,122.4381,122.7446,122.308,122.6796,5000.0
2018-08-10 10:30:00,132.08,132.67,131.87,132.6,7110.0,122.6796,123.2276,122.4845,123.1626,7110.0
2018-08-10 11:00:00,132.56,133.12,132.37,132.9,9729.0,123.1254,123.6455,122.9489,123.4412,9729.0
2018-08-10 11:30:00,133.04,133.39,133.04,133.12,3900.0,123.5712,123.8963,123.5712,123.6455,3900.0
2018-08-10 12:00:00,133.21,133.63,133.12,133.6,2200.0,123.7291,124.1192,123.6455,124.0914,2200.0
2018-08-10 12:30:00,133.65,133.83,133.62,133.66,7200.0,124.1378,124.305,124.11,124.1471,7200.0
2018-08-10 13:00:00,133.78,133.91,133.49,133.49,5700.0,124.2586,124.3793,123.9892,123.9892,5700.0
2018-08-10 13:30:00,133.65,133.65,133.35,133.35,7044.0,124.1378,124.1378,123.8592,123.8592,7044.0
2018-08-10 14:00:00,133.46,133.58,133.24,133.32,5242.0,123.9613,124.0728,123.757,123.8313,5242.0
2018-08-10 14:30:00,133.31,133.61,133.3,133.5,6074.0,123.822,124.1007,123.8127,123.9985,6074.0
2018-08-10 15:00:00,133.42,133.77,133.36,133.54,7898.0,123.9242,124.2493,123.8685,124.0356,7898.0
2018-08-10 15:30:00,133.47,133.54,133.19,133.48,11197.0,123.9706,124.0356,123.7106,123.9799,11197.0
2018-08-13 09:30:00,133.76,133.91,131.77,132.79,6174.0,124.24,124.3793,122.3916,123.339,6174.0
2018-08-13 10:00:00,133.19,133.66,132.94,133.25,19210.0,123.7106,124.1471,123.4784,123.7663,19210.0
2018-08-13 10:30:00,133.25,133.38,133.08,133.27,6500.0,123.7663,123.887,123.6084,123.7849,6500.0
2018-08-13 11:00:00,133.27,133.32,132.72,132.75,1900.0,123.7849,123.8313,123.274,123.3019,1900.0
2018-08-13 11:30:00,132.64,132.79,132.06,132.21,2200.0,123.1997,123.339,122.661,122.8003,2200.0
2018-08-13 12:00:00,132.12,132.19,131.92,131.92,4800.0,122.7167,122.7817,122.5309,122.5309,4800.0
2018-08-13 12:30:00,132.03,132.1,131.56,131.57,3900.0,122.6331,122.6981,122.1966,122.2059,3900.0
2018-08-13 13:00:00,131.42,131.81,131.31,131.81,3568.0,122.0665,122.4288,121.9644,122.4288,3568.0
2018-08-13 13:30:00,131.76,132.01,131.72,132.01,3041.0,122.3823,122.6145,122.3452,122.6145,3041.0
2018-08-13 14:00:00,131.98,132.35,131.94,132.24,8624.0,122.5867,122.9303,122.5495,122.8282,8624.0
2018-08-13 14:30:00,132.35,132.53,132.0,132.08,7422.0,122.9303,123.0975,122.6053,122.6796,7422.0
2018-08-13 15:00:00,131.99,132.02,131.45,131.45,7894.0,122.596,122.6238,122.0944,122.0944,7894.0
2018-08-13 15:30:00,131.48,131.68,131.22,131.56,14800.0,122.1223,122.308,121.8808,122.1966,14800.0
2018-08-14 09:30:00,132.44,133.67,132.44,133.01,6671.0,123.0139,124.1564,123.0139,123.5434,6671.0
2018-08-14 10:00:00,133.33,133.33,132.69,133.03,2659.0,123.8406,123.8406,123.2461,123.5619,2659.0
2018-08-14 10:30:00,133.1,133.94,133.09,133.81,2450.0,123.627,124.4072,123.6177,124.2864,2450.0
2018-08-14 11:00:00,133.75,134.17,133.5,134.15,5485.0,124.2307,124.6208,123.9985,124.6022,5485.0
2018-08-14 11:30:00,134.14,134.14,133.78,134.03,3963.0,124.5929,124.5929,124.2586,124.4908,3963.0
2018-08-14 12:00:00,134.18,134.18,133.9,134.16,900.0,124.6301,124.6301,124.37,124.6115,900.0
2018-08-14 12:30:00,134.21,134.44,134.08,134.29,6099.0,124.658,124.8716,124.5372,124.7323,6099.0
2018-08-14 13:00:00,134.17,134.28,134.11,134.11,1700.0,124.6208,124.723,124.5651,124.5651,1700.0
2018-08-14 13:30:00,134.17,134.39,134.17,134.38,3002.0,124.6208,124.8252,124.6208,124.8159,3002.0
2018-08-14 14:00:00,134.28,134.41,134.1,134.13,4708.0,124.723,124.8437,124.5558,124.5837,4708.0
2018-08-14 14:30:00,134.14,134.21,133.99,134.01,1300.0,124.5929,124.658,124.4536,124.4722,1300.0
2018-08-14 15:00:00,133.97,134.36,133.97,134.23,8260.0,124.435,124.7973,124.435,124.6765,8260.0
2018-08-14 15:30:00,134.27,134.39,133.75,133.89,27754.0,124.7137,124.8252,124.2307,124.3607,27754.0
2018-08-15 09:30:00,132.84,133.02,131.27,131.27,4097.0,123.3855,123.5527,121.9272,121.9272,4097.0
2018-08-15 10:00:00,131.43,131.44,130.6,130.61,4512.0,122.0758,122.0851,121.3049,121.3142,4512.0
2018-08-15 10:30:00,130.44,130.59,129.69,129.71,7395.0,121.1563,121.2956,120.4597,120.4782,7395.0
2018-08-15 11:00:00,129.98,130.49,129.82,130.49,3682.0,120.729,121.2027,120.5804,121.2027,3682.0
2018-08-15 11:30:00,130.53,130.94,130.53,130.65,2050.0,121.2399,121.6207,121.2399,121.3513,2050.0
2018-08-15 12:00:00,130.53,131.4,130.37,131.4,3173.0,121.2399,122.048,121.0913,122.048,3173.0
2018-08-15 12:30:00,131.49,131.56,131.23,131.24,3665.0,122.1316,122.1966,121.8901,121.8993,3665.0
2018-08-15 13:00:00,131.31,131.93,131.31,131.69,6100.0,121.9644,122.5402,121.9644,122.3173,6100.0
2018-08-15 13:30:00,131.63,132.04,131.61,131.91,2500.0,122.2616,122.6424,122.243,122.5217,2500.0
2018-08-15 14:00:00,131.72,131.84,131.44,131.47,2832.0,122.3452,122.4566,122.0851,122.113,2832.0
2018-08-15 14:30:00,131.4,132.31,131.4,132.31,3379.0,122.048,122.8932,122.048,122.8932,3379.0
2018-08-15 15:00:00,132.31,132.59,132.22,132.59,5685.0,122.8932,123.1533,122.8096,123.1533,5685.0
2018-08-15 15:30:00,132.59,132.97,132.57,132.78,15863.0,123.1533,123.5062,123.1347,123.3297,15863.0
2018-08-16 09:30:00,133.52,134.42,133.52,134.13,6620.0,124.0171,124.853,124.0171,124.5837,6620.0
2018-08-16 10:00:00,134.13,134.71,134.12,134.57,2500.0,124.5837,125.1224,124.5744,124.9923,2500.0
2018-08-16 10:30:00,134.63,135.0,134.47,134.88,10202.0,125.0481,125.3917,124.8995,125.2803,10202.0
2018-08-16 11:00:00,134.94,135.65,134.84,135.46,10721.0,125.336,125.9955,125.2431,125.819,10721.0
2018-08-16 11:30:00,135.48,136.11,135.48,136.08,9819.0,125.8376,126.4227,125.8376,126.3949,9819.0
2018-08-16 12:00:00,136.27,136.6,135.86,136.39,9429.0,126.5713,126.8779,126.1905,126.6828,9429.0
2018-08-16 12:30:00,136.17,136.27,135.74,135.74,5809.0,126.4785,126.5713,126.0791,126.0791,5809.0
2018-08-16 13:00:00,135.89,136.07,135.74,135.92,5255.0,126.2184,126.3856,126.0791,126.2463,5255.0
2018-08-16 13:30:00,135.93,136.17,135.74,135.75,5200.0,126.2555,126.4785,126.0791,126.0884,5200.0
2018-08-16 14:00:00,135.74,135.87,135.54,135.55,4582.0,126.0791,126.1998,125.8933,125.9026,4582.0
2018-08-16 14:30:00,135.31,135.42,135.23,135.24,2980.0,125.6797,125.7818,125.6054,125.6147,2980.0
2018-08-16 15:00:00,135.28,135.85,135.28,135.84,6856.0,125.6518,126.1812,125.6518,126.172,6856.0
2018-08-16 15:30:00,135.85,135.87,135.21,135.32,24216.0,126.1812,126.1998,125.5868,125.689,24216.0
2018-08-17 09:30:00,135.41,135.79,135.12,135.79,7645.0,125.7726,126.1255,125.5032,126.1255,7645.0
2018-08-17 10:00:00,135.59,135.7,134.63,134.65,15836.0,125.9397,126.0419,125.0481,125.0666,15836.0
2018-08-17 10:30:00,134.67,135.14,134.65,134.89,5757.0,125.0852,125.5218,125.0666,125.2896,5757.0
2018-08-17 11:00:00,134.79,134.98,134.7,134.92,4141.0,125.1967,125.3732,125.1131,125.3174,4141.0
2018-08-17 11:30:00,134.92,135.23,134.92,135.11,4323.0,125.3174,125.6054,125.3174,125.4939,4323.0
2018-08-17 12:00:00,135.02,135.07,134.81,134.97,4792.0,125.4103,125.4568,125.2153,125.3639,4792.0
2018-08-17 12:30:00,134.99,134.99,134.77,134.87,4350.0,125.3824,125.3824,125.1781,125.271,4350.0
2018-08-17 13:00:00,134.8,134.9,134.59,134.65,3166.0,125.206,125.2989,125.0109,125.0666,3166.0
2018-08-17 13:30:00,134.57,134.81,134.56,134.66,3087.0,124.9923,125.2153,124.9831,125.0759,3087.0
2018-08-17 14:00:00,134.74,135.31,134.74,135.21,3079.0,125.1502,125.6797,125.1502,125.5868,3079.0
2018-08-17 14:30:00,135.26,135.4,135.02,135.28,2886.0,125.6332,125.7633,125.4103,125.6518,2886.0
2018-08-17 15:00:00,135.25,135.56,135.13,135.46,4431.0,125.6239,125.9119,125.5125,125.819,4431.0
2018-08-17 15:30:00,135.46,135.47,134.92,134.96,32737.0,125.819,125.8283,125.3174,125.3546,32737.0
2018-08-20 09:30:00,134.95,135.61,134.95,135.61,4699.0,125.671,126.2856,125.671,126.2856,4699.0
2018-08-20 10:00:00,135.67,135.69,135.12,135.37,24071.0,126.3415,126.3601,125.8293,126.0621,24071.0
2018-08-20 10:30:00,135.26,135.54,134.42,134.42,23263.0,125.9597,126.2204,125.1775,125.1775,23263.0
2018-08-20 11:00:00,134.55,134.65,134.32,134.63,14796.0,125.2985,125.3916,125.0843,125.373,14796.0
2018-08-20 11:30:00,134.69,134.79,134.49,134.62,35850.0,125.4289,125.522,125.2426,125.3637,35850.0
2018-08-20 12:00:00,134.64,134.77,134.39,134.44,38800.0,125.3823,125.5034,125.1495,125.1961,38800.0
2018-08-20 12:30:00,134.53,134.64,134.34,134.53,24224.0,125.2799,125.3823,125.103,125.2799,24224.0
2018-08-20 13:00:00,134.57,134.77,134.37,134.57,44141.0,125.3171,125.5034,125.1309,125.3171,44141.0
2018-08-20 13:30:00,134.53,135.0,134.39,134.58,61449.0,125.2799,125.7176,125.1495,125.3265,61449.0
2018-08-20 14:00:00,134.55,135.22,134.47,134.92,40302.0,125.2985,125.9224,125.224,125.6431,40302.0
2018-08-20 14:30:00,134.95,134.97,134.74,134.8,6226.0,125.671,125.6896,125.4755,125.5313,6226.0
2018-08-20 15:00:00,134.79,134.98,134.59,134.66,11313.0,125.522,125.699,125.3358,125.401,11313.0
2018-08-20 15:30:00,134.69,135.3,134.55,134.59,49842.0,125.4289,125.9969,125.2985,125.3358,49842.0
2018-08-21 09:30:00,124.59,129.78,123.77,128.9,91757.0,116.0234,120.8565,115.2597,120.037,91757.0
2018-08-21 10:00:00,129.08,129.09,127.01,128.73,39886.0,120.2046,120.2139,118.277,119.8787,39886.0
2018-08-21 10:30:00,128.83,129.04,128.38,128.67,23691.0,119.9718,120.1674,119.5528,119.8228,23691.0
2018-08-21 11:00:00,128.72,130.74,127.99,130.44,38201.0,119.8694,121.7505,119.1896,121.4711,38201.0
2018-08-21 11:30:00,130.43,133.28,130.3,132.81,53047.0,121.4618,124.1158,121.3407,123.6782,53047.0
2018-08-21 12:00:00,132.98,134.02,132.06,133.52,29135.0,123.8365,124.805,122.9797,124.3393,29135.0
2018-08-21 12:30:00,133.52,134.5,133.47,134.34,39231.0,124.3393,125.252,124.2928,125.103,39231.0
2018-08-21 13:00:00,134.2,135.18,132.04,133.83,40555.0,124.9726,125.8852,122.9611,124.628,40555.0
2018-08-21 13:30:00,133.87,134.04,133.5,133.84,34861.0,124.6653,124.8236,124.3207,124.6373,34861.0
2018-08-21 14:00:00,133.81,134.57,133.49,134.5,19189.0,124.6094,125.3171,124.3114,125.252,19189.0
2018-08-21 14:30:00,134.58,134.58,133.17,133.27,36468.0,125.3265,125.3265,124.0134,124.1065,36468.0
2018-08-21 15:00:00,133.2,133.34,132.73,133.16,17519.0,124.0413,124.1717,123.6037,124.0041,17519.0
2018-08-21 15:30:00,133.12,134.21,133.07,133.74,66506.0,123.9668,124.9819,123.9203,124.5442,66506.0
2018-08-22 09:30:00,134.17,134.17,132.97,134.08,11887.0,124.9446,124.9446,123.8272,124.8608,11887.0
2018-08-22 10:00:00,133.86,134.08,133.46,133.57,15601.0,124.656,124.8608,124.2835,124.3859,15601.0
2018-08-22 10:30:00,133.58,133.69,132.63,132.93,19446.0,124.3952,124.4976,123.5105,123.7899,19446.0
2018-08-22 11:00:00,132.87,133.51,132.86,133.48,5010.0,123.734,124.33,123.7247,124.3021,5010.0
2018-08-22 11:30:00,133.42,133.86,133.34,133.75,4020.0,124.2462,124.656,124.1717,124.5535,4020.0
2018-08-22 12:00:00,133.76,134.27,133.76,134.27,7452.0,124.5628,125.0378,124.5628,125.0378,7452.0
2018-08-22 12:30:00,134.14,134.51,134.14,134.35,6950.0,124.9167,125.2613,124.9167,125.1123,6950.0
2018-08-22 13:00:00,134.33,134.52,134.12,134.52,2400.0,125.0936,125.2706,124.8981,125.2706,2400.0
2018-08-22 13:30:00,134.63,134.63,134.39,134.5,4504.0,125.373,125.373,125.1495,125.252,4504.0
2018-08-22 14:00:00,134.53,134.68,133.91,134.12,7496.0,125.2799,125.4196,124.7025,124.8981,7496.0
2018-08-22 14:30:00,134.24,134.3,134.16,134.29,5949.0,125.0098,125.0657,124.9353,125.0564,5949.0
2018-08-22 15:00:00,134.3,134.31,134.03,134.26,11157.0,125.0657,125.075,124.8143,125.0285,11157.0
2018-08-22 15:30:00,134.22,134.22,133.59,133.68,36390.0,124.9912,124.9912,124.4045,124.4883,36390.0
2018-08-23 09:30:00,133.67,133.67,132.31,133.06,8173.0,124.479,124.479,123.2125,123.911,8173.0
2018-08-23 10:00:00,133.06,133.63,132.94,133.46,7013.0,123.911,124.4418,123.7992,124.2835,7013.0
2018-08-23 10:30:00,133.56,133.87,133.3,133.3,27365.0,124.3766,124.6653,124.1345,124.1345,27365.0
2018-08-23 11:00:00,133.27,133.46,133.01,133.41,10071.0,124.1065,124.2835,123.8644,124.2369,10071.0
2018-08-23 11:30:00,133.48,133.49,133.2,133.32,4029.0,124.3021,124.3114,124.0413,124.1531,4029.0
2018-08-23 12:00:00,133.53,133.95,133.38,133.95,8491.0,124.3487,124.7398,124.209,124.7398,8491.0
2018-08-23 12:30:00,133.99,134.2,133.71,133.87,3800.0,124.777,124.9726,124.5163,124.6653,3800.0
2018-08-23 13:00:00,133.88,133.95,133.51,133.68,6807.0,124.6746,124.7398,124.33,124.4883,6807.0
2018-08-23 13:30:00,133.91,133.91,133.56,133.72,2643.0,124.7025,124.7025,124.3766,124.5256,2643.0
2018-08-23 14:00:00,133.72,134.28,133.72,134.07,4006.0,124.5256,125.0471,124.5256,124.8515,4006.0
2018-08-23 14:30:00,134.27,134.44,134.15,134.15,3000.0,125.0378,125.1961,124.926,124.926,3000.0
2018-08-23 15:00:00,134.17,134.56,134.17,134.54,7356.0,124.9446,125.3078,124.9446,125.2892,7356.0
2018-08-23 15:30:00,134.43,134.46,134.06,134.38,43531.0,125.1868,125.2147,124.8422,125.1402,43531.0
2018-08-24 09:30:00,134.5,134.99,134.13,134.28,7445.0,125.252,125.7083,124.9074,125.0471,7445.0
2018-08-24 10:00:00,134.29,135.03,134.28,135.03,6310.0,125.0564,125.7455,125.0471,125.7455,6310.0
2018-08-24 10:30:00,134.69,135.0,134.63,134.65,6515.0,125.4289,125.7176,125.373,125.3916,6515.0
2018-08-24 11:00:00,134.6,134.83,134.5,134.78,2600.0,125.3451,125.5593,125.252,125.5127,2600.0
2018-08-24 11:30:00,134.7,134.94,134.66,134.87,3755.0,125.4382,125.6617,125.401,125.5965,3755.0
2018-08-24 12:00:00,134.84,135.04,134.72,134.76,7512.0,125.5686,125.7548,125.4568,125.4941,7512.0
2018-08-24 12:30:00,134.78,135.08,134.74,135.08,2502.0,125.5127,125.7921,125.4755,125.7921,2502.0
2018-08-24 13:00:00,135.13,135.22,135.06,135.18,2306.0,125.8386,125.9224,125.7735,125.8852,2306.0
2018-08-24 13:30:00,135.2,135.35,135.07,135.3,6204.0,125.9038,126.0435,125.7828,125.9969,6204.0
2018-08-24 14:00:00,135.27,135.32,135.13,135.25,2383.0,125.969,126.0156,125.8386,125.9504,2383.0
2018-08-24 14:30:00,135.2,135.52,135.2,135.52,2453.0,125.9038,126.2018,125.9038,126.2018,2453.0
2018-08-24 15:00:00,135.52,135.75,135.45,135.62,7560.0,126.2018,126.416,126.1366,126.2949,7560.0
2018-08-24 15:30:00,135.48,135.94,135.42,135.82,16756.0,126.1646,126.5929,126.1087,126.4812,16756.0
2018-08-27 09:30:00,136.0,137.48,135.19,137.24,15962.0,126.6488,128.0271,125.8945,127.8036,15962.0
2018-08-27 10:00:00,137.25,137.52,136.8,137.06,19233.0,127.8129,128.0643,127.3938,127.6359,19233.0
2018-08-27 10:30:00,136.86,137.11,136.62,137.02,4598.0,127.4497,127.6825,127.2262,127.5987,4598.0
2018-08-27 11:00:00,137.0,137.41,136.7,137.34,11294.0,127.5801,127.9619,127.3007,127.8967,11294.0
2018-08-27 11:30:00,137.35,137.53,137.17,137.53,4129.0,127.906,128.0736,127.7384,128.0736,4129.0
2018-08-27 12:00:00,137.43,137.56,137.23,137.41,3200.0,127.9805,128.1016,127.7942,127.9619,3200.0
2018-08-27 12:30:00,137.5,137.61,137.32,137.33,1108.0,128.0457,128.1481,127.8781,127.8874,1108.0
2018-08-27 13:00:00,137.32,137.63,137.32,137.44,3506.0,127.8781,128.1667,127.8781,127.9898,3506.0
2018-08-27 13:30:00,137.46,137.55,137.26,137.46,2300.0,128.0084,128.0922,127.8222,128.0084,2300.0
2018-08-27 14:00:00,137.48,137.68,137.35,137.68,2211.0,128.0271,128.2133,127.906,128.2133,2211.0
2018-08-27 14:30:00,137.77,137.79,137.21,137.39,3972.0,128.2971,128.3157,127.7756,127.9432,3972.0
2018-08-27 15:00:00,137.4,137.68,137.25,137.65,7512.0,127.9526,128.2133,127.8129,128.1854,7512.0
2018-08-27 15:30:00,137.52,137.89,137.49,137.79,32328.0,128.0643,128.4089,128.0364,128.3157,32328.0
2018-08-28 09:30:00,137.96,138.91,137.96,138.77,9555.0,128.4741,129.3587,128.4741,129.2284,9555.0
2018-08-28 10:00:00,138.73,138.77,138.42,138.77,2607.0,129.1911,129.2284,128.9024,129.2284,2607.0
2018-08-28 10:30:00,138.68,138.91,138.45,138.46,4619.0,129.1445,129.3587,128.9304,128.9397,4619.0
2018-08-28 11:00:00,138.51,138.96,138.34,138.54,17075.0,128.9862,129.4053,128.8279,129.0142,17075.0
2018-08-28 11:30:00,138.41,138.48,137.73,137.75,3400.0,128.8931,128.9583,128.2599,128.2785,3400.0
2018-08-28 12:00:00,137.68,138.02,137.67,137.93,4620.0,128.2133,128.5299,128.204,128.4461,4620.0
2018-08-28 12:30:00,137.84,137.92,137.68,137.84,1900.0,128.3623,128.4368,128.2133,128.3623,1900.0
2018-08-28 13:00:00,137.78,137.84,137.41,137.41,2443.0,128.3064,128.3623,127.9619,127.9619,2443.0
2018-08-28 13:30:00,137.41,137.9,137.41,137.71,1700.0,127.9619,128.4182,127.9619,128.2412,1700.0
2018-08-28 14:00:00,137.83,138.09,137.83,138.09,2979.0,128.353,128.5951,128.353,128.5951,2979.0
2018-08-28 14:30:00,138.2,138.35,138.14,138.29,5882.0,128.6975,128.8372,128.6417,128.7814,5882.0
2018-08-28 15:00:00,138.28,138.5,138.28,138.49,9053.0,128.772,128.9769,128.772,128.9676,9053.0
2018-08-28 15:30:00,138.43,138.48,138.0,138.16,17378.0,128.9117,128.9583,128.5113,128.6603,17378.0
2018-08-29 09:30:00,138.06,138.28,136.31,137.92,4682.0,128.5672,128.772,126.9375,128.4368,4682.0
2018-08-29 10:00:00,137.96,139.12,137.96,138.76,3347.0,128.4741,129.5543,128.4741,129.219,3347.0
2018-08-29 10:30:00,138.79,139.38,138.75,139.17,4600.0,129.247,129.7964,129.2097,129.6009,4600.0
2018-08-29 11:00:00,139.04,139.84,138.96,139.82,6043.0,129.4798,130.2248,129.4053,130.2062,6043.0
2018-08-29 11:30:00,139.69,140.06,139.58,140.06,5341.0,130.0851,130.4297,129.9827,130.4297,5341.0
2018-08-29 12:00:00,140.06,140.65,139.86,140.39,9347.0,130.4297,130.9791,130.2434,130.737,9347.0
2018-08-29 12:30:00,140.25,140.39,140.07,140.08,2774.0,130.6066,130.737,130.439,130.4483,2774.0
2018-08-29 13:00:00,140.15,140.18,139.37,139.39,5500.0,130.5135,130.5414,129.7871,129.8057,5500.0
2018-08-29 13:30:00,139.52,139.53,139.26,139.35,5362.0,129.9268,129.9361,129.6847,129.7685,5362.0
2018-08-29 14:00:00,139.27,139.44,139.14,139.25,2140.0,129.694,129.8523,129.5729,129.6754,2140.0
2018-08-29 14:30:00,139.32,139.48,139.27,139.48,7219.0,129.7405,129.8895,129.694,129.8895,7219.0
2018-08-29 15:00:00,139.49,139.6,139.2,139.22,6231.0,129.8988,130.0013,129.6288,129.6474,6231.0
2018-08-29 15:30:00,139.21,139.5,139.1,139.38,14187.0,129.6381,129.9082,129.5357,129.7964,14187.0
2018-08-30 09:30:00,139.0,139.35,138.17,138.74,2492.0,129.4425,129.7685,128.6696,129.2004,2492.0
2018-08-30 10:00:00,138.71,138.9,138.48,138.63,2477.0,129.1725,129.3494,128.9583,129.098,2477.0
2018-08-30 10:30:00,138.62,139.35,138.62,139.12,4346.0,129.0887,129.7685,129.0887,129.5543,4346.0
2018-08-30 11:00:00,139.21,139.44,138.98,138.98,2370.0,129.6381,129.8523,129.4239,129.4239,2370.0
2018-08-30 11:30:00,139.09,139.16,138.86,139.09,1700.0,129.5264,129.5915,129.3122,129.5264,1700.0
2018-08-30 12:00:00,139.09,139.17,138.91,139.16,3700.0,129.5264,129.6009,129.3587,129.5915,3700.0
2018-08-30 12:30:00,139.16,139.47,139.16,139.34,4500.0,129.5915,129.8802,129.5915,129.7592,4500.0
2018-08-30 13:00:00,139.3,139.5,139.26,139.31,7505.0,129.7219,129.9082,129.6847,129.7312,7505.0
2018-08-30 13:30:00,139.31,139.32,138.99,138.99,2863.0,129.7312,129.7405,129.4332,129.4332,2863.0
2018-08-30 14:00:00,139.0,139.06,138.29,138.29,3900.0,129.4425,129.4984,128.7814,128.7814,3900.0
2018-08-30 14:30:00,138.25,138.68,138.2,138.46,6748.0,128.7441,129.1445,128.6975,128.9397,6748.0
2018-08-30 15:00:00,138.32,138.51,137.84,138.2,8300.0,128.8093,128.9862,128.3623,128.6975,8300.0
2018-08-30 15:30:00,138.2,138.32,138.05,138.28,14084.0,128.6975,128.8093,128.5579,128.772,14084.0
2018-08-31 09:30:00,137.7,138.61,137.39,138.61,6661.0,128.2319,129.0794,127.9432,129.0794,6661.0
2018-08-31 10:00:00,138.47,138.48,138.04,138.25,11645.0,128.949,128.9583,128.5485,128.7441,11645.0
2018-08-31 10:30:00,138.33,138.5,138.15,138.44,17328.0,128.8186,128.9769,128.651,128.921,17328.0
2018-08-31 11:00:00,138.43,138.63,138.24,138.32,3128.0,128.9117,129.098,128.7348,128.8093,3128.0
2018-08-31 11:30:00,138.24,138.53,138.24,138.34,4681.0,128.7348,129.0049,128.7348,128.8279,4681.0
2018-08-31 12:00:00,138.38,138.55,138.37,138.4,16629.0,128.8652,129.0235,128.8559,128.8838,16629.0
2018-08-31 12:30:00,138.43,138.62,138.28,138.61,4145.0,128.9117,129.0887,128.772,129.0794,4145.0
2018-08-31 13:00:00,138.52,138.82,138.52,138.77,470.0,128.9955,129.2749,128.9955,129.2284,470.0
2018-08-31 13:30:00,138.69,138.75,138.63,138.66,2550.0,129.1539,129.2097,129.098,129.1259,2550.0
2018-08-31 14:00:00,138.64,138.64,138.38,138.46,1405.0,129.1073,129.1073,128.8652,128.9397,1405.0
2018-08-31 14:30:00,138.49,138.74,138.49,138.72,1500.0,128.9676,129.2004,128.9676,129.1818,1500.0
2018-08-31 15:00:00,138.73,139.06,138.73,138.9,4969.0,129.1911,129.4984,129.1911,129.3494,4969.0
2018-08-31 15:30:00,138.99,139.33,138.9,139.12,13544.0,129.4332,129.7499,129.3494,129.5543,13544.0
2018-09-04 09:30:00,139.03,139.04,137.46,137.69,4614.0,129.4705,129.4798,128.0084,128.2226,4614.0
2018-09-04 10:00:00,137.91,138.15,137.78,137.99,4844.0,128.4275,128.651,128.3064,128.502,4844.0
2018-09-04 10:30:00,137.93,138.46,137.93,138.46,2145.0,128.4461,128.9397,128.4461,128.9397,2145.0
2018-09-04 11:00:00,138.29,138.29,137.66,137.83,10966.0,128.7814,128.7814,128.1947,128.353,10966.0
2018-09-04 11:30:00,137.88,138.14,137.88,138.06,8807.0,128.3996,128.6417,128.3996,128.5672,8807.0
2018-09-04 12:00:00,138.06,138.58,137.97,138.13,6009.0,128.5672,129.0514,128.4834,128.6324,6009.0
2018-09-04 12:30:00,138.09,138.29,138.09,138.28,1788.0,128.5951,128.7814,128.5951,128.772,1788.0
2018-09-04 13:00:00,138.29,138.33,138.2,138.31,3000.0,128.7814,128.8186,128.6975,128.8,3000.0
2018-09-04 13:30:00,138.31,138.85,138.28,138.75,6562.0,128.8,129.3029,128.772,129.2097,6562.0
2018-09-04 14:00:00,138.69,138.79,138.47,138.74,3497.0,129.1539,129.247,128.949,129.2004,3497.0
2018-09-04 14:30:00,138.73,139.15,138.57,139.15,3400.0,129.1911,129.5822,129.0421,129.5822,3400.0
2018-09-04 15:00:00,139.08,139.37,139.06,139.23,7337.0,129.517,129.7871,129.4984,129.6567,7337.0
2018-09-04 15:30:00,139.26,139.37,139.01,139.18,17247.0,129.6847,129.7871,129.4519,129.6102,17247.0
2018-09-05 09:30:00,138.69,139.47,138.69,139.27,2915.0,129.1539,129.8802,129.1539,129.694,2915.0
2018-09-05 10:00:00,138.94,139.37,138.72,139.37,8003.0,129.3867,129.7871,129.1818,129.7871,8003.0
2018-09-05 10:30:00,139.22,140.29,138.87,140.26,5277.0,129.6474,130.6438,129.3215,130.6159,5277.0
2018-09-05 11:00:00,140.24,140.54,140.0,140.33,4117.0,130.5973,130.8767,130.3738,130.6811,4117.0
2018-09-05 11:30:00,140.31,140.74,139.46,140.61,6204.0,130.6625,131.0629,129.8709,130.9418,6204.0
2018-09-05 12:00:00,140.64,140.75,140.37,140.75,10271.0,130.9698,131.0722,130.7183,131.0722,10271.0
2018-09-05 12:30:00,140.79,140.79,140.38,140.52,7300.0,131.1095,131.1095,130.7277,130.858,7300.0
2018-09-05 13:00:00,140.52,141.04,140.3,141.04,5777.0,130.858,131.3423,130.6532,131.3423,5777.0
2018-09-05 13:30:00,140.98,141.17,140.87,141.12,7623.0,131.2864,131.4633,131.184,131.4168,7623.0
2018-09-05 14:00:00,141.12,141.24,141.0,141.12,6711.0,131.4168,131.5285,131.305,131.4168,6711.0
2018-09-05 14:30:00,141.19,141.5,141.05,141.5,7833.0,131.482,131.7706,131.3516,131.7706,7833.0
2018-09-05 15:00:00,141.43,141.43,141.08,141.23,12344.0,131.7055,131.7055,131.3795,131.5192,12344.0
2018-09-05 15:30:00,141.23,141.41,141.02,141.27,19470.0,131.5192,131.6868,131.3236,131.5565,19470.0
2018-09-06 09:30:00,141.02,142.98,140.67,142.65,30099.0,131.3236,133.1489,130.9977,132.8416,30099.0
2018-09-06 10:00:00,142.84,143.01,142.2,142.9,33515.0,133.0185,133.1768,132.4225,133.0744,33515.0
2018-09-06 10:30:00,143.1,143.61,142.64,143.14,11007.0,133.2606,133.7356,132.8323,133.2979,11007.0
2018-09-06 11:00:00,143.21,143.21,142.45,142.62,8090.0,133.3631,133.3631,132.6553,132.8136,8090.0
2018-09-06 11:30:00,142.56,142.7,142.34,142.61,5887.0,132.7578,132.8881,132.5529,132.8043,5887.0
2018-09-06 12:00:00,142.62,143.11,142.25,142.74,8461.0,132.8136,133.2699,132.4691,132.9254,8461.0
2018-09-06 12:30:00,142.93,142.94,142.71,142.93,2094.0,133.1023,133.1116,132.8974,133.1023,2094.0
2018-09-06 13:00:00,142.84,142.91,142.4,142.66,10372.0,133.0185,133.0837,132.6088,132.8509,10372.0
2018-09-06 13:30:00,142.56,142.71,142.32,142.53,12593.0,132.7578,132.8974,132.5343,132.7298,12593.0
2018-09-06 14:00:00,142.59,142.74,142.41,142.49,12992.0,132.7857,132.9254,132.6181,132.6926,12992.0
2018-09-06 14:30:00,142.49,142.85,142.48,142.76,10869.0,132.6926,133.0278,132.6833,132.944,10869.0
2018-09-06 15:00:00,142.84,143.07,142.73,142.99,32045.0,133.0185,133.2327,132.9161,133.1582,32045.0
2018-09-06 15:30:00,143.03,144.06,142.58,142.95,99601.0,133.1954,134.1546,132.7764,133.1209,99601.0
2018-09-07 09:30:00,142.61,142.61,141.26,142.01,7698.0,132.8043,132.8043,131.5471,132.2456,7698.0
2018-09-07 10:00:00,142.08,142.77,142.08,142.55,3552.0,132.3108,132.9533,132.3108,132.7484,3552.0
2018-09-07 10:30:00,142.56,143.67,142.51,143.38,11135.0,132.7578,133.7914,132.7112,133.5214,11135.0
2018-09-07 11:00:00,143.35,143.42,142.13,142.14,21570.0,133.4934,133.5586,132.3573,132.3666,21570.0
2018-09-07 11:30:00,142.12,142.5,142.06,142.06,4163.0,132.348,132.7019,132.2921,132.2921,4163.0
2018-09-07 12:00:00,141.79,141.79,141.19,141.19,2628.0,132.0407,132.0407,131.482,131.482,2628.0
2018-09-07 12:30:00,141.27,141.42,140.79,141.35,13532.0,131.5565,131.6961,131.1095,131.631,13532.0
2018-09-07 13:00:00,141.39,141.51,141.16,141.24,4855.0,131.6682,131.78,131.454,131.5285,4855.0
2018-09-07 13:30:00,141.32,141.32,141.11,141.31,2573.0,131.603,131.603,131.4075,131.5937,2573.0
2018-09-07 14:00:00,141.34,141.99,141.26,141.52,4671.0,131.6216,132.227,131.5471,131.7893,4671.0
2018-09-07 14:30:00,141.59,142.17,141.44,142.17,13676.0,131.8545,132.3946,131.7148,132.3946,13676.0
2018-09-07 15:00:00,142.17,142.17,141.91,142.03,4291.0,132.3946,132.3946,132.1525,132.2642,4291.0
2018-09-07 15:30:00,142.13,142.5,141.68,142.34,34904.0,132.3573,132.7019,131.9383,132.5529,34904.0
2018-09-10 09:30:00,143.45,144.24,143.15,143.76,5309.0,133.5866,134.3222,133.3072,133.8752,5309.0
2018-09-10 10:00:00,143.88,144.43,143.72,144.21,20252.0,133.987,134.4992,133.838,134.2943,20252.0
2018-09-10 10:30:00,144.39,144.67,144.36,144.67,2054.0,134.4619,134.7227,134.434,134.7227,2054.0
2018-09-10 11:00:00,144.47,144.91,144.05,144.76,11209.0,134.5364,134.9462,134.1453,134.8065,11209.0
2018-09-10 11:30:00,144.74,144.78,143.89,144.02,11111.0,134.7879,134.8251,133.9963,134.1174,11111.0
2018-09-10 12:00:00,144.08,144.2,143.83,143.83,6200.0,134.1732,134.285,133.9404,133.9404,6200.0
2018-09-10 12:30:00,143.85,143.88,143.2,143.2,14422.0,133.9591,133.987,133.3538,133.3538,14422.0
2018-09-10 13:00:00,143.33,143.46,143.27,143.42,2235.0,133.4748,133.5959,133.4189,133.5586,2235.0
2018-09-10 13:30:00,143.42,143.63,143.09,143.61,9797.0,133.5586,133.7542,133.2513,133.7356,9797.0
2018-09-10 14:00:00,143.48,143.76,143.48,143.68,6096.0,133.6145,133.8752,133.6145,133.8008,6096.0
2018-09-10 14:30:00,143.7,143.77,143.52,143.55,11409.0,133.8194,133.8846,133.6518,133.6797,11409.0
2018-09-10 15:00:00,143.52,143.59,142.99,143.16,6778.0,133.6518,133.7169,133.1582,133.3165,6778.0
2018-09-10 15:30:00,143.16,143.18,142.41,142.49,17051.0,133.3165,133.3351,132.6181,132.6926,17051.0
2018-09-11 09:30:00,142.15,142.29,140.9,142.04,3016.0,132.376,132.5063,131.2119,132.2735,3016.0
2018-09-11 10:00:00,142.03,142.21,141.39,141.4,3036.0,132.2642,132.4318,131.6682,131.6775,3036.0
2018-09-11 10:30:00,141.31,141.43,141.13,141.34,1700.0,131.5937,131.7055,131.4261,131.6216,1700.0
2018-09-11 11:00:00,141.33,141.92,141.33,141.75,2359.0,131.6123,132.1618,131.6123,132.0035,2359.0
2018-09-11 11:30:00,141.9,142.59,141.74,142.43,3245.0,132.1431,132.7857,131.9941,132.6367,3245.0
2018-09-11 12:00:00,142.52,142.56,142.12,142.22,1944.0,132.7205,132.7578,132.348,132.4411,1944.0
2018-09-11 12:30:00,142.2,142.2,141.57,142.18,4047.0,132.4225,132.4225,131.8358,132.4039,4047.0
2018-09-11 13:00:00,142.23,142.23,141.86,142.07,2736.0,132.4505,132.4505,132.1059,132.3015,2736.0
2018-09-11 13:30:00,141.81,141.82,141.51,141.65,21403.0,132.0593,132.0686,131.78,131.9103,21403.0
2018-09-11 14:00:00,141.54,141.81,141.46,141.78,2921.0,131.8079,132.0593,131.7334,132.0314,2921.0
2018-09-11 14:30:00,141.75,142.16,141.67,141.82,4924.0,132.0035,132.3853,131.929,132.0686,4924.0
2018-09-11 15:00:00,141.83,141.99,141.65,141.76,3446.0,132.078,132.227,131.9103,132.0128,3446.0
2018-09-11 15:30:00,141.74,141.97,141.63,141.81,13717.0,131.9941,132.2083,131.8917,132.0593,13717.0
2018-09-12 09:30:00,142.73,143.66,142.02,143.59,10138.0,132.9161,133.7821,132.2549,133.7169,10138.0
2018-09-12 10:00:00,143.31,143.31,142.53,142.58,6054.0,133.4562,133.4562,132.7298,132.7764,6054.0
2018-09-12 10:30:00,142.51,142.51,141.82,141.91,11370.0,132.7112,132.7112,132.0686,132.1525,11370.0
2018-09-12 11:00:00,141.95,142.83,141.72,142.69,8241.0,132.1897,133.0092,131.9755,132.8788,8241.0
2018-09-12 11:30:00,142.69,142.8,142.23,142.44,4100.0,132.8788,132.9813,132.4505,132.646,4100.0
2018-09-12 12:00:00,142.54,143.2,142.54,143.2,3756.0,132.7391,133.3538,132.7391,133.3538,3756.0
2018-09-12 12:30:00,143.22,143.42,143.21,143.42,4060.0,133.3724,133.5586,133.3631,133.5586,4060.0
2018-09-12 13:00:00,143.53,143.57,142.77,142.77,5141.0,133.6611,133.6983,132.9533,132.9533,5141.0
2018-09-12 13:30:00,142.81,143.19,142.74,143.08,5100.0,132.9906,133.3444,132.9254,133.242,5100.0
2018-09-12 14:00:00,143.08,143.12,142.5,142.72,9227.0,133.242,133.2793,132.7019,132.9068,9227.0
2018-09-12 14:30:00,142.8,143.11,142.79,143.06,3323.0,132.9813,133.2699,132.9719,133.2234,3323.0
2018-09-12 15:00:00,143.1,143.38,142.87,143.34,11861.0,133.2606,133.5214,133.0464,133.4841,11861.0
2018-09-12 15:30:00,143.27,143.98,143.27,143.76,26882.0,133.4189,134.0801,133.4189,133.8752,26882.0
2018-09-13 09:30:00,144.5,145.0,142.25,144.33,9253.0,134.5644,135.03,132.4691,134.4061,9253.0
2018-09-13 10:00:00,144.09,144.66,143.88,144.31,10544.0,134.1826,134.7134,133.987,134.3874,10544.0
2018-09-13 10:30:00,144.47,144.9,143.91,144.21,6838.0,134.5364,134.9369,134.0149,134.2943,6838.0
2018-09-13 11:00:00,144.23,144.76,144.17,144.23,4949.0,134.3129,134.8065,134.2571,134.3129,4949.0
2018-09-13 11:30:00,144.07,144.71,143.98,144.71,3778.0,134.1639,134.7599,134.0801,134.7599,3778.0
2018-09-13 12:00:00,144.74,144.79,144.48,144.73,4784.0,134.7879,134.8344,134.5457,134.7786,4784.0
2018-09-13 12:30:00,144.71,144.72,144.28,144.7,11459.0,134.7599,134.7692,134.3595,134.7506,11459.0
2018-09-13 13:00:00,144.68,144.86,144.52,144.55,4600.0,134.732,134.8996,134.583,134.6109,4600.0
2018-09-13 13:30:00,144.63,144.63,144.52,144.55,5232.0,134.6854,134.6854,134.583,134.6109,5232.0
2018-09-13 14:00:00,144.55,144.66,144.47,144.65,5100.0,134.6109,134.7134,134.5364,134.7041,5100.0
2018-09-13 14:30:00,144.65,144.85,144.62,144.84,2460.0,134.7041,134.8903,134.6761,134.881,2460.0
2018-09-13 15:00:00,144.75,144.86,144.69,144.84,10780.0,134.7972,134.8996,134.7413,134.881,10780.0
2018-09-13 15:30:00,144.81,144.83,144.23,144.72,37123.0,134.8531,134.8717,134.3129,134.7692,37123.0
2018-09-14 09:30:00,141.5,145.87,141.5,145.0,15968.0,131.7706,135.8402,131.7706,135.03,15968.0
2018-09-14 10:00:00,145.16,145.16,144.46,144.81,8922.0,135.179,135.179,134.5271,134.8531,8922.0
2018-09-14 10:30:00,144.92,145.34,144.92,145.31,3300.0,134.9555,135.3466,134.9555,135.3187,3300.0
2018-09-14 11:00:00,145.24,145.64,145.13,145.64,5646.0,135.2535,135.626,135.1511,135.626,5646.0
2018-09-14 11:30:00,145.66,145.87,145.49,145.55,3850.0,135.6446,135.8402,135.4863,135.5422,3850.0
2018-09-14 12:00:00,145.48,145.48,144.62,144.74,8701.0,135.477,135.477,134.6761,134.7879,8701.0
2018-09-14 12:30:00,144.62,144.78,144.42,144.78,5154.0,134.6761,134.8251,134.4899,134.8251,5154.0
2018-09-14 13:00:00,144.82,144.9,144.6,144.9,13837.0,134.8624,134.9369,134.6575,134.9369,13837.0
2018-09-14 13:30:00,144.97,145.02,144.87,144.9,4964.0,135.0021,135.0486,134.9089,134.9369,4964.0
2018-09-14 14:00:00,144.99,145.06,144.9,145.01,5787.0,135.0207,135.0859,134.9369,135.0393,5787.0
2018-09-14 14:30:00,144.99,145.34,144.95,145.28,6153.0,135.0207,135.3466,134.9834,135.2907,6153.0
2018-09-14 15:00:00,145.32,145.53,145.13,145.16,10204.0,135.328,135.5235,135.1511,135.179,10204.0
2018-09-14 15:30:00,145.17,145.26,144.8,144.95,26734.0,135.1883,135.2721,134.8437,134.9834,26734.0
2018-09-17 09:30:00,144.36,145.61,143.7,145.12,8029.0,134.434,135.598,133.8194,135.1417,8029.0
2018-09-17 10:00:00,144.98,145.6,144.0,145.43,7500.0,135.0114,135.5887,134.0987,135.4304,7500.0
2018-09-17 10:30:00,145.38,145.6,144.94,145.05,9426.0,135.3839,135.5887,134.9741,135.0766,9426.0
2018-09-17 11:00:00,145.19,145.77,145.19,145.66,9400.0,135.2069,135.747,135.2069,135.6446,9400.0
2018-09-17 11:30:00,145.74,145.93,145.49,145.92,5400.0,135.7191,135.896,135.4863,135.8867,5400.0
2018-09-17 12:00:00,145.63,146.15,145.63,146.09,6021.0,135.6167,136.1009,135.6167,136.045,6021.0
2018-09-17 12:30:00,145.91,146.22,145.78,146.03,6475.0,135.8774,136.1661,135.7564,135.9892,6475.0
2018-09-17 13:00:00,146.05,146.2,145.74,145.94,3500.0,136.0078,136.1475,135.7191,135.9054,3500.0
2018-09-17 13:30:00,145.87,146.0,145.59,145.83,4976.0,135.8402,135.9612,135.5794,135.8029,4976.0
2018-09-17 14:00:00,145.82,146.2,145.8,146.13,6350.0,135.7936,136.1475,135.775,136.0823,6350.0
2018-09-17 14:30:00,146.16,146.42,146.15,146.21,6152.0,136.1102,136.3524,136.1009,136.1568,6152.0
2018-09-17 15:00:00,146.22,146.27,145.68,145.81,12165.0,136.1661,136.2127,135.6632,135.7843,12165.0
2018-09-17 15:30:00,145.79,146.17,145.25,145.41,33546.0,135.7657,136.1195,135.2628,135.4118,33546.0
2018-09-18 09:30:00,146.01,146.84,143.38,145.3,3655.0,135.9705,136.7435,133.5214,135.3094,3655.0
2018-09-18 10:00:00,145.14,145.65,144.91,145.56,4505.0,135.1604,135.6353,134.9462,135.5515,4505.0
2018-09-18 10:30:00,145.6,145.6,145.08,145.43,2240.0,135.5887,135.5887,135.1045,135.4304,2240.0
2018-09-18 11:00:00,145.59,145.69,145.46,145.66,3017.0,135.5794,135.6725,135.4584,135.6446,3017.0
2018-09-18 11:30:00,145.65,145.65,145.36,145.48,5799.0,135.6353,135.6353,135.3652,135.477,5799.0
2018-09-18 12:00:00,145.52,145.57,145.29,145.31,2867.0,135.5142,135.5608,135.3,135.3187,2867.0
2018-09-18 12:30:00,145.36,145.55,144.85,144.85,7853.0,135.3652,135.5422,134.8903,134.8903,7853.0
2018-09-18 13:00:00,144.87,145.33,144.87,145.07,8032.0,134.9089,135.3373,134.9089,135.0952,8032.0
2018-09-18 13:30:00,145.14,145.32,145.05,145.21,4037.0,135.1604,135.328,135.0766,135.2255,4037.0
2018-09-18 14:00:00,145.21,145.53,145.11,145.44,6225.0,135.2255,135.5235,135.1324,135.4397,6225.0
2018-09-18 14:30:00,145.38,145.47,145.22,145.35,7710.0,135.3839,135.4677,135.2349,135.3559,7710.0
2018-09-18 15:00:00,145.38,145.51,145.34,145.46,9356.0,135.3839,135.5049,135.3466,135.4584,9356.0
2018-09-18 15:30:00,145.42,145.54,145.29,145.4,21592.0,135.4211,135.5329,135.3,135.4025,21592.0
2018-09-19 09:30:00,144.66,146.37,142.59,145.59,9352.0,134.7134,136.3058,132.7857,135.5794,9352.0
2018-09-19 10:00:00,145.39,145.95,144.97,145.69,4879.0,135.3932,135.9147,135.0021,135.6725,4879.0
2018-09-19 10:30:00,145.44,145.83,145.37,145.68,7648.0,135.4397,135.8029,135.3745,135.6632,7648.0
2018-09-19 11:00:00,145.71,146.07,145.36,145.36,3500.0,135.6912,136.0264,135.3652,135.3652,3500.0
2018-09-19 11:30:00,145.08,145.44,145.04,145.37,6000.0,135.1045,135.4397,135.0672,135.3745,6000.0
2018-09-19 12:00:00,145.66,145.66,145.17,145.21,3445.0,135.6446,135.6446,135.1883,135.2255,3445.0
2018-09-19 12:30:00,145.2,145.47,144.96,145.27,5434.0,135.2162,135.4677,134.9927,135.2814,5434.0
2018-09-19 13:00:00,145.23,145.42,144.85,144.85,6121.0,135.2442,135.4211,134.8903,134.8903,6121.0
2018-09-19 13:30:00,144.91,145.25,144.23,144.44,14478.0,134.9462,135.2628,134.3129,134.5085,14478.0
2018-09-19 14:00:00,144.34,144.47,144.0,144.12,11667.0,134.4154,134.5364,134.0987,134.2105,11667.0
2018-09-19 14:30:00,144.1,144.17,143.91,143.92,5639.0,134.1919,134.2571,134.0149,134.0242,5639.0
2018-09-19 15:00:00,143.97,144.26,143.84,144.14,11241.0,134.0708,134.3409,133.9497,134.2291,11241.0
2018-09-19 15:30:00,144.14,144.57,144.14,144.54,18934.0,134.2291,134.6296,134.2291,134.6016,18934.0
2018-09-20 09:30:00,145.31,145.36,143.1,144.99,2475.0,135.3187,135.3652,133.2606,135.0207,2475.0
2018-09-20 10:00:00,145.25,145.25,144.34,144.84,6000.0,135.2628,135.2628,134.4154,134.881,6000.0
2018-09-20 10:30:00,144.87,145.41,144.67,144.85,6500.0,134.9089,135.4118,134.7227,134.8903,6500.0
2018-09-20 11:00:00,145.04,145.42,144.78,145.01,5300.0,135.0672,135.4211,134.8251,135.0393,5300.0
2018-09-20 11:30:00,144.92,145.44,144.7,145.36,3500.0,134.9555,135.4397,134.7506,135.3652,3500.0
2018-09-20 12:00:00,145.49,145.49,145.06,145.37,3480.0,135.4863,135.4863,135.0859,135.3745,3480.0
2018-09-20 12:30:00,145.4,145.46,145.33,145.46,6059.0,135.4025,135.4584,135.3373,135.4584,6059.0
2018-09-20 13:00:00,145.48,145.78,145.0,145.0,3000.0,135.477,135.7564,135.03,135.03,3000.0
2018-09-20 13:30:00,145.11,145.11,144.95,145.04,2500.0,135.1324,135.1324,134.9834,135.0672,2500.0
2018-09-20 14:00:00,145.03,145.32,144.93,145.09,3123.0,135.0579,135.328,134.9648,135.1138,3123.0
2018-09-20 14:30:00,144.99,145.23,144.83,144.83,6104.0,135.0207,135.2442,134.8717,134.8717,6104.0
2018-09-20 15:00:00,144.83,145.14,144.68,145.07,3950.0,134.8717,135.1604,134.732,135.0952,3950.0
2018-09-20 15:30:00,145.07,145.3,144.88,145.3,12375.0,135.0952,135.3094,134.9182,135.3094,12375.0
2018-09-21 09:30:00,141.85,146.4,141.85,146.03,62039.0,132.0966,136.3337,132.0966,135.9892,62039.0
2018-09-21 10:00:00,145.55,146.34,145.49,145.72,13037.0,135.5422,136.2779,135.4863,135.7005,13037.0
2018-09-21 10:30:00,145.52,145.7,145.44,145.57,6500.0,135.5142,135.6819,135.4397,135.5608,6500.0
2018-09-21 11:00:00,145.67,145.85,145.5,145.67,7344.0,135.6539,135.8215,135.4956,135.6539,7344.0
2018-09-21 11:30:00,145.76,145.76,145.57,145.57,4995.0,135.7377,135.7377,135.5608,135.5608,4995.0
2018-09-21 12:00:00,145.68,145.74,145.54,145.54,4600.0,135.6632,135.7191,135.5329,135.5329,4600.0
2018-09-21 12:30:00,145.58,145.77,145.42,145.44,3100.0,135.5701,135.747,135.4211,135.4397,3100.0
2018-09-21 13:00:00,145.44,145.56,145.42,145.44,5640.0,135.4397,135.5515,135.4211,135.4397,5640.0
2018-09-21 13:30:00,145.44,145.45,145.23,145.44,5100.0,135.4397,135.449,135.2442,135.4397,5100.0
2018-09-21 14:00:00,145.44,145.56,145.17,145.45,11999.0,135.4397,135.5515,135.1883,135.449,11999.0
2018-09-21 14:30:00,145.45,145.63,145.08,145.16,22591.0,135.449,135.6167,135.1045,135.179,22591.0
2018-09-21 15:00:00,145.19,145.33,145.17,145.26,6950.0,135.2069,135.3373,135.1883,135.2721,6950.0
2018-09-21 15:30:00,145.23,145.47,145.06,145.32,41650.0,135.2442,135.4677,135.0859,135.328,41650.0
2018-09-24 09:30:00,145.24,145.24,144.09,144.32,3332.0,135.2535,135.2535,134.1826,134.3967,3332.0
2018-09-24 10:00:00,144.38,144.44,143.6,143.74,4070.0,134.4526,134.5085,133.7263,133.8566,4070.0
2018-09-24 10:30:00,143.64,143.72,143.18,143.52,3519.0,133.7635,133.838,133.3351,133.6518,3519.0
2018-09-24 11:00:00,143.7,143.8,143.28,143.44,6650.0,133.8194,133.9125,133.4283,133.5773,6650.0
2018-09-24 11:30:00,143.54,143.54,143.21,143.43,2500.0,133.6704,133.6704,133.3631,133.5679,2500.0
2018-09-24 12:00:00,143.51,143.74,143.43,143.54,2800.0,133.6424,133.8566,133.5679,133.6704,2800.0
2018-09-24 12:30:00,143.45,143.91,143.4,143.84,11163.0,133.5866,134.0149,133.54,133.9497,11163.0
2018-09-24 13:00:00,143.72,143.81,143.57,143.74,3581.0,133.838,133.9218,133.6983,133.8566,3581.0
2018-09-24 13:30:00,143.75,143.91,143.66,143.66,3419.0,133.8659,134.0149,133.7821,133.7821,3419.0
2018-09-24 14:00:00,143.72,144.21,143.61,144.12,6334.0,133.838,134.2943,133.7356,134.2105,6334.0
2018-09-24 14:30:00,144.2,145.08,144.08,145.02,9824.0,134.285,135.1045,134.1732,135.0486,9824.0
2018-09-24 15:00:00,145.02,145.02,144.62,144.86,13325.0,135.0486,135.0486,134.6761,134.8996,13325.0
2018-09-24 15:30:00,144.85,144.85,144.27,144.49,18826.0,134.8903,134.8903,134.3502,134.5551,18826.0
2018-09-25 09:30:00,145.17,145.17,144.64,144.64,4842.0,135.1883,135.1883,134.6947,134.6947,4842.0
2018-09-25 10:00:00,144.29,144.72,144.12,144.3,1800.0,134.3688,134.7692,134.2105,134.3781,1800.0
2018-09-25 10:30:00,144.55,144.82,144.55,144.74,1000.0,134.6109,134.8624,134.6109,134.7879,1000.0
2018-09-25 11:00:00,144.51,144.7,144.27,144.65,900.0,134.5737,134.7506,134.3502,134.7041,900.0
2018-09-25 11:30:00,144.58,144.59,144.34,144.35,1580.0,134.6389,134.6482,134.4154,134.4247,1580.0
2018-09-25 12:00:00,144.33,144.48,144.18,144.27,3300.0,134.4061,134.5457,134.2664,134.3502,3300.0
2018-09-25 12:30:00,144.37,144.45,143.8,143.8,4900.0,134.4433,134.5178,133.9125,133.9125,4900.0
2018-09-25 13:00:00,143.79,143.85,143.61,143.64,2610.0,133.9032,133.9591,133.7356,133.7635,2610.0
2018-09-25 13:30:00,143.63,143.66,143.48,143.59,2100.0,133.7542,133.7821,133.6145,133.7169,2100.0
2018-09-25 14:00:00,143.56,143.74,143.54,143.65,5544.0,133.689,133.8566,133.6704,133.7728,5544.0
2018-09-25 14:30:00,143.59,143.65,142.94,143.04,8821.0,133.7169,133.7728,133.1116,133.2048,8821.0
2018-09-25 15:00:00,143.0,143.61,142.96,143.45,23452.0,133.1675,133.7356,133.1303,133.5866,23452.0
2018-09-25 15:30:00,143.44,143.51,143.1,143.36,22361.0,133.5773,133.6424,133.2606,133.5028,22361.0
2018-09-26 09:30:00,143.53,143.53,142.36,143.0,3812.0,133.6611,133.6611,132.5715,133.1675,3812.0
2018-09-26 10:00:00,143.01,143.01,141.87,142.66,11063.0,133.1768,133.1768,132.1152,132.8509,11063.0
2018-09-26 10:30:00,142.52,142.56,142.39,142.43,3705.0,132.7205,132.7578,132.5994,132.6367,3705.0
2018-09-26 11:00:00,142.43,142.5,142.14,142.14,5412.0,132.6367,132.7019,132.3666,132.3666,5412.0
2018-09-26 11:30:00,142.14,142.21,141.3,141.61,6991.0,132.3666,132.4318,131.5844,131.8731,6991.0
2018-09-26 12:00:00,141.76,141.76,141.34,141.4,5400.0,132.0128,132.0128,131.6216,131.6775,5400.0
2018-09-26 12:30:00,141.49,141.6,141.16,141.3,15406.0,131.7613,131.8638,131.454,131.5844,15406.0
2018-09-26 13:00:00,141.45,141.52,141.22,141.25,8905.0,131.7241,131.7893,131.5099,131.5378,8905.0
2018-09-26 13:30:00,141.18,141.37,140.81,140.94,11061.0,131.4726,131.6496,131.1281,131.2491,11061.0
2018-09-26 14:00:00,140.83,141.62,140.83,141.43,7100.0,131.1467,131.8824,131.1467,131.7055,7100.0
2018-09-26 14:30:00,141.55,141.86,141.31,141.78,9089.0,131.8172,132.1059,131.5937,132.0314,9089.0
2018-09-26 15:00:00,141.68,142.34,141.63,142.19,19314.0,131.9383,132.5529,131.8917,132.4132,19314.0
2018-09-26 15:30:00,142.21,142.21,140.64,140.77,30467.0,132.4318,132.4318,130.9698,131.0908,30467.0
2018-09-27 09:30:00,140.81,141.46,140.21,140.43,8560.0,131.1281,131.7334,130.5693,130.7742,8560.0
2018-09-27 10:00:00,140.34,140.47,139.96,139.98,6600.0,130.6904,130.8115,130.3365,130.3552,6600.0
2018-09-27 10:30:00,139.97,140.11,139.86,140.02,8100.0,130.3458,130.4762,130.2434,130.3924,8100.0
2018-09-27 11:00:00,140.14,140.38,139.95,140.21,7840.0,130.5042,130.7277,130.3272,130.5693,7840.0
2018-09-27 11:30:00,140.21,140.29,139.85,140.07,9800.0,130.5693,130.6438,130.2341,130.439,9800.0
2018-09-27 12:00:00,140.18,140.25,140.06,140.1,7348.0,130.5414,130.6066,130.4297,130.4669,7348.0
2018-09-27 12:30:00,140.11,140.11,139.62,139.66,8800.0,130.4762,130.4762,130.0199,130.0572,8800.0
2018-09-27 13:00:00,139.72,139.72,139.24,139.38,7100.0,130.113,130.113,129.666,129.7964,7100.0
2018-09-27 13:30:00,139.61,139.94,139.55,139.83,5650.0,130.0106,130.3179,129.9547,130.2155,5650.0
2018-09-27 14:00:00,139.77,140.14,139.66,140.09,7237.0,130.1596,130.5042,130.0572,130.4576,7237.0
2018-09-27 14:30:00,140.13,140.18,139.77,139.77,5199.0,130.4948,130.5414,130.1596,130.1596,5199.0
2018-09-27 15:00:00,139.74,140.08,139.63,139.98,18099.0,130.1317,130.4483,130.0292,130.3552,18099.0
2018-09-27 15:30:00,139.95,140.06,139.6,139.76,44600.0,130.3272,130.4297,130.0013,130.1503,44600.0
2018-09-28 09:30:00,139.94,140.35,138.81,139.83,4255.0,130.3179,130.6997,129.2656,130.2155,4255.0
2018-09-28 10:00:00,139.8,140.31,139.57,140.15,2099.0,130.1875,130.6625,129.9733,130.5135,2099.0
2018-09-28 10:30:00,140.23,140.56,140.23,140.33,3400.0,130.588,130.8953,130.588,130.6811,3400.0
2018-09-28 11:00:00,140.35,140.76,140.28,140.58,3493.0,130.6997,131.0815,130.6345,130.9139,3493.0
2018-09-28 11:30:00,140.53,140.64,140.43,140.62,2400.0,130.8673,130.9698,130.7742,130.9512,2400.0
2018-09-28 12:00:00,140.52,140.76,140.46,140.46,3500.0,130.858,131.0815,130.8022,130.8022,3500.0
2018-09-28 12:30:00,140.48,140.48,139.86,139.9,4086.0,130.8208,130.8208,130.2434,130.2807,4086.0
2018-09-28 13:00:00,139.9,139.9,139.43,139.5,4982.0,130.2807,130.2807,129.843,129.9082,4982.0
2018-09-28 13:30:00,139.52,139.61,139.14,139.18,6270.0,129.9268,130.0106,129.5729,129.6102,6270.0
2018-09-28 14:00:00,139.08,139.26,138.96,139.13,10004.0,129.517,129.6847,129.4053,129.5636,10004.0
2018-09-28 14:30:00,139.16,139.26,138.92,139.04,6453.0,129.5915,129.6847,129.368,129.4798,6453.0
2018-09-28 15:00:00,139.01,139.15,138.86,138.86,8933.0,129.4519,129.5822,129.3122,129.3122,8933.0
2018-09-28 15:30:00,138.8,139.16,138.65,139.01,29379.0,129.2563,129.5915,129.1166,129.4519,29379.0
2018-10-01 09:30:00,139.64,140.01,139.64,140.01,5105.0,130.0385,130.3831,130.0385,130.3831,5105.0
2018-10-01 10:00:00,139.8,140.19,139.69,139.96,3608.0,130.1875,130.5507,130.0851,130.3365,3608.0
2018-10-01 10:30:00,140.16,140.16,139.62,139.74,2000.0,130.5228,130.5228,130.0199,130.1317,2000.0
2018-10-01 11:00:00,139.53,139.8,139.05,139.22,4639.0,129.9361,130.1875,129.4891,129.6474,4639.0
2018-10-01 11:30:00,139.22,139.34,138.99,139.16,2300.0,129.6474,129.7592,129.4332,129.5915,2300.0
2018-10-01 12:00:00,139.13,139.17,138.37,138.68,4400.0,129.5636,129.6009,128.8559,129.1445,4400.0
2018-10-01 12:30:00,138.74,138.74,138.41,138.57,2400.0,129.2004,129.2004,128.8931,129.0421,2400.0
2018-10-01 13:00:00,138.48,138.88,138.37,138.85,3071.0,128.9583,129.3308,128.8559,129.3029,3071.0
2018-10-01 13:30:00,138.85,138.92,138.5,138.65,12720.0,129.3029,129.368,128.9769,129.1166,12720.0
2018-10-01 14:00:00,138.63,138.63,138.24,138.52,7138.0,129.098,129.098,128.7348,128.9955,7138.0
2018-10-01 14:30:00,138.49,138.68,138.28,138.67,6400.0,128.9676,129.1445,128.772,129.1352,6400.0
2018-10-01 15:00:00,138.63,138.66,137.82,137.87,9900.0,129.098,129.1259,128.3437,128.3902,9900.0
2018-10-01 15:30:00,138.01,138.01,137.23,137.46,31526.0,128.5206,128.5206,127.7942,128.0084,31526.0
2018-10-02 09:30:00,137.06,138.05,137.06,137.53,5509.0,127.6359,128.5579,127.6359,128.0736,5509.0
2018-10-02 10:00:00,137.8,137.85,137.57,137.72,2900.0,128.3251,128.3716,128.1109,128.2506,2900.0
2018-10-02 10:30:00,137.78,137.93,137.44,137.83,5589.0,128.3064,128.4461,127.9898,128.353,5589.0
2018-10-02 11:00:00,138.0,138.63,137.97,138.17,4201.0,128.5113,129.098,128.4834,128.6696,4201.0
2018-10-02 11:30:00,138.37,138.69,138.3,138.46,3259.0,128.8559,129.1539,128.7907,128.9397,3259.0
2018-10-02 12:00:00,138.5,138.83,138.46,138.49,6449.0,128.9769,129.2842,128.9397,128.9676,6449.0
2018-10-02 12:30:00,138.72,138.8,138.37,138.37,3014.0,129.1818,129.2563,128.8559,128.8559,3014.0
2018-10-02 13:00:00,138.53,138.71,138.51,138.66,3076.0,129.0049,129.1725,128.9862,129.1259,3076.0
2018-10-02 13:30:00,138.68,138.9,138.58,138.9,6362.0,129.1445,129.3494,129.0514,129.3494,6362.0
2018-10-02 14:00:00,138.97,139.14,138.76,138.76,4140.0,129.4146,129.5729,129.219,129.219,4140.0
2018-10-02 14:30:00,138.89,138.89,138.52,138.54,2811.0,129.3401,129.3401,128.9955,129.0142,2811.0
2018-10-02 15:00:00,138.52,138.53,138.1,138.21,4600.0,128.9955,129.0049,128.6044,128.7069,4600.0
2018-10-02 15:30:00,138.23,139.12,138.2,138.96,24861.0,128.7255,129.5543,128.6975,129.4053,24861.0
2018-10-03 09:30:00,139.73,139.73,139.19,139.19,1515.0,130.1223,130.1223,129.6195,129.6195,1515.0
2018-10-03 10:00:00,139.08,139.5,139.08,139.25,6843.0,129.517,129.9082,129.517,129.6754,6843.0
2018-10-03 10:30:00,139.3,139.47,139.03,139.22,5100.0,129.7219,129.8802,129.4705,129.6474,5100.0
2018-10-03 11:00:00,139.2,139.45,139.2,139.42,2900.0,129.6288,129.8616,129.6288,129.8337,2900.0
2018-10-03 11:30:00,139.48,139.51,139.34,139.42,1833.0,129.8895,129.9175,129.7592,129.8337,1833.0
2018-10-03 12:00:00,139.45,139.82,139.41,139.81,2600.0,129.8616,130.2062,129.8244,130.1968,2600.0
2018-10-03 12:30:00,139.81,139.89,139.52,139.52,2400.0,130.1968,130.2713,129.9268,129.9268,2400.0
2018-10-03 13:00:00,139.45,139.74,139.23,139.28,8990.0,129.8616,130.1317,129.6567,129.7033,8990.0
2018-10-03 13:30:00,139.34,139.52,139.23,139.42,3284.0,129.7592,129.9268,129.6567,129.8337,3284.0
2018-10-03 14:00:00,139.39,139.78,139.39,139.7,2300.0,129.8057,130.1689,129.8057,130.0944,2300.0
2018-10-03 14:30:00,139.73,139.73,139.38,139.55,10224.0,130.1223,130.1223,129.7964,129.9547,10224.0
2018-10-03 15:00:00,139.56,139.63,139.21,139.39,16714.0,129.964,130.0292,129.6381,129.8057,16714.0
2018-10-03 15:30:00,139.34,139.54,139.24,139.36,14528.0,129.7592,129.9454,129.666,129.7778,14528.0
2018-10-04 09:30:00,138.87,139.71,138.87,139.36,2852.0,129.3215,130.1037,129.3215,129.7778,2852.0
2018-10-04 10:00:00,139.36,139.39,138.67,138.93,6243.0,129.7778,129.8057,129.1352,129.3774,6243.0
2018-10-04 10:30:00,139.06,139.1,138.57,138.57,3600.0,129.4984,129.5357,129.0421,129.0421,3600.0
2018-10-04 11:00:00,138.76,138.91,138.52,138.77,8271.0,129.219,129.3587,128.9955,129.2284,8271.0
2018-10-04 11:30:00,138.77,138.84,138.52,138.61,10992.0,129.2284,129.2935,128.9955,129.0794,10992.0
2018-10-04 12:00:00,138.56,138.69,137.95,138.03,40510.0,129.0328,129.1539,128.4647,128.5392,40510.0
2018-10-04 12:30:00,138.16,138.2,137.6,137.6,3340.0,128.6603,128.6975,128.1388,128.1388,3340.0
2018-10-04 13:00:00,137.57,137.87,137.52,137.8,8225.0,128.1109,128.3902,128.0643,128.3251,8225.0
2018-10-04 13:30:00,137.78,137.84,137.06,137.06,17202.0,128.3064,128.3623,127.6359,127.6359,17202.0
2018-10-04 14:00:00,137.11,137.12,136.68,136.89,15681.0,127.6825,127.6918,127.2821,127.4776,15681.0
2018-10-04 14:30:00,136.8,137.27,136.8,137.25,8642.0,127.3938,127.8315,127.3938,127.8129,8642.0
2018-10-04 15:00:00,137.31,137.67,137.3,137.37,7890.0,127.8687,128.204,127.8594,127.9246,7890.0
2018-10-04 15:30:00,137.31,137.8,137.27,137.64,19071.0,127.8687,128.3251,127.8315,128.1761,19071.0
2018-10-05 09:30:00,138.14,141.0,137.59,140.63,14761.0,128.6417,131.305,128.1295,130.9605,14761.0
2018-10-05 10:00:00,139.82,139.82,138.78,138.93,3849.0,130.2062,130.2062,129.2377,129.3774,3849.0
2018-10-05 10:30:00,138.72,138.75,137.62,137.78,5145.0,129.1818,129.2097,128.1574,128.3064,5145.0
2018-10-05 11:00:00,137.86,137.99,137.32,137.47,3000.0,128.3809,128.502,127.8781,128.0177,3000.0
2018-10-05 11:30:00,137.35,137.35,136.48,136.48,7250.0,127.906,127.906,127.0958,127.0958,7250.0
2018-10-05 12:00:00,136.56,136.74,136.19,136.49,2210.0,127.1703,127.3379,126.8258,127.1051,2210.0
2018-10-05 12:30:00,136.39,136.46,136.01,136.12,3865.0,127.012,127.0772,126.6581,126.7606,3865.0
2018-10-05 13:00:00,136.04,136.18,135.47,135.65,1800.0,126.6861,126.8164,126.1553,126.3229,1800.0
2018-10-05 13:30:00,135.67,136.28,135.56,136.14,2574.0,126.3415,126.9096,126.2391,126.7792,2574.0
2018-10-05 14:00:00,136.04,136.31,135.89,135.89,3600.0,126.6861,126.9375,126.5464,126.5464,3600.0
2018-10-05 14:30:00,136.11,136.34,135.96,136.05,4325.0,126.7513,126.9654,126.6116,126.6954,4325.0
2018-10-05 15:00:00,136.21,136.42,136.02,136.19,5000.0,126.8444,127.0399,126.6674,126.8258,5000.0
2018-10-05 15:30:00,136.15,136.71,135.84,136.26,21980.0,126.7885,127.31,126.4998,126.8909,21980.0
2018-10-08 09:30:00,135.76,136.67,135.76,135.78,4781.0,126.4253,127.2727,126.4253,126.4439,4781.0
2018-10-08 10:00:00,135.71,136.25,135.62,136.04,4497.0,126.3788,126.8816,126.2949,126.6861,4497.0
2018-10-08 10:30:00,135.94,136.05,135.67,135.67,3000.0,126.5929,126.6954,126.3415,126.3415,3000.0
2018-10-08 11:00:00,135.63,135.63,135.33,135.38,2200.0,126.3043,126.3043,126.0249,126.0714,2200.0
2018-10-08 11:30:00,135.37,135.47,134.72,134.94,19249.0,126.0621,126.1553,125.4568,125.6617,19249.0
2018-10-08 12:00:00,135.08,135.36,134.94,135.19,22000.0,125.7921,126.0528,125.6617,125.8945,22000.0
2018-10-08 12:30:00,135.03,135.2,134.68,134.77,3517.0,125.7455,125.9038,125.4196,125.5034,3517.0
2018-10-08 13:00:00,134.49,134.8,134.27,134.37,6000.0,125.2426,125.5313,125.0378,125.1309,6000.0
2018-10-08 13:30:00,134.34,135.02,134.2,134.88,13521.0,125.103,125.7362,124.9726,125.6058,13521.0
2018-10-08 14:00:00,134.86,135.3,134.14,134.29,8898.0,125.5872,125.9969,124.9167,125.0564,8898.0
2018-10-08 14:30:00,134.29,135.11,134.29,135.09,4800.0,125.0564,125.82,125.0564,125.8014,4800.0
2018-10-08 15:00:00,135.08,135.4,134.93,135.01,21232.0,125.7921,126.0901,125.6524,125.7269,21232.0
2018-10-08 15:30:00,135.16,135.56,135.12,135.12,9248.0,125.8666,126.2391,125.8293,125.8293,9248.0
2018-10-09 09:30:00,135.02,135.82,133.86,134.33,18653.0,125.7362,126.4812,124.656,125.0936,18653.0
2018-10-09 10:00:00,134.42,134.71,133.77,134.03,6105.0,125.1775,125.4475,124.5721,124.8143,6105.0
2018-10-09 10:30:00,134.04,134.49,133.91,133.91,3999.0,124.8236,125.2426,124.7025,124.7025,3999.0
2018-10-09 11:00:00,133.77,133.86,133.42,133.86,7600.0,124.5721,124.656,124.2462,124.656,7600.0
2018-10-09 11:30:00,133.77,133.97,133.54,133.97,7380.0,124.5721,124.7584,124.358,124.7584,7380.0
2018-10-09 12:00:00,133.91,134.16,133.79,134.16,13294.0,124.7025,124.9353,124.5908,124.9353,13294.0
2018-10-09 12:30:00,134.05,134.08,133.68,133.83,4508.0,124.8329,124.8608,124.4883,124.628,4508.0
2018-10-09 13:00:00,133.86,133.98,133.72,133.92,5500.0,124.656,124.7677,124.5256,124.7118,5500.0
2018-10-09 13:30:00,134.07,134.07,133.75,133.87,3371.0,124.8515,124.8515,124.5535,124.6653,3371.0
2018-10-09 14:00:00,133.94,134.04,133.75,134.04,2357.0,124.7305,124.8236,124.5535,124.8236,2357.0
2018-10-09 14:30:00,134.09,134.3,133.71,134.14,5400.0,124.8701,125.0657,124.5163,124.9167,5400.0
2018-10-09 15:00:00,134.18,134.29,133.74,133.81,6970.0,124.954,125.0564,124.5442,124.6094,6970.0
2018-10-09 15:30:00,133.8,133.92,133.12,133.32,20706.0,124.6001,124.7118,123.9668,124.1531,20706.0
2018-10-10 09:30:00,132.67,132.67,130.27,130.27,13367.0,123.5478,123.5478,121.3128,121.3128,13367.0
2018-10-10 10:00:00,130.26,130.5,129.01,130.5,22070.0,121.3035,121.527,120.1394,121.527,22070.0
2018-10-10 10:30:00,130.24,130.43,129.58,129.75,8152.0,121.2849,121.4618,120.6702,120.8286,8152.0
2018-10-10 11:00:00,129.69,129.83,129.25,129.59,8400.0,120.7727,120.9031,120.3629,120.6796,8400.0
2018-10-10 11:30:00,129.59,130.28,129.35,130.18,9687.0,120.6796,121.3221,120.4561,121.229,9687.0
2018-10-10 12:00:00,130.2,130.62,130.02,130.54,3738.0,121.2476,121.6387,121.08,121.5642,3738.0
2018-10-10 12:30:00,130.44,130.62,130.09,130.35,4900.0,121.4711,121.6387,121.1452,121.3873,4900.0
2018-10-10 13:00:00,130.16,131.12,130.0,131.06,12034.0,121.2104,122.1044,121.0614,122.0485,12034.0
2018-10-10 13:30:00,131.06,131.56,130.95,131.21,13936.0,122.0485,122.5141,121.946,122.1882,13936.0
2018-10-10 14:00:00,131.09,131.17,130.22,130.59,42534.0,122.0764,122.1509,121.2662,121.6108,42534.0
2018-10-10 14:30:00,130.76,130.93,130.23,130.7,22305.0,121.7691,121.9274,121.2756,121.7132,22305.0
2018-10-10 15:00:00,130.43,130.44,129.32,129.91,45072.0,121.4618,121.4711,120.4281,120.9776,45072.0
2018-10-10 15:30:00,129.87,129.9,127.8,128.02,59760.0,120.9403,120.9682,119.0126,119.2175,59760.0
2018-10-11 09:30:00,128.0,128.91,127.24,128.91,11191.0,119.1989,120.0463,118.4911,120.0463,11191.0
2018-10-11 10:00:00,129.47,129.65,127.57,128.36,15399.0,120.5678,120.7354,118.7985,119.5341,15399.0
2018-10-11 10:30:00,128.62,128.9,127.64,127.68,14797.0,119.7763,120.037,118.8636,118.9009,14797.0
2018-10-11 11:00:00,127.33,127.33,126.53,126.78,10000.0,118.575,118.575,117.83,118.0628,10000.0
2018-10-11 11:30:00,126.73,127.68,126.62,127.57,6923.0,118.0162,118.9009,117.9138,118.7985,6923.0
2018-10-11 12:00:00,127.6,128.25,127.25,128.01,5300.0,118.8264,119.4317,118.5005,119.2082,5300.0
2018-10-11 12:30:00,127.94,127.94,127.29,127.55,9790.0,119.143,119.143,118.5377,118.7798,9790.0
2018-10-11 13:00:00,127.45,127.69,127.18,127.52,15655.0,118.6867,118.9102,118.4353,118.7519,15655.0
2018-10-11 13:30:00,127.48,127.7,127.25,127.65,15152.0,118.7146,118.9195,118.5005,118.873,15152.0
2018-10-11 14:00:00,127.52,127.72,126.96,127.1,20855.0,118.7519,118.9381,118.2304,118.3608,20855.0
2018-10-11 14:30:00,126.8,126.8,125.25,125.77,6010.0,118.0814,118.0814,116.638,117.1222,6010.0
2018-10-11 15:00:00,125.76,126.87,125.46,126.38,20181.0,117.1129,118.1466,116.8335,117.6903,20181.0
2018-10-11 15:30:00,126.39,126.41,124.81,124.82,48658.0,117.6996,117.7182,116.2282,116.2375,48658.0
2018-10-12 09:30:00,127.37,127.37,125.72,126.05,16344.0,118.6122,118.6122,117.0757,117.383,16344.0
2018-10-12 10:00:00,126.26,126.6,125.9,125.9,28276.0,117.5785,117.8951,117.2433,117.2433,28276.0
2018-10-12 10:30:00,126.0,126.11,125.75,125.85,11630.0,117.3364,117.4388,117.1036,117.1967,11630.0
2018-10-12 11:00:00,125.8,126.0,125.38,125.4,11124.0,117.1502,117.3364,116.759,116.7777,11124.0
2018-10-12 11:30:00,125.34,125.35,124.57,124.69,9275.0,116.7218,116.7311,116.0047,116.1165,9275.0
2018-10-12 12:00:00,124.71,124.76,124.28,124.43,5818.0,116.1351,116.1817,115.7347,115.8744,5818.0
2018-10-12 12:30:00,124.47,124.49,124.01,124.31,9614.0,115.9116,115.9302,115.4832,115.7626,9614.0
2018-10-12 13:00:00,124.33,125.08,124.29,124.69,7336.0,115.7812,116.4797,115.744,116.1165,7336.0
2018-10-12 13:30:00,124.5,125.35,124.49,124.93,4788.0,115.9395,116.7311,115.9302,116.34,4788.0
2018-10-12 14:00:00,124.79,124.81,124.0,124.73,17450.0,116.2096,116.2282,115.4739,116.1537,17450.0
2018-10-12 14:30:00,124.69,124.94,124.3,124.78,9643.0,116.1165,116.3493,115.7533,116.2003,9643.0
2018-10-12 15:00:00,124.77,125.45,124.54,125.34,6984.0,116.191,116.8242,115.9768,116.7218,6984.0
2018-10-12 15:30:00,125.25,125.87,125.07,125.58,20607.0,116.638,117.2153,116.4703,116.9453,20607.0
2018-10-15 09:30:00,125.65,126.03,125.18,125.61,8887.0,117.0105,117.3643,116.5728,116.9732,8887.0
2018-10-15 10:00:00,125.61,126.25,125.31,126.25,7631.0,116.9732,117.5692,116.6938,117.5692,7631.0
2018-10-15 10:30:00,126.25,126.36,125.84,126.34,8254.0,117.5692,117.6717,117.1874,117.653,8254.0
2018-10-15 11:00:00,126.49,126.77,126.2,126.74,5413.0,117.7927,118.0535,117.5227,118.0255,5413.0
2018-10-15 11:30:00,126.74,127.03,126.49,126.61,9800.0,118.0255,118.2956,117.7927,117.9045,9800.0
2018-10-15 12:00:00,126.51,126.61,125.99,126.6,4026.0,117.8113,117.9045,117.3271,117.8951,4026.0
2018-10-15 12:30:00,126.87,126.95,126.51,126.66,1400.0,118.1466,118.2211,117.8113,117.951,1400.0
2018-10-15 13:00:00,126.89,126.89,126.29,126.46,4550.0,118.1652,118.1652,117.6065,117.7648,4550.0
2018-10-15 13:30:00,126.55,127.0,126.55,126.96,4200.0,117.8486,118.2676,117.8486,118.2304,4200.0
2018-10-15 14:00:00,126.98,126.98,126.45,126.51,4091.0,118.249,118.249,117.7555,117.8113,4091.0
2018-10-15 14:30:00,126.37,127.13,126.33,126.99,6074.0,117.681,118.3887,117.6437,118.2583,6074.0
2018-10-15 15:00:00,127.03,127.08,126.73,126.76,8400.0,118.2956,118.3421,118.0162,118.0441,8400.0
2018-10-15 15:30:00,126.63,126.88,126.29,126.47,25084.0,117.9231,118.1559,117.6065,117.7741,25084.0
2018-10-16 09:30:00,126.98,127.68,126.02,127.68,4595.0,118.249,118.9009,117.355,118.9009,4595.0
2018-10-16 10:00:00,127.56,128.06,127.17,127.82,7629.0,118.7891,119.2548,118.426,119.0313,7629.0
2018-10-16 10:30:00,127.93,128.63,127.89,128.63,3901.0,119.1337,119.7856,119.0965,119.7856,3901.0
2018-10-16 11:00:00,128.71,128.96,128.49,128.84,8242.0,119.8601,120.0929,119.6552,119.9811,8242.0
2018-10-16 11:30:00,128.86,128.91,128.39,128.89,5100.0,119.9998,120.0463,119.5621,120.0277,5100.0
2018-10-16 12:00:00,128.78,128.89,128.66,128.68,3100.0,119.9253,120.0277,119.8135,119.8321,3100.0
2018-10-16 12:30:00,128.71,129.18,128.63,129.18,4088.0,119.8601,120.2978,119.7856,120.2978,4088.0
2018-10-16 13:00:00,129.05,129.23,128.9,129.23,4906.0,120.1767,120.3443,120.037,120.3443,4906.0
2018-10-16 13:30:00,129.33,129.74,129.27,129.55,5613.0,120.4374,120.8192,120.3816,120.6423,5613.0
2018-10-16 14:00:00,129.53,129.91,129.52,129.81,6362.0,120.6237,120.9776,120.6144,120.8844,6362.0
2018-10-16 14:30:00,129.89,130.03,129.3,129.47,6673.0,120.9589,121.0893,120.4095,120.5678,6673.0
2018-10-16 15:00:00,129.37,129.72,129.04,129.66,16757.0,120.4747,120.8006,120.1674,120.7447,16757.0
2018-10-16 15:30:00,129.61,129.8,129.29,129.58,45069.0,120.6982,120.8751,120.4002,120.6702,45069.0
2018-10-17 09:30:00,129.71,131.5,125.24,128.95,7311.0,120.7913,122.4582,116.6287,120.0836,7311.0
2018-10-17 10:00:00,128.8,128.96,128.39,128.48,5800.0,119.9439,120.0929,119.5621,119.6459,5800.0
2018-10-17 10:30:00,128.75,128.87,127.59,127.98,14015.0,119.8973,120.0091,118.8171,119.1803,14015.0
2018-10-17 11:00:00,128.08,128.33,127.47,127.96,5801.0,119.2734,119.5062,118.7053,119.1616,5801.0
2018-10-17 11:30:00,127.93,128.44,127.62,128.44,12900.0,119.1337,119.6086,118.845,119.6086,12900.0
2018-10-17 12:00:00,128.55,128.84,128.47,128.48,4306.0,119.7111,119.9811,119.6366,119.6459,4306.0
2018-10-17 12:30:00,128.42,128.79,128.3,128.59,6603.0,119.59,119.9346,119.4783,119.7483,6603.0
2018-10-17 13:00:00,128.47,128.74,128.32,128.58,4167.0,119.6366,119.888,119.4969,119.739,4167.0
2018-10-17 13:30:00,128.56,128.94,128.46,128.86,4720.0,119.7204,120.0743,119.6273,119.9998,4720.0
2018-10-17 14:00:00,128.86,128.91,128.11,128.39,6942.0,119.9998,120.0463,119.3013,119.5621,6942.0
2018-10-17 14:30:00,128.15,128.9,128.04,128.9,2819.0,119.3386,120.037,119.2361,120.037,2819.0
2018-10-17 15:00:00,128.88,128.88,128.27,128.59,8535.0,120.0184,120.0184,119.4503,119.7483,8535.0
2018-10-17 15:30:00,128.65,128.69,128.2,128.47,20224.0,119.8042,119.8414,119.3851,119.6366,20224.0
2018-10-18 09:30:00,128.39,128.39,127.59,127.6,1740.0,119.5621,119.5621,118.8171,118.8264,1740.0
2018-10-18 10:00:00,127.89,128.14,127.5,128.11,3300.0,119.0965,119.3293,118.7333,119.3013,3300.0
2018-10-18 10:30:00,128.12,128.4,127.8,128.22,5346.0,119.3106,119.5714,119.0126,119.4038,5346.0
2018-10-18 11:00:00,128.12,128.23,127.57,127.69,7322.0,119.3106,119.4131,118.7985,118.9102,7322.0
2018-10-18 11:30:00,127.8,127.82,126.88,127.1,6900.0,119.0126,119.0313,118.1559,118.3608,6900.0
2018-10-18 12:00:00,127.37,127.42,126.9,127.1,6499.0,118.6122,118.6588,118.1745,118.3608,6499.0
2018-10-18 12:30:00,127.14,127.39,127.04,127.06,6010.0,118.398,118.6308,118.3049,118.3235,6010.0
2018-10-18 13:00:00,126.82,126.93,126.53,126.6,2205.0,118.1,118.2025,117.83,117.8951,2205.0
2018-10-18 13:30:00,126.25,126.25,125.65,125.98,3450.0,117.5692,117.5692,117.0105,117.3178,3450.0
2018-10-18 14:00:00,126.3,126.41,125.87,126.0,10385.0,117.6158,117.7182,117.2153,117.3364,10385.0
2018-10-18 14:30:00,125.9,126.54,125.79,126.0,10005.0,117.2433,117.8393,117.1408,117.3364,10005.0
2018-10-18 15:00:00,126.0,126.0,125.34,125.69,10724.0,117.3364,117.3364,116.7218,117.0477,10724.0
2018-10-18 15:30:00,125.69,126.08,125.27,125.52,25937.0,117.0477,117.4109,116.6566,116.8894,25937.0
2018-10-19 09:30:00,125.75,126.19,124.96,125.69,24371.0,117.1036,117.5133,116.3679,117.0477,24371.0
2018-10-19 10:00:00,125.9,125.98,125.48,125.56,13300.0,117.2433,117.3178,116.8522,116.9267,13300.0
2018-10-19 10:30:00,125.59,125.84,125.38,125.74,11353.0,116.9546,117.1874,116.759,117.0943,11353.0
2018-10-19 11:00:00,125.77,125.85,125.41,125.44,9300.0,117.1222,117.1967,116.787,116.8149,9300.0
2018-10-19 11:30:00,125.51,125.75,125.34,125.67,24860.0,116.8801,117.1036,116.7218,117.0291,24860.0
2018-10-19 12:00:00,125.68,125.8,124.63,124.84,24063.0,117.0384,117.1502,116.0606,116.2562,24063.0
2018-10-19 12:30:00,125.04,125.22,124.75,124.79,22926.0,116.4424,116.61,116.1724,116.2096,22926.0
2018-10-19 13:00:00,124.85,124.85,124.15,124.37,13207.0,116.2655,116.2655,115.6136,115.8185,13207.0
2018-10-19 13:30:00,124.47,124.53,123.91,123.91,19323.0,115.9116,115.9675,115.3901,115.3901,19323.0
2018-10-19 14:00:00,123.85,123.85,123.01,123.19,15802.0,115.3342,115.3342,114.552,114.7196,15802.0
2018-10-19 14:30:00,123.15,123.39,123.01,123.01,13621.0,114.6824,114.9059,114.552,114.552,13621.0
2018-10-19 15:00:00,122.97,123.23,122.64,123.23,14116.0,114.5147,114.7569,114.2074,114.7569,14116.0
2018-10-19 15:30:00,123.14,123.22,122.76,122.77,38877.0,114.6731,114.7476,114.3192,114.3285,38877.0
2018-10-22 09:30:00,123.26,123.44,122.51,122.92,4893.0,114.7848,114.9524,114.0864,114.4682,4893.0
2018-10-22 10:00:00,122.7,122.89,122.43,122.49,3300.0,114.2633,114.4402,114.0119,114.0677,3300.0
2018-10-22 10:30:00,122.53,123.6,122.53,123.05,9201.0,114.105,115.1014,114.105,114.5892,9201.0
2018-10-22 11:00:00,122.95,123.02,122.56,122.95,4207.0,114.4961,114.5613,114.1329,114.4961,4207.0
2018-10-22 11:30:00,122.75,123.13,122.65,122.98,5400.0,114.3099,114.6637,114.2167,114.5241,5400.0
2018-10-22 12:00:00,122.83,123.14,122.5,122.55,7800.0,114.3844,114.6731,114.0771,114.1236,7800.0
2018-10-22 12:30:00,122.54,123.05,122.37,123.03,4624.0,114.1143,114.5892,113.956,114.5706,4624.0
2018-10-22 13:00:00,123.01,123.15,122.72,122.76,4248.0,114.552,114.6824,114.2819,114.3192,4248.0
2018-10-22 13:30:00,122.83,123.03,122.53,122.76,5965.0,114.3844,114.5706,114.105,114.3192,5965.0
2018-10-22 14:00:00,122.76,122.76,122.46,122.56,4910.0,114.3192,114.3192,114.0398,114.1329,4910.0
2018-10-22 14:30:00,122.62,122.82,122.47,122.7,11371.0,114.1888,114.3751,114.0491,114.2633,11371.0
2018-10-22 15:00:00,122.7,122.91,122.31,122.59,10628.0,114.2633,114.4589,113.9001,114.1609,10628.0
2018-10-22 15:30:00,122.56,122.71,121.77,121.85,28348.0,114.1329,114.2726,113.3973,113.4718,28348.0
2018-10-23 09:30:00,119.33,120.03,118.23,118.93,21891.0,111.125,111.7769,110.1007,110.7525,21891.0
2018-10-23 10:00:00,118.77,119.03,117.6,118.06,27655.0,110.6035,110.8457,109.514,109.9423,27655.0
2018-10-23 10:30:00,118.0,118.0,117.5,117.72,10245.0,109.8865,109.8865,109.4209,109.6257,10245.0
2018-10-23 11:00:00,117.53,118.68,117.53,118.49,11218.0,109.4488,110.5197,109.4488,110.3428,11218.0
2018-10-23 11:30:00,118.53,118.53,117.48,117.48,3900.0,110.38,110.38,109.4022,109.4022,3900.0
2018-10-23 12:00:00,117.55,118.39,117.55,118.2,5637.0,109.4674,110.2497,109.4674,110.0727,5637.0
2018-10-23 12:30:00,118.27,118.36,117.98,117.98,5499.0,110.1379,110.2217,109.8678,109.8678,5499.0
2018-10-23 13:00:00,117.87,118.44,117.87,118.18,9785.0,109.7654,110.2962,109.7654,110.0541,9785.0
2018-10-23 13:30:00,118.27,118.27,117.7,117.71,13455.0,110.1379,110.1379,109.6071,109.6164,13455.0
2018-10-23 14:00:00,117.86,118.59,117.86,118.52,14990.0,109.7561,110.4359,109.7561,110.3707,14990.0
2018-10-23 14:30:00,118.6,119.33,118.42,119.22,20297.0,110.4452,111.125,110.2776,111.0226,20297.0
2018-10-23 15:00:00,119.23,119.23,118.6,118.84,21531.0,111.0319,111.0319,110.4452,110.6687,21531.0
2018-10-23 15:30:00,118.88,118.89,117.9,118.0,40618.0,110.706,110.7153,109.7933,109.8865,40618.0
2018-10-24 09:30:00,118.08,118.93,117.48,118.15,11849.0,109.961,110.7525,109.4022,110.0262,11849.0
2018-10-24 10:00:00,118.24,118.33,117.54,117.61,6365.0,110.11,110.1938,109.4581,109.5233,6365.0
2018-10-24 10:30:00,117.61,118.02,117.01,117.08,11451.0,109.5233,109.9051,108.9645,109.0297,11451.0
2018-10-24 11:00:00,117.18,117.18,116.05,116.15,12209.0,109.1229,109.1229,108.0706,108.1637,12209.0
2018-10-24 11:30:00,116.17,117.07,115.98,116.78,15673.0,108.1823,109.0204,108.0054,108.7504,15673.0
2018-10-24 12:00:00,116.86,116.92,116.06,116.22,6628.0,108.8249,108.8807,108.0799,108.2289,6628.0
2018-10-24 12:30:00,116.11,116.13,115.17,115.89,12391.0,108.1264,108.1451,107.2511,107.9216,12391.0
2018-10-24 13:00:00,115.8,115.8,115.13,115.38,8182.0,107.8377,107.8377,107.2138,107.4466,8182.0
2018-10-24 13:30:00,115.33,115.6,115.15,115.26,12797.0,107.4001,107.6515,107.2324,107.3349,12797.0
2018-10-24 14:00:00,115.36,115.92,114.89,115.57,11062.0,107.428,107.9495,106.9903,107.6236,11062.0
2018-10-24 14:30:00,115.62,115.8,114.99,115.1,16464.0,107.6701,107.8377,107.0834,107.1859,16464.0
2018-10-24 15:00:00,115.01,115.02,113.97,113.97,13685.0,107.1021,107.1114,106.1336,106.1336,13685.0
2018-10-24 15:30:00,114.04,114.25,112.91,112.97,49555.0,106.1988,106.3943,105.1465,105.2023,49555.0
2018-10-25 09:30:00,114.03,115.49,113.51,114.49,13219.0,106.1894,107.5491,105.7052,106.6178,13219.0
2018-10-25 10:00:00,114.76,114.84,113.99,114.7,20906.0,106.8693,106.9438,106.1522,106.8134,20906.0
2018-10-25 10:30:00,114.94,115.49,114.81,114.81,7085.0,107.0369,107.5491,106.9158,106.9158,7085.0
2018-10-25 11:00:00,114.88,115.0,114.07,115.0,7883.0,106.981,107.0927,106.2267,107.0927,7883.0
2018-10-25 11:30:00,115.13,115.33,114.72,115.11,8831.0,107.2138,107.4001,106.832,107.1952,8831.0
2018-10-25 12:00:00,115.11,115.36,114.9,115.05,7199.0,107.1952,107.428,106.9996,107.1393,7199.0
2018-10-25 12:30:00,115.15,115.97,114.95,115.86,7719.0,107.2324,107.9961,107.0462,107.8936,7719.0
2018-10-25 13:00:00,115.96,116.17,115.21,116.09,8927.0,107.9867,108.1823,107.2883,108.1078,8927.0
2018-10-25 13:30:00,115.88,116.34,115.67,116.31,5544.0,107.9122,108.3406,107.7167,108.3127,5544.0
2018-10-25 14:00:00,116.31,117.04,115.97,116.86,11274.0,108.3127,108.9925,107.9961,108.8249,11274.0
2018-10-25 14:30:00,116.74,116.91,116.31,116.36,7202.0,108.7131,108.8714,108.3127,108.3592,7202.0
2018-10-25 15:00:00,116.42,116.56,115.97,116.09,12257.0,108.4151,108.5455,107.9961,108.1078,12257.0
2018-10-25 15:30:00,116.09,116.13,114.89,115.12,37831.0,108.1078,108.1451,106.9903,107.2045,37831.0
2018-10-26 09:30:00,113.7,114.07,111.17,113.65,9591.0,105.8821,106.2267,103.5261,105.8356,9591.0
2018-10-26 10:00:00,113.48,113.69,112.82,113.41,6745.0,105.6773,105.8728,105.0626,105.6121,6745.0
2018-10-26 10:30:00,113.3,113.3,112.39,112.39,6354.0,105.5096,105.5096,104.6622,104.6622,6354.0
2018-10-26 11:00:00,112.45,113.77,112.45,113.77,2725.0,104.7181,105.9473,104.7181,105.9473,2725.0
2018-10-26 11:30:00,114.41,114.74,114.09,114.67,4345.0,106.5433,106.8506,106.2453,106.7854,4345.0
2018-10-26 12:00:00,114.94,115.37,114.89,115.17,3865.0,107.0369,107.4373,106.9903,107.2511,3865.0
2018-10-26 12:30:00,115.24,116.1,115.24,115.99,4267.0,107.3162,108.1171,107.3162,108.0147,4267.0
2018-10-26 13:00:00,116.16,116.89,115.96,116.67,5491.0,108.173,108.8528,107.9867,108.6479,5491.0
2018-10-26 13:30:00,116.35,117.02,116.02,116.94,8444.0,108.3499,108.9739,108.0426,108.8994,8444.0
2018-10-26 14:00:00,117.02,117.08,116.2,116.59,10997.0,108.9739,109.0297,108.2102,108.5734,10997.0
2018-10-26 14:30:00,116.58,116.78,115.68,115.69,7725.0,108.5641,108.7504,107.726,107.7353,7725.0
2018-10-26 15:00:00,115.56,116.11,115.2,115.84,15958.0,107.6142,108.1264,107.279,107.875,15958.0
2018-10-26 15:30:00,115.65,116.64,115.32,115.97,41894.0,107.6981,108.62,107.3907,107.9961,41894.0
2018-10-29 09:30:00,117.37,118.49,117.37,118.44,5662.0,109.2998,110.3428,109.2998,110.2962,5662.0
2018-10-29 10:00:00,118.46,119.29,118.46,119.01,10554.0,110.3148,111.0878,110.3148,110.827,10554.0
2018-10-29 10:30:00,119.23,119.29,118.52,118.83,7409.0,111.0319,111.0878,110.3707,110.6594,7409.0
2018-10-29 11:00:00,118.93,119.26,118.37,118.61,8000.0,110.7525,111.0598,110.231,110.4545,8000.0
2018-10-29 11:30:00,118.7,119.05,117.75,117.82,9218.0,110.5383,110.8643,109.6537,109.7189,9218.0
2018-10-29 12:00:00,117.91,117.92,116.99,117.16,5635.0,109.8027,109.812,108.9459,109.1042,5635.0
2018-10-29 12:30:00,117.28,117.57,117.1,117.15,6900.0,109.216,109.486,109.0484,109.0949,6900.0
2018-10-29 13:00:00,117.38,117.76,117.36,117.57,7626.0,109.3091,109.663,109.2905,109.486,7626.0
2018-10-29 13:30:00,117.53,117.95,117.45,117.8,6262.0,109.4488,109.8399,109.3743,109.7002,6262.0
2018-10-29 14:00:00,117.63,117.63,116.71,116.81,6800.0,109.5419,109.5419,108.6852,108.7783,6800.0
2018-10-29 14:30:00,116.64,116.88,116.17,116.22,7455.0,108.62,108.8435,108.1823,108.2289,7455.0
2018-10-29 15:00:00,116.25,116.26,114.94,115.17,12861.0,108.2568,108.2661,107.0369,107.2511,12861.0
2018-10-29 15:30:00,115.1,115.69,114.01,115.44,44519.0,107.1859,107.7353,106.1708,107.5025,44519.0
2018-10-30 09:30:00,115.52,117.71,115.52,117.32,6119.0,107.577,109.6164,107.577,109.2532,6119.0
2018-10-30 10:00:00,118.07,118.31,117.75,118.28,9217.0,109.9517,110.1752,109.6537,110.1472,9217.0
2018-10-30 10:30:00,118.17,118.28,117.58,117.9,12876.0,110.0448,110.1472,109.4954,109.7933,12876.0
2018-10-30 11:00:00,117.8,118.86,117.69,118.69,15477.0,109.7002,110.6873,109.5978,110.529,15477.0
2018-10-30 11:30:00,118.98,119.55,118.65,119.02,10260.0,110.7991,111.3299,110.4918,110.8363,10260.0
2018-10-30 12:00:00,119.0,119.63,118.97,119.6,7000.0,110.8177,111.4044,110.7898,111.3765,7000.0
2018-10-30 12:30:00,119.46,119.62,118.98,119.03,7778.0,111.2461,111.3951,110.7991,110.8457,7778.0
2018-10-30 13:00:00,118.97,119.12,118.58,118.58,9500.0,110.7898,110.9295,110.4266,110.4266,9500.0
2018-10-30 13:30:00,118.38,119.31,118.3,119.31,8442.0,110.2403,111.1064,110.1658,111.1064,8442.0
2018-10-30 14:00:00,119.45,119.58,118.77,118.92,11003.0,111.2368,111.3578,110.6035,110.7432,11003.0
2018-10-30 14:30:00,118.78,119.8,118.72,119.8,9399.0,110.6128,111.5627,110.557,111.5627,9399.0
2018-10-30 15:00:00,119.64,120.32,119.47,120.23,13521.0,111.4137,112.047,111.2554,111.9631,13521.0
2018-10-30 15:30:00,120.17,120.58,120.02,120.28,34760.0,111.9073,112.2891,111.7676,112.0097,34760.0
2018-10-31 09:30:00,121.71,122.43,119.8,122.43,10215.0,113.3414,114.0119,111.5627,114.0119,10215.0
2018-10-31 10:00:00,122.37,122.77,121.92,122.21,4847.0,113.956,114.3285,113.5369,113.807,4847.0
2018-10-31 10:30:00,122.06,122.54,121.86,122.03,12319.0,113.6673,114.1143,113.4811,113.6394,12319.0
2018-10-31 11:00:00,122.15,122.23,121.71,121.77,8512.0,113.7511,113.8256,113.3414,113.3973,8512.0
2018-10-31 11:30:00,121.89,121.94,121.22,121.49,4941.0,113.509,113.5556,112.8851,113.1365,4941.0
2018-10-31 12:00:00,121.59,121.65,121.0,121.57,3618.0,113.2296,113.2855,112.6802,113.211,3618.0
2018-10-31 12:30:00,121.29,122.07,121.28,121.98,4292.0,112.9503,113.6766,112.9409,113.5928,4292.0
2018-10-31 13:00:00,121.92,122.11,121.32,121.67,6381.0,113.5369,113.7139,112.9782,113.3041,6381.0
2018-10-31 13:30:00,121.68,122.42,121.68,122.27,6004.0,113.3134,114.0026,113.3134,113.8629,6004.0
2018-10-31 14:00:00,122.17,123.38,122.04,122.78,29809.0,113.7698,114.8966,113.6487,114.3378,29809.0
2018-10-31 14:30:00,122.78,123.15,122.65,122.87,25981.0,114.3378,114.6824,114.2167,114.4216,25981.0
2018-10-31 15:00:00,122.75,123.39,122.74,122.94,26383.0,114.3099,114.9059,114.3006,114.4868,26383.0
2018-10-31 15:30:00,122.94,123.05,122.42,122.67,86596.0,114.4868,114.5892,114.0026,114.2354,86596.0
2018-11-01 09:30:00,123.21,123.21,121.46,122.64,7675.0,114.7382,114.7382,113.1086,114.2074,7675.0
2018-11-01 10:00:00,122.39,123.68,122.3,123.48,9882.0,113.9746,115.1759,113.8908,114.9897,9882.0
2018-11-01 10:30:00,123.54,125.41,123.54,125.41,14513.0,115.0456,116.787,115.0456,116.787,14513.0
2018-11-01 11:00:00,125.42,125.95,124.98,125.88,11245.0,116.7963,117.2898,116.3865,117.2247,11245.0
2018-11-01 11:30:00,126.0,126.75,125.93,126.61,9795.0,117.3364,118.0348,117.2712,117.9045,9795.0
2018-11-01 12:00:00,126.52,126.53,125.72,126.53,11251.0,117.8206,117.83,117.0757,117.83,11251.0
2018-11-01 12:30:00,126.45,126.66,126.07,126.63,3248.0,117.7555,117.951,117.4016,117.9231,3248.0
2018-11-01 13:00:00,126.63,127.03,126.11,126.99,12879.0,117.9231,118.2956,117.4388,118.2583,12879.0
2018-11-01 13:30:00,127.02,127.15,126.58,127.0,6012.0,118.2863,118.4073,117.8765,118.2676,6012.0
2018-11-01 14:00:00,126.75,127.48,126.7,127.36,7074.0,118.0348,118.7146,117.9883,118.6029,7074.0
2018-11-01 14:30:00,127.4,127.52,126.72,127.02,12152.0,118.6401,118.7519,118.0069,118.2863,12152.0
2018-11-01 15:00:00,126.95,127.15,126.53,126.7,22530.0,118.2211,118.4073,117.83,117.9883,22530.0
2018-11-01 15:30:00,126.73,127.07,126.67,126.8,25615.0,118.0162,118.3328,117.9603,118.0814,25615.0
2018-11-02 09:30:00,128.07,128.14,126.92,127.84,14088.0,119.2641,119.3293,118.1931,119.0499,14088.0
2018-11-02 10:00:00,127.76,128.34,127.45,127.45,12040.0,118.9754,119.5155,118.6867,118.6867,12040.0
2018-11-02 10:30:00,127.28,127.83,126.49,127.56,18424.0,118.5284,119.0406,117.7927,118.7891,18424.0
2018-11-02 11:00:00,127.55,127.56,126.39,126.71,13043.0,118.7798,118.7891,117.6996,117.9976,13043.0
2018-11-02 11:30:00,127.06,127.63,126.99,127.52,19230.0,118.3235,118.8543,118.2583,118.7519,19230.0
2018-11-02 12:00:00,127.64,127.85,127.61,127.65,9639.0,118.8636,119.0592,118.8357,118.873,9639.0
2018-11-02 12:30:00,127.78,127.81,126.85,127.02,15670.0,118.994,119.022,118.128,118.2863,15670.0
2018-11-02 13:00:00,127.06,127.43,126.65,127.3,7604.0,118.3235,118.6681,117.9417,118.547,7604.0
2018-11-02 13:30:00,127.16,127.34,126.88,127.29,2110.0,118.4166,118.5843,118.1559,118.5377,2110.0
2018-11-02 14:00:00,127.43,127.85,126.71,127.85,5921.0,118.6681,119.0592,117.9976,119.0592,5921.0
2018-11-02 14:30:00,127.75,128.12,127.3,128.12,4049.0,118.9661,119.3106,118.547,119.3106,4049.0
2018-11-02 15:00:00,128.13,128.38,127.65,128.36,13768.0,119.3199,119.5528,118.873,119.5341,13768.0
2018-11-02 15:30:00,128.27,128.28,127.63,127.98,22233.0,119.4503,119.4596,118.8543,119.1803,22233.0
2018-11-05 09:30:00,128.08,128.8,127.19,127.53,7168.0,119.2734,119.9439,118.4446,118.7612,7168.0
2018-11-05 10:00:00,127.22,127.56,126.33,126.43,18137.0,118.4725,118.7891,117.6437,117.7368,18137.0
2018-11-05 10:30:00,127.26,127.6,126.69,127.6,10912.0,118.5098,118.8264,117.979,118.8264,10912.0
2018-11-05 11:00:00,127.76,127.76,126.47,126.47,5900.0,118.9754,118.9754,117.7741,117.7741,5900.0
2018-11-05 11:30:00,126.38,126.84,126.21,126.81,3700.0,117.6903,118.1186,117.532,118.0907,3700.0
2018-11-05 12:00:00,127.0,127.03,126.73,126.94,5525.0,118.2676,118.2956,118.0162,118.2118,5525.0
2018-11-05 12:30:00,126.63,126.75,125.99,126.38,7611.0,117.9231,118.0348,117.3271,117.6903,7611.0
2018-11-05 13:00:00,126.33,126.72,126.33,126.69,4831.0,117.6437,118.0069,117.6437,117.979,4831.0
2018-11-05 13:30:00,126.69,126.99,126.61,126.75,4244.0,117.979,118.2583,117.9045,118.0348,4244.0
2018-11-05 14:00:00,126.74,127.84,126.74,127.69,6033.0,118.0255,119.0499,118.0255,118.9102,6033.0
2018-11-05 14:30:00,127.62,128.24,127.59,127.93,3900.0,118.845,119.4224,118.8171,119.1337,3900.0
2018-11-05 15:00:00,127.96,128.27,127.45,127.47,9000.0,119.1616,119.4503,118.6867,118.7053,9000.0
2018-11-05 15:30:00,127.56,127.63,126.62,126.78,39144.0,118.7891,118.8543,117.9138,118.0628,39144.0
2018-11-06 09:30:00,126.73,127.35,126.3,127.35,2047.0,118.0162,118.5936,117.6158,118.5936,2047.0
2018-11-06 10:00:00,127.38,128.29,127.14,127.86,7079.0,118.6215,119.4689,118.398,119.0685,7079.0
2018-11-06 10:30:00,128.22,128.5,127.75,127.98,8613.0,119.4038,119.6645,118.9661,119.1803,8613.0
2018-11-06 11:00:00,127.82,127.83,127.02,127.47,12757.0,119.0313,119.0406,118.2863,118.7053,12757.0
2018-11-06 11:30:00,127.27,127.43,126.89,127.05,9862.0,118.5191,118.6681,118.1652,118.3142,9862.0
2018-11-06 12:00:00,127.11,127.16,126.69,126.7,8886.0,118.3701,118.4166,117.979,117.9883,8886.0
2018-11-06 12:30:00,126.85,127.09,126.53,126.57,6698.0,118.128,118.3515,117.83,117.8672,6698.0
2018-11-06 13:00:00,126.62,126.99,126.62,126.7,7934.0,117.9138,118.2583,117.9138,117.9883,7934.0
2018-11-06 13:30:00,126.63,126.69,126.16,126.34,16258.0,117.9231,117.979,117.4854,117.653,16258.0
2018-11-06 14:00:00,126.43,126.43,125.59,125.59,9484.0,117.7368,117.7368,116.9546,116.9546,9484.0
2018-11-06 14:30:00,125.56,126.06,125.49,125.93,5980.0,116.9267,117.3923,116.8615,117.2712,5980.0
2018-11-06 15:00:00,125.81,126.12,125.79,125.97,7927.0,117.1595,117.4482,117.1408,117.3085,7927.0
2018-11-06 15:30:00,126.06,126.44,125.83,126.41,20899.0,117.3923,117.7462,117.1781,117.7182,20899.0
2018-11-07 09:30:00,126.99,127.84,126.23,126.66,4963.0,118.2583,119.0499,117.5506,117.951,4963.0
2018-11-07 10:00:00,126.39,127.44,126.17,127.23,6413.0,117.6996,118.6774,117.4947,118.4818,6413.0
2018-11-07 10:30:00,127.5,128.11,127.5,127.87,3641.0,118.7333,119.3013,118.7333,119.0778,3641.0
2018-11-07 11:00:00,127.89,128.35,127.64,128.35,4319.0,119.0965,119.5248,118.8636,119.5248,4319.0
2018-11-07 11:30:00,128.55,128.93,128.42,128.75,2846.0,119.7111,120.0649,119.59,119.8973,2846.0
2018-11-07 12:00:00,128.97,129.24,128.95,129.2,3700.0,120.1022,120.3536,120.0836,120.3164,3700.0
2018-11-07 12:30:00,129.19,129.69,129.15,129.45,2500.0,120.3071,120.7727,120.2698,120.5492,2500.0
2018-11-07 13:00:00,129.44,129.53,129.24,129.34,3038.0,120.5399,120.6237,120.3536,120.4468,3038.0
2018-11-07 13:30:00,129.33,129.46,128.78,128.78,3605.0,120.4374,120.5585,119.9253,119.9253,3605.0
2018-11-07 14:00:00,128.88,129.23,128.8,129.23,3100.0,120.0184,120.3443,119.9439,120.3443,3100.0
2018-11-07 14:30:00,129.26,129.49,129.1,129.39,5320.0,120.3723,120.5864,120.2233,120.4933,5320.0
2018-11-07 15:00:00,129.36,130.16,129.36,129.86,6700.0,120.4654,121.2104,120.4654,120.931,6700.0
2018-11-07 15:30:00,129.78,130.05,129.25,129.76,16305.0,120.8565,121.1079,120.3629,120.8379,16305.0
2018-11-08 09:30:00,129.68,129.84,129.48,129.54,4018.0,120.7634,120.9124,120.5771,120.633,4018.0
2018-11-08 10:00:00,129.27,130.12,129.27,130.12,3990.0,120.3816,121.1731,120.3816,121.1731,3990.0
2018-11-08 10:30:00,130.21,130.6,130.21,130.42,2550.0,121.2569,121.6201,121.2569,121.4525,2550.0
2018-11-08 11:00:00,130.28,130.31,129.48,129.61,10026.0,121.3221,121.3501,120.5771,120.6982,10026.0
2018-11-08 11:30:00,129.8,130.16,129.27,129.27,5862.0,120.8751,121.2104,120.3816,120.3816,5862.0
2018-11-08 12:00:00,129.27,130.15,129.27,129.67,5125.0,120.3816,121.2011,120.3816,120.7541,5125.0
2018-11-08 12:30:00,129.72,130.04,129.53,130.04,3000.0,120.8006,121.0986,120.6237,121.0986,3000.0
2018-11-08 13:00:00,130.15,130.23,129.44,129.45,5896.0,121.2011,121.2756,120.5399,120.5492,5896.0
2018-11-08 13:30:00,129.35,129.66,129.19,129.28,6724.0,120.4561,120.7447,120.3071,120.3909,6724.0
2018-11-08 14:00:00,129.3,130.05,129.27,129.67,8159.0,120.4095,121.1079,120.3816,120.7541,8159.0
2018-11-08 14:30:00,129.6,129.7,129.28,129.47,3944.0,120.6889,120.782,120.3909,120.5678,3944.0
2018-11-08 15:00:00,129.31,130.12,129.31,129.79,12477.0,120.4188,121.1731,120.4188,120.8658,12477.0
2018-11-08 15:30:00,129.59,130.08,129.44,130.04,19838.0,120.6796,121.1359,120.5399,121.0986,19838.0
2018-11-09 09:30:00,129.26,130.06,127.82,127.98,3641.0,120.3723,121.1172,119.0313,119.1803,3641.0
2018-11-09 10:00:00,127.94,128.22,127.51,128.0,3500.0,119.143,119.4038,118.7426,119.1989,3500.0
2018-11-09 10:30:00,128.03,128.22,127.37,127.48,7248.0,119.2268,119.4038,118.6122,118.7146,7248.0
2018-11-09 11:00:00,127.5,127.5,126.5,126.99,9857.0,118.7333,118.7333,117.802,118.2583,9857.0
2018-11-09 11:30:00,127.13,127.4,126.46,126.77,8139.0,118.3887,118.6401,117.7648,118.0535,8139.0
2018-11-09 12:00:00,126.81,127.06,126.56,126.67,3892.0,118.0907,118.3235,117.8579,117.9603,3892.0
2018-11-09 12:30:00,126.63,127.55,126.62,127.37,6323.0,117.9231,118.7798,117.9138,118.6122,6323.0
2018-11-09 13:00:00,127.41,127.46,127.01,127.14,2824.0,118.6495,118.696,118.277,118.398,2824.0
2018-11-09 13:30:00,127.02,127.56,126.88,127.5,3631.0,118.2863,118.7891,118.1559,118.7333,3631.0
2018-11-09 14:00:00,127.36,127.54,127.14,127.54,9754.0,118.6029,118.7705,118.398,118.7705,9754.0
2018-11-09 14:30:00,127.58,128.6,127.58,128.43,4788.0,118.8078,119.7576,118.8078,119.5993,4788.0
2018-11-09 15:00:00,128.1,128.43,127.93,127.93,9370.0,119.292,119.5993,119.1337,119.1337,9370.0
2018-11-09 15:30:00,127.93,128.54,127.86,128.21,36009.0,119.1337,119.7018,119.0685,119.3944,36009.0
2018-11-12 09:30:00,127.78,128.07,126.7,126.71,3586.0,118.994,119.2641,117.9883,117.9976,3586.0
2018-11-12 10:00:00,126.48,127.26,125.83,127.25,7887.0,117.7834,118.5098,117.1781,118.5005,7887.0
2018-11-12 10:30:00,126.83,126.87,126.02,126.03,5176.0,118.1093,118.1466,117.355,117.3643,5176.0
2018-11-12 11:00:00,125.88,126.4,125.53,125.99,21797.0,117.2247,117.7089,116.8987,117.3271,21797.0
2018-11-12 11:30:00,125.93,126.49,125.75,126.34,20627.0,117.2712,117.7927,117.1036,117.653,20627.0
2018-11-12 12:00:00,126.5,127.01,126.39,126.55,24446.0,117.802,118.277,117.6996,117.8486,24446.0
2018-11-12 12:30:00,126.6,126.76,125.9,126.05,24904.0,117.8951,118.0441,117.2433,117.383,24904.0
2018-11-12 13:00:00,126.12,126.3,125.76,125.98,11180.0,117.4482,117.6158,117.1129,117.3178,11180.0
2018-11-12 13:30:00,126.02,126.22,125.81,125.84,10978.0,117.355,117.5413,117.1595,117.1874,10978.0
2018-11-12 14:00:00,125.88,126.0,125.27,125.64,14743.0,117.2247,117.3364,116.6566,117.0012,14743.0
2018-11-12 14:30:00,125.76,126.08,125.41,125.41,5521.0,117.1129,117.4109,116.787,116.787,5521.0
2018-11-12 15:00:00,125.53,125.95,125.36,125.7,11350.0,116.8987,117.2898,116.7404,117.057,11350.0
2018-11-12 15:30:00,125.7,125.7,124.44,124.58,30312.0,117.057,117.057,115.8837,116.014,30312.0
2018-11-13 09:30:00,125.13,126.17,123.82,125.33,27627.0,116.5262,117.4947,115.3063,116.7125,27627.0
2018-11-13 10:00:00,125.26,125.44,124.57,124.57,15080.0,116.6473,116.8149,116.0047,116.0047,15080.0
2018-11-13 10:30:00,124.7,125.46,124.66,125.3,12204.0,116.1258,116.8335,116.0885,116.6845,12204.0
2018-11-13 11:00:00,125.37,126.11,125.17,125.4,32507.0,116.7497,117.4388,116.5635,116.7777,32507.0
2018-11-13 11:30:00,125.51,125.7,125.12,125.5,6226.0,116.8801,117.057,116.5169,116.8708,6226.0
2018-11-13 12:00:00,125.67,125.71,124.87,125.07,11844.0,117.0291,117.0663,116.2841,116.4703,11844.0
2018-11-13 12:30:00,124.92,125.22,124.54,125.06,8150.0,116.3307,116.61,115.9768,116.461,8150.0
2018-11-13 13:00:00,125.29,125.41,124.88,124.96,4846.0,116.6752,116.787,116.2934,116.3679,4846.0
2018-11-13 13:30:00,124.99,125.22,124.92,124.99,2133.0,116.3959,116.61,116.3307,116.3959,2133.0
2018-11-13 14:00:00,124.96,125.0,123.88,124.3,19678.0,116.3679,116.4052,115.3622,115.7533,19678.0
2018-11-13 14:30:00,124.17,124.63,123.94,124.53,9022.0,115.6322,116.0606,115.418,115.9675,9022.0
2018-11-13 15:00:00,124.38,124.74,124.31,124.7,6616.0,115.8278,116.163,115.7626,116.1258,6616.0
2018-11-13 15:30:00,124.55,124.86,124.12,124.66,33057.0,115.9861,116.2748,115.5857,116.0885,33057.0
2018-11-14 09:30:00,125.88,127.79,125.88,127.11,25078.0,117.2247,119.0033,117.2247,118.3701,25078.0
2018-11-14 10:00:00,127.38,127.62,126.5,126.87,3550.0,118.6215,118.845,117.802,118.1466,3550.0
2018-11-14 10:30:00,126.87,127.28,126.35,126.5,6100.0,118.1466,118.5284,117.6623,117.802,6100.0
2018-11-14 11:00:00,126.4,126.41,125.3,125.41,17326.0,117.7089,117.7182,116.6845,116.787,17326.0
2018-11-14 11:30:00,125.5,125.54,125.04,125.37,5300.0,116.8708,116.908,116.4424,116.7497,5300.0
2018-11-14 12:00:00,125.62,125.83,125.09,125.83,3320.0,116.9825,117.1781,116.489,117.1781,3320.0
2018-11-14 12:30:00,125.67,125.72,125.09,125.42,5990.0,117.0291,117.0757,116.489,116.7963,5990.0
2018-11-14 13:00:00,125.43,125.78,125.29,125.5,14125.0,116.8056,117.1315,116.6752,116.8708,14125.0
2018-11-14 13:30:00,125.43,125.43,124.51,125.04,5174.0,116.8056,116.8056,115.9489,116.4424,5174.0
2018-11-14 14:00:00,124.99,125.47,124.59,124.97,18148.0,116.3959,116.8428,116.0234,116.3772,18148.0
2018-11-14 14:30:00,124.87,125.61,124.68,125.61,13700.0,116.2841,116.9732,116.1072,116.9732,13700.0
2018-11-14 15:00:00,125.54,126.19,125.53,125.77,18585.0,116.908,117.5133,116.8987,117.1222,18585.0
2018-11-14 15:30:00,125.81,126.13,125.61,125.83,73245.0,117.1595,117.4575,116.9732,117.1781,73245.0
2018-11-15 09:30:00,125.13,126.49,124.15,125.79,4459.0,116.5262,117.7927,115.6136,117.1408,4459.0
2018-11-15 10:00:00,125.81,125.91,125.26,125.26,6928.0,117.1595,117.2526,116.6473,116.6473,6928.0
2018-11-15 10:30:00,125.26,125.26,124.22,124.55,11766.0,116.6473,116.6473,115.6788,115.9861,11766.0
2018-11-15 11:00:00,124.28,125.82,124.28,125.44,8434.0,115.7347,117.1688,115.7347,116.8149,8434.0
2018-11-15 11:30:00,125.55,126.32,125.54,126.32,5462.0,116.9173,117.6344,116.908,117.6344,5462.0
2018-11-15 12:00:00,126.4,126.69,125.93,126.58,8014.0,117.7089,117.979,117.2712,117.8765,8014.0
2018-11-15 12:30:00,126.81,126.81,125.61,125.61,2200.0,118.0907,118.0907,116.9732,116.9732,2200.0
2018-11-15 13:00:00,125.62,126.89,125.29,126.58,9292.0,116.9825,118.1652,116.6752,117.8765,9292.0
2018-11-15 13:30:00,126.92,127.88,126.69,127.88,10274.0,118.1931,119.0871,117.979,119.0871,10274.0
2018-11-15 14:00:00,127.91,128.43,127.6,128.43,6715.0,119.1151,119.5993,118.8264,119.5993,6715.0
2018-11-15 14:30:00,128.45,128.72,127.92,128.21,7723.0,119.6179,119.8694,119.1244,119.3944,7723.0
2018-11-15 15:00:00,128.02,128.38,127.4,127.69,9428.0,119.2175,119.5528,118.6401,118.9102,9428.0
2018-11-15 15:30:00,127.83,128.46,127.35,127.83,31761.0,119.0406,119.6273,118.5936,119.0406,31761.0
2018-11-16 09:30:00,126.82,126.82,124.38,125.6,20743.0,118.1,118.1,115.8278,116.9639,20743.0
2018-11-16 10:00:00,125.64,126.02,124.96,125.91,6482.0,117.0012,117.355,116.3679,117.2526,6482.0
2018-11-16 10:30:00,126.0,126.5,126.0,126.24,10075.0,117.3364,117.802,117.3364,117.5599,10075.0
2018-11-16 11:00:00,126.21,126.34,125.87,126.31,6410.0,117.532,117.653,117.2153,117.6251,6410.0
2018-11-16 11:30:00,126.34,126.41,125.71,126.24,7567.0,117.653,117.7182,117.0663,117.5599,7567.0
2018-11-16 12:00:00,126.22,126.79,126.02,126.65,17105.0,117.5413,118.0721,117.355,117.9417,17105.0
2018-11-16 12:30:00,126.69,127.95,126.69,127.68,4511.0,117.979,119.1523,117.979,118.9009,4511.0
2018-11-16 13:00:00,127.67,127.67,126.9,126.9,2514.0,118.8916,118.8916,118.1745,118.1745,2514.0
2018-11-16 13:30:00,126.91,127.07,126.69,127.07,4403.0,118.1838,118.3328,117.979,118.3328,4403.0
2018-11-16 14:00:00,127.2,127.52,126.85,127.5,5805.0,118.4539,118.7519,118.128,118.7333,5805.0
2018-11-16 14:30:00,127.52,127.59,127.13,127.58,4904.0,118.7519,118.8171,118.3887,118.8078,4904.0
2018-11-16 15:00:00,127.52,128.1,127.4,127.93,8488.0,118.7519,119.292,118.6401,119.1337,8488.0
2018-11-16 15:30:00,127.9,128.04,127.16,127.26,27921.0,119.1058,119.2361,118.4166,118.5098,27921.0
2018-11-19 09:30:00,126.81,128.54,126.81,127.25,6161.0,118.0907,119.7018,118.0907,118.5005,6161.0
2018-11-19 10:00:00,127.05,127.12,125.92,125.94,6237.0,118.3142,118.3794,117.2619,117.2805,6237.0
2018-11-19 10:30:00,125.8,126.73,125.75,126.4,18794.0,117.1502,118.0162,117.1036,117.7089,18794.0
2018-11-19 11:00:00,126.53,126.95,126.53,126.53,5886.0,117.83,118.2211,117.83,117.83,5886.0
2018-11-19 11:30:00,126.75,126.75,125.35,125.77,4997.0,118.0348,118.0348,116.7311,117.1222,4997.0
2018-11-19 12:00:00,125.75,125.78,125.17,125.56,2768.0,117.1036,117.1315,116.5635,116.9267,2768.0
2018-11-19 12:30:00,125.84,126.15,125.13,125.88,3141.0,117.1874,117.4761,116.5262,117.2247,3141.0
2018-11-19 13:00:00,125.98,125.98,125.12,125.35,3514.0,117.3178,117.3178,116.5169,116.7311,3514.0
2018-11-19 13:30:00,125.36,125.67,125.07,125.07,3150.0,116.7404,117.0291,116.4703,116.4703,3150.0
2018-11-19 14:00:00,125.05,125.24,124.73,125.24,4900.0,116.4517,116.6287,116.1537,116.6287,4900.0
2018-11-19 14:30:00,125.18,125.52,124.83,125.52,6410.0,116.5728,116.8894,116.2469,116.8894,6410.0
2018-11-19 15:00:00,125.4,125.75,125.22,125.37,7692.0,116.7777,117.1036,116.61,116.7497,7692.0
2018-11-19 15:30:00,125.38,125.48,124.78,125.11,18423.0,116.759,116.8522,116.2003,116.5076,18423.0
2018-11-20 09:30:00,123.45,124.73,122.74,122.77,11857.0,114.9617,116.1537,114.3006,114.3285,11857.0
2018-11-20 10:00:00,123.01,123.86,122.82,123.59,17330.0,114.552,115.3435,114.3751,115.0921,17330.0
2018-11-20 10:30:00,123.61,124.75,123.35,124.72,21557.0,115.1107,116.1724,114.8686,116.1444,21557.0
2018-11-20 11:00:00,125.01,125.01,123.58,123.58,9550.0,116.4145,116.4145,115.0828,115.0828,9550.0
2018-11-20 11:30:00,123.6,124.31,123.07,123.49,11631.0,115.1014,115.7626,114.6079,114.999,11631.0
2018-11-20 12:00:00,123.48,123.71,122.75,122.77,8203.0,114.9897,115.2039,114.3099,114.3285,8203.0
2018-11-20 12:30:00,122.86,123.16,122.07,122.66,6100.0,114.4123,114.6917,113.6766,114.2261,6100.0
2018-11-20 13:00:00,122.61,122.62,121.75,121.75,9491.0,114.1795,114.1888,113.3786,113.3786,9491.0
2018-11-20 13:30:00,121.76,122.27,121.43,121.43,10095.0,113.3879,113.8629,113.0806,113.0806,10095.0
2018-11-20 14:00:00,121.37,121.51,121.0,121.01,5512.0,113.0248,113.1551,112.6802,112.6895,5512.0
2018-11-20 14:30:00,121.28,121.88,121.02,121.28,8025.0,112.9409,113.4997,112.6988,112.9409,8025.0
2018-11-20 15:00:00,121.31,122.19,120.65,122.0,10839.0,112.9689,113.7884,112.3543,113.6114,10839.0
2018-11-20 15:30:00,121.91,122.05,121.31,121.71,32186.0,113.5276,113.658,112.9689,113.3414,32186.0
2018-11-21 09:30:00,122.14,124.1,122.14,123.24,5713.0,113.7418,115.567,113.7418,114.7662,5713.0
2018-11-21 10:00:00,123.62,124.89,123.62,124.88,5000.0,115.12,116.3027,115.12,116.2934,5000.0
2018-11-21 10:30:00,124.86,124.97,124.4,124.4,6053.0,116.2748,116.3772,115.8464,115.8464,6053.0
2018-11-21 11:00:00,124.37,125.54,124.34,124.94,4541.0,115.8185,116.908,115.7905,116.3493,4541.0
2018-11-21 11:30:00,125.04,125.51,124.7,124.95,12085.0,116.4424,116.8801,116.1258,116.3586,12085.0
2018-11-21 12:00:00,124.95,125.81,124.85,125.57,8668.0,116.3586,117.1595,116.2655,116.936,8668.0
2018-11-21 12:30:00,125.71,125.73,125.29,125.73,2131.0,117.0663,117.085,116.6752,117.085,2131.0
2018-11-21 13:00:00,125.71,125.81,125.42,125.5,5105.0,117.0663,117.1595,116.7963,116.8708,5105.0
2018-11-21 13:30:00,125.61,125.9,125.61,125.84,4109.0,116.9732,117.2433,116.9732,117.1874,4109.0
2018-11-21 14:00:00,125.84,126.08,125.51,126.05,3923.0,117.1874,117.4109,116.8801,117.383,3923.0
2018-11-21 14:30:00,126.05,126.05,125.02,125.02,10056.0,117.383,117.383,116.4238,116.4238,10056.0
2018-11-21 15:00:00,124.9,125.44,124.87,125.15,6300.0,116.312,116.8149,116.2841,116.5448,6300.0
2018-11-21 15:30:00,125.07,125.07,124.6,124.72,16918.0,116.4703,116.4703,116.0327,116.1444,16918.0
2018-11-23 09:30:00,123.31,124.21,122.81,123.71,9147.0,114.8314,115.6695,114.3657,115.2039,9147.0
2018-11-23 10:00:00,123.8,124.21,123.79,123.85,9463.0,115.2877,115.6695,115.2784,115.3342,9463.0
2018-11-23 10:30:00,124.01,124.58,123.65,123.75,9300.0,115.4832,116.014,115.148,115.2411,9300.0
2018-11-23 11:00:00,123.89,124.92,123.76,124.71,6507.0,115.3715,116.3307,115.2504,116.1351,6507.0
2018-11-23 11:30:00,124.8,125.04,124.15,124.81,4423.0,116.2189,116.4424,115.6136,116.2282,4423.0
2018-11-23 12:00:00,124.36,124.7,124.35,124.61,2675.0,115.8092,116.1258,115.7999,116.042,2675.0
2018-11-23 12:30:00,124.34,124.77,123.79,123.79,5383.0,115.7905,116.191,115.2784,115.2784,5383.0
2018-11-26 09:30:00,125.08,126.15,124.62,125.97,6275.0,116.4797,117.4761,116.0513,117.3085,6275.0
2018-11-26 10:00:00,125.75,126.39,125.52,125.71,7708.0,117.1036,117.6996,116.8894,117.0663,7708.0
2018-11-26 10:30:00,125.6,125.74,125.18,125.74,2400.0,116.9639,117.0943,116.5728,117.0943,2400.0
2018-11-26 11:00:00,125.53,125.73,125.36,125.37,6940.0,116.8987,117.085,116.7404,116.7497,6940.0
2018-11-26 11:30:00,125.28,125.44,124.65,124.87,9846.0,116.6659,116.8149,116.0792,116.2841,9846.0
2018-11-26 12:00:00,124.97,125.35,124.83,124.9,6829.0,116.3772,116.7311,116.2469,116.312,6829.0
2018-11-26 12:30:00,124.76,124.98,124.42,124.98,4962.0,116.1817,116.3865,115.865,116.3865,4962.0
2018-11-26 13:00:00,124.94,124.94,124.37,124.37,5060.0,116.3493,116.3493,115.8185,115.8185,5060.0
2018-11-26 13:30:00,124.57,124.71,124.29,124.71,4057.0,116.0047,116.1351,115.744,116.1351,4057.0
2018-11-26 14:00:00,124.69,124.77,124.43,124.64,6980.0,116.1165,116.191,115.8744,116.0699,6980.0
2018-11-26 14:30:00,124.64,125.13,124.61,124.71,5234.0,116.0699,116.5262,116.042,116.1351,5234.0
2018-11-26 15:00:00,124.66,124.99,124.54,124.54,7928.0,116.0885,116.3959,115.9768,115.9768,7928.0
2018-11-26 15:30:00,124.68,125.24,124.68,124.9,14230.0,116.1072,116.6287,116.1072,116.312,14230.0
2018-11-27 09:30:00,120.8,122.52,119.38,120.26,47984.0,112.4939,114.0957,111.1716,111.9911,47984.0
2018-11-27 10:00:00,120.13,121.22,119.95,120.06,32786.0,111.87,112.8851,111.7024,111.8048,32786.0
2018-11-27 10:30:00,120.06,120.41,119.33,120.23,10056.0,111.8048,112.1308,111.125,111.9631,10056.0
2018-11-27 11:00:00,120.15,120.68,119.81,119.98,13156.0,111.8886,112.3822,111.572,111.7303,13156.0
2018-11-27 11:30:00,119.94,120.09,118.61,118.9,30722.0,111.6931,111.8328,110.4545,110.7246,30722.0
2018-11-27 12:00:00,118.84,119.1,118.65,118.74,12921.0,110.6687,110.9108,110.4918,110.5756,12921.0
2018-11-27 12:30:00,118.71,118.91,118.37,118.53,4438.0,110.5477,110.7339,110.231,110.38,4438.0
2018-11-27 13:00:00,118.63,118.73,118.27,118.39,9347.0,110.4732,110.5663,110.1379,110.2497,9347.0
2018-11-27 13:30:00,118.37,118.49,117.81,118.15,10765.0,110.231,110.3428,109.7095,110.0262,10765.0
2018-11-27 14:00:00,118.24,118.34,117.87,117.87,4327.0,110.11,110.2031,109.7654,109.7654,4327.0
2018-11-27 14:30:00,117.99,118.5,117.99,118.47,9832.0,109.8772,110.3521,109.8772,110.3242,9832.0
2018-11-27 15:00:00,118.48,118.56,117.58,117.81,20476.0,110.3335,110.408,109.4954,109.7095,20476.0
2018-11-27 15:30:00,117.83,118.58,117.82,118.58,32044.0,109.7282,110.4266,109.7189,110.4266,32044.0
2018-11-28 09:30:00,119.23,119.41,118.57,118.57,4546.0,111.0319,111.1995,110.4173,110.4173,4546.0
2018-11-28 10:00:00,118.81,118.96,117.66,117.79,38221.0,110.6408,110.7805,109.5699,109.6909,38221.0
2018-11-28 10:30:00,117.69,118.27,117.44,118.08,14458.0,109.5978,110.1379,109.365,109.961,14458.0
2018-11-28 11:00:00,118.38,119.31,118.38,119.3,6455.0,110.2403,111.1064,110.2403,111.0971,6455.0
2018-11-28 11:30:00,118.96,119.17,118.76,118.94,5217.0,110.7805,110.976,110.5942,110.7618,5217.0
2018-11-28 12:00:00,119.02,120.77,119.0,120.54,11107.0,110.8363,112.466,110.8177,112.2518,11107.0
2018-11-28 12:30:00,120.74,121.13,120.47,120.86,7186.0,112.4381,112.8013,112.1866,112.5498,7186.0
2018-11-28 13:00:00,120.98,121.12,120.74,121.03,5999.0,112.6616,112.7919,112.4381,112.7081,5999.0
2018-11-28 13:30:00,121.07,121.19,120.8,121.11,7900.0,112.7454,112.8571,112.4939,112.7826,7900.0
2018-11-28 14:00:00,120.94,121.18,120.82,121.05,7323.0,112.6243,112.8478,112.5126,112.7268,7323.0
2018-11-28 14:30:00,121.01,121.07,120.68,120.76,7490.0,112.6895,112.7454,112.3822,112.4567,7490.0
2018-11-28 15:00:00,120.69,121.02,120.53,121.02,11725.0,112.3915,112.6988,112.2425,112.6988,11725.0
2018-11-28 15:30:00,121.01,121.23,120.87,121.2,50076.0,112.6895,112.8944,112.5591,112.8664,50076.0
2018-11-29 09:30:00,117.43,120.5,117.43,118.9,39876.0,109.3557,112.2146,109.3557,110.7246,39876.0
2018-11-29 10:00:00,118.9,118.9,117.76,117.94,26413.0,110.7246,110.7246,109.663,109.8306,26413.0
2018-11-29 10:30:00,117.94,118.21,116.6,117.11,42699.0,109.8306,110.082,108.5827,109.0577,42699.0
2018-11-29 11:00:00,117.21,118.17,117.1,118.17,20334.0,109.1508,110.0448,109.0484,110.0448,20334.0
2018-11-29 11:30:00,118.18,118.88,118.17,118.63,17088.0,110.0541,110.706,110.0448,110.4732,17088.0
2018-11-29 12:00:00,118.54,118.54,118.14,118.27,12845.0,110.3893,110.3893,110.0168,110.1379,12845.0
2018-11-29 12:30:00,118.27,118.35,117.97,118.12,7503.0,110.1379,110.2124,109.8585,109.9982,7503.0
2018-11-29 13:00:00,118.02,118.02,117.54,117.58,8350.0,109.9051,109.9051,109.4581,109.4954,8350.0
2018-11-29 13:30:00,117.62,117.95,117.28,117.95,11257.0,109.5326,109.8399,109.216,109.8399,11257.0
2018-11-29 14:00:00,117.84,118.36,117.63,118.19,18305.0,109.7375,110.2217,109.5419,110.0634,18305.0
2018-11-29 14:30:00,118.16,118.27,117.58,117.87,27498.0,110.0355,110.1379,109.4954,109.7654,27498.0
2018-11-29 15:00:00,117.84,118.5,117.84,118.39,12087.0,109.7375,110.3521,109.7375,110.2497,12087.0
2018-11-29 15:30:00,118.43,118.45,117.74,118.01,44698.0,110.2869,110.3055,109.6444,109.8958,44698.0
2018-11-30 09:30:00,117.76,118.54,117.34,118.39,27418.0,109.663,110.3893,109.2719,110.2497,27418.0
2018-11-30 10:00:00,118.37,118.39,117.78,117.78,24176.0,110.231,110.2497,109.6816,109.6816,24176.0
2018-11-30 10:30:00,117.99,118.65,117.99,118.56,11081.0,109.8772,110.4918,109.8772,110.408,11081.0
2018-11-30 11:00:00,118.48,118.95,118.47,118.75,9786.0,110.3335,110.7712,110.3242,110.5849,9786.0
2018-11-30 11:30:00,118.75,119.46,118.46,119.46,12462.0,110.5849,111.2461,110.3148,111.2461,12462.0
2018-11-30 12:00:00,119.53,120.16,119.28,119.45,16816.0,111.3113,111.898,111.0785,111.2368,16816.0
2018-11-30 12:30:00,119.46,119.74,119.39,119.6,6584.0,111.2461,111.5068,111.1809,111.3765,6584.0
2018-11-30 13:00:00,119.54,120.24,119.41,119.93,19409.0,111.3206,111.9725,111.1995,111.6838,19409.0
2018-11-30 13:30:00,120.03,120.69,120.03,120.6,5752.0,111.7769,112.3915,111.7769,112.3077,5752.0
2018-11-30 14:00:00,120.57,120.74,120.25,120.58,8779.0,112.2798,112.4381,111.9818,112.2891,8779.0
2018-11-30 14:30:00,120.59,121.06,120.29,121.06,10054.0,112.2984,112.7361,112.019,112.7361,10054.0
2018-11-30 15:00:00,121.11,121.39,121.0,121.0,12182.0,112.7826,113.0434,112.6802,112.6802,12182.0
2018-11-30 15:30:00,120.97,121.09,120.12,120.41,57690.0,112.6523,112.764,111.8607,112.1308,57690.0
2018-12-03 09:30:00,123.06,124.38,122.92,123.09,15226.0,114.5986,115.8278,114.4682,114.6265,15226.0
2018-12-03 10:00:00,123.23,123.23,122.34,122.49,9529.0,114.7569,114.7569,113.9281,114.0677,9529.0
2018-12-03 10:30:00,122.61,122.71,121.66,121.66,5578.0,114.1795,114.2726,113.2948,113.2948,5578.0
2018-12-03 11:00:00,121.76,121.76,120.96,121.22,10612.0,113.3879,113.3879,112.6429,112.8851,10612.0
2018-12-03 11:30:00,121.25,121.38,120.67,120.82,7488.0,112.913,113.0341,112.3729,112.5126,7488.0
2018-12-03 12:00:00,120.93,121.96,120.92,121.95,5122.0,112.615,113.5742,112.6057,113.5649,5122.0
2018-12-03 12:30:00,122.03,122.32,122.02,122.23,7685.0,113.6394,113.9094,113.6301,113.8256,7685.0
2018-12-03 13:00:00,122.17,123.02,122.16,122.84,9051.0,113.7698,114.5613,113.7604,114.3937,9051.0
2018-12-03 13:30:00,122.88,123.14,122.27,122.5,15913.0,114.4309,114.6731,113.8629,114.0771,15913.0
2018-12-03 14:00:00,122.56,122.66,122.06,122.66,12457.0,114.1329,114.2261,113.6673,114.2261,12457.0
2018-12-03 14:30:00,122.6,122.88,122.51,122.71,10981.0,114.1702,114.4309,114.0864,114.2726,10981.0
2018-12-03 15:00:00,122.7,122.76,122.24,122.7,20045.0,114.2633,114.3192,113.8349,114.2633,20045.0
2018-12-03 15:30:00,122.7,122.72,121.81,121.81,54871.0,114.2633,114.2819,113.4345,113.4345,54871.0
2018-12-04 09:30:00,121.67,122.68,120.27,120.27,5393.0,113.3041,114.2447,112.0004,112.0004,5393.0
2018-12-04 10:00:00,120.27,120.6,119.63,119.71,3882.0,112.0004,112.3077,111.4044,111.4789,3882.0
2018-12-04 10:30:00,119.96,120.08,119.54,119.56,5626.0,111.7117,111.8235,111.3206,111.3392,5626.0
2018-12-04 11:00:00,119.56,120.1,118.98,118.98,18405.0,111.3392,111.8421,110.7991,110.7991,18405.0
2018-12-04 11:30:00,118.83,119.18,118.52,118.96,10382.0,110.6594,110.9853,110.3707,110.7805,10382.0
2018-12-04 12:00:00,118.99,119.01,117.23,117.26,9408.0,110.8084,110.827,109.1694,109.1974,9408.0
2018-12-04 12:30:00,117.03,117.67,116.63,116.94,7461.0,108.9832,109.5792,108.6107,108.8994,7461.0
2018-12-04 13:00:00,116.77,117.04,116.14,116.18,5967.0,108.741,108.9925,108.1544,108.1916,5967.0
2018-12-04 13:30:00,116.21,117.67,115.66,117.33,32264.0,108.2196,109.5792,107.7074,109.2625,32264.0
2018-12-04 14:00:00,117.12,117.65,116.77,116.81,10610.0,109.067,109.5605,108.741,108.7783,10610.0
2018-12-04 14:30:00,116.89,117.59,116.88,117.1,8269.0,108.8528,109.5047,108.8435,109.0484,8269.0
2018-12-04 15:00:00,116.96,117.0,116.38,116.7,19060.0,108.918,108.9552,108.3779,108.6759,19060.0
2018-12-04 15:30:00,116.62,116.86,115.88,115.98,28567.0,108.6014,108.8249,107.9122,108.0054,28567.0
2018-12-06 09:30:00,113.36,115.15,113.35,113.73,23319.0,105.5655,107.2324,105.5562,105.9101,23319.0
2018-12-06 10:00:00,113.73,114.5,113.46,113.82,30225.0,105.9101,106.6271,105.6586,105.9939,30225.0
2018-12-06 10:30:00,113.58,113.58,111.76,112.19,17793.0,105.7704,105.7704,104.0755,104.476,17793.0
2018-12-06 11:00:00,112.08,112.26,110.75,111.2,27011.0,104.3735,104.5411,103.135,103.554,27011.0
2018-12-06 11:30:00,111.27,112.47,111.08,112.24,14717.0,103.6192,104.7367,103.4423,104.5225,14717.0
2018-12-06 12:00:00,112.31,112.92,111.94,112.92,20730.0,104.5877,105.1558,104.2432,105.1558,20730.0
2018-12-06 12:30:00,112.98,113.55,112.78,113.02,10429.0,105.2116,105.7424,105.0254,105.2489,10429.0
2018-12-06 13:00:00,112.91,112.99,112.18,112.56,14756.0,105.1465,105.221,104.4666,104.8205,14756.0
2018-12-06 13:30:00,112.42,114.19,112.26,114.12,14060.0,104.6901,106.3384,104.5411,106.2733,14060.0
2018-12-06 14:00:00,114.1,114.29,113.1,113.77,17062.0,106.2546,106.4316,105.3234,105.9473,17062.0
2018-12-06 14:30:00,113.66,114.72,113.3,114.62,17365.0,105.8449,106.832,105.5096,106.7389,17365.0
2018-12-06 15:00:00,114.65,114.74,114.23,114.51,19264.0,106.7668,106.8506,106.3757,106.6364,19264.0
2018-12-06 15:30:00,114.57,115.77,114.56,115.55,64738.0,106.6923,107.8098,106.683,107.6049,64738.0
2018-12-07 09:30:00,115.68,117.93,115.47,116.98,15545.0,107.726,109.8213,107.5304,108.9366,15545.0
2018-12-07 10:00:00,116.67,117.16,115.41,115.61,13133.0,108.6479,109.1042,107.4746,107.6608,13133.0
2018-12-07 10:30:00,115.57,115.98,115.03,115.98,11143.0,107.6236,108.0054,107.1207,108.0054,11143.0
2018-12-07 11:00:00,116.12,116.6,114.8,115.23,36414.0,108.1357,108.5827,106.9065,107.3069,36414.0
2018-12-07 11:30:00,115.41,115.68,114.74,114.74,8400.0,107.4746,107.726,106.8506,106.8506,8400.0
2018-12-07 12:00:00,114.71,115.07,114.51,114.52,6069.0,106.8227,107.1579,106.6364,106.6458,6069.0
2018-12-07 12:30:00,114.53,114.96,113.69,114.96,9913.0,106.6551,107.0555,105.8728,107.0555,9913.0
2018-12-07 13:00:00,114.84,115.36,114.15,114.34,7613.0,106.9438,107.428,106.3012,106.4781,7613.0
2018-12-07 13:30:00,114.34,114.34,113.76,113.79,12876.0,106.4781,106.4781,105.938,105.9659,12876.0
2018-12-07 14:00:00,113.7,113.97,113.2,113.72,11945.0,105.8821,106.1336,105.4165,105.9008,11945.0
2018-12-07 14:30:00,113.65,113.7,112.62,112.71,8779.0,105.8356,105.8821,104.8764,104.9602,8779.0
2018-12-07 15:00:00,112.85,113.12,112.4,113.12,35856.0,105.0906,105.342,104.6715,105.342,35856.0
2018-12-07 15:30:00,112.98,114.02,112.94,113.48,54251.0,105.2116,106.1801,105.1744,105.6773,54251.0
2018-12-10 09:30:00,113.45,114.45,112.73,113.5,18033.0,105.6493,106.5806,104.9788,105.6959,18033.0
2018-12-10 10:00:00,113.57,114.16,113.07,113.69,17279.0,105.7611,106.3105,105.2955,105.8728,17279.0
2018-12-10 10:30:00,113.85,113.98,112.93,112.93,20035.0,106.0218,106.1429,105.1651,105.1651,20035.0
2018-12-10 11:00:00,112.87,112.87,111.73,112.14,26961.0,105.1092,105.1092,104.0476,104.4294,26961.0
2018-12-10 11:30:00,112.17,113.24,111.94,112.93,26528.0,104.4573,105.4538,104.2432,105.1651,26528.0
2018-12-10 12:00:00,112.94,113.06,112.44,112.6,16740.0,105.1744,105.2861,104.7088,104.8578,16740.0
2018-12-10 12:30:00,112.73,113.99,112.63,113.76,14852.0,104.9788,106.1522,104.8857,105.938,14852.0
2018-12-10 13:00:00,113.73,113.8,113.23,113.39,8023.0,105.9101,105.9753,105.4445,105.5935,8023.0
2018-12-10 13:30:00,113.54,114.23,113.44,113.63,4808.0,105.7331,106.3757,105.64,105.8169,4808.0
2018-12-10 14:00:00,113.65,113.95,113.31,113.43,10871.0,105.8356,106.1149,105.519,105.6307,10871.0
2018-12-10 14:30:00,113.39,114.18,113.34,113.34,10929.0,105.5935,106.3291,105.5469,105.5469,10929.0
2018-12-10 15:00:00,113.46,113.58,113.07,113.46,10055.0,105.6586,105.7704,105.2955,105.6586,10055.0
2018-12-10 15:30:00,113.63,114.12,113.02,113.04,47624.0,105.8169,106.2733,105.2489,105.2675,47624.0
2018-12-11 09:30:00,114.84,115.26,114.48,114.71,15155.0,106.9438,107.3349,106.6085,106.8227,15155.0
2018-12-11 10:00:00,115.01,115.9,114.74,115.72,7500.0,107.1021,107.9309,106.8506,107.7632,7500.0
2018-12-11 10:30:00,115.59,115.62,114.38,114.48,20878.0,107.6422,107.6701,106.5154,106.6085,20878.0
2018-12-11 11:00:00,114.49,114.5,113.23,113.35,31364.0,106.6178,106.6271,105.4445,105.5562,31364.0
2018-12-11 11:30:00,113.39,113.45,112.45,112.47,25359.0,105.5935,105.6493,104.7181,104.7367,25359.0
2018-12-11 12:00:00,112.4,112.4,110.94,111.23,31635.0,104.6715,104.6715,103.3119,103.582,31635.0
2018-12-11 12:30:00,111.22,112.01,111.11,111.89,10294.0,103.5727,104.3083,103.4702,104.1966,10294.0
2018-12-11 13:00:00,111.94,112.28,111.58,111.75,10324.0,104.2432,104.5598,103.9079,104.0662,10324.0
2018-12-11 13:30:00,111.54,111.61,110.68,110.96,10994.0,103.8707,103.9358,103.0698,103.3305,10994.0
2018-12-11 14:00:00,111.11,111.98,110.94,111.76,11379.0,103.4702,104.2804,103.3119,104.0755,11379.0
2018-12-11 14:30:00,112.07,112.56,111.47,111.73,21431.0,104.3642,104.8205,103.8055,104.0476,21431.0
2018-12-11 15:00:00,111.81,112.13,111.25,111.38,37610.0,104.1221,104.4201,103.6006,103.7217,37610.0
2018-12-11 15:30:00,111.38,111.73,110.51,110.68,60500.0,103.7217,104.0476,102.9115,103.0698,60500.0
2018-12-12 09:30:00,111.0,111.79,110.16,111.04,29355.0,103.3678,104.1035,102.5855,103.405,29355.0
2018-12-12 10:00:00,111.04,112.44,110.91,111.61,12087.0,103.405,104.7088,103.284,103.9358,12087.0
2018-12-12 10:30:00,111.97,112.75,111.23,112.36,22479.0,104.2711,104.9975,103.582,104.6343,22479.0
2018-12-12 11:00:00,112.52,112.72,111.78,112.71,12090.0,104.7833,104.9695,104.0942,104.9602,12090.0
2018-12-12 11:30:00,112.59,112.59,111.34,111.49,28038.0,104.8485,104.8485,103.6844,103.8241,28038.0
2018-12-12 12:00:00,111.61,112.79,111.56,112.67,16459.0,103.9358,105.0347,103.8893,104.923,16459.0
2018-12-12 12:30:00,112.69,112.8,112.12,112.65,15830.0,104.9416,105.044,104.4108,104.9043,15830.0
2018-12-12 13:00:00,112.52,113.49,112.52,113.49,9925.0,104.7833,105.6866,104.7833,105.6866,9925.0
2018-12-12 13:30:00,113.42,113.55,112.86,113.28,17269.0,105.6214,105.7424,105.0999,105.491,17269.0
2018-12-12 14:00:00,113.28,113.85,112.83,113.47,23169.0,105.491,106.0218,105.072,105.668,23169.0
2018-12-12 14:30:00,113.48,113.48,112.95,113.34,26570.0,105.6773,105.6773,105.1837,105.5469,26570.0
2018-12-12 15:00:00,113.27,113.37,112.41,112.56,24865.0,105.4817,105.5748,104.6808,104.8205,24865.0
2018-12-12 15:30:00,112.54,113.49,111.6,112.05,108104.0,104.8019,105.6866,103.9265,104.3456,108104.0
2018-12-13 09:30:00,118.57,121.1,115.43,119.33,126373.0,110.4173,112.7733,107.4932,111.125,126373.0
2018-12-13 10:00:00,119.06,121.06,119.05,120.11,58421.0,110.8736,112.7361,110.8643,111.8514,58421.0
2018-12-13 10:30:00,120.11,120.93,118.19,119.75,71876.0,111.8514,112.615,110.0634,111.5161,71876.0
2018-12-13 11:00:00,119.75,119.84,118.81,118.98,54022.0,111.5161,111.6,110.6408,110.7991,54022.0
2018-12-13 11:30:00,118.76,120.17,118.47,119.46,54334.0,110.5942,111.9073,110.3242,111.2461,54334.0
2018-12-13 12:00:00,119.39,119.46,117.95,118.52,42554.0,111.1809,111.2461,109.8399,110.3707,42554.0
2018-12-13 12:30:00,118.39,119.45,118.39,118.87,22976.0,110.2497,111.2368,110.2497,110.6967,22976.0
2018-12-13 13:00:00,118.93,119.29,118.16,118.61,41225.0,110.7525,111.0878,110.0355,110.4545,41225.0
2018-12-13 13:30:00,118.72,119.44,118.61,119.3,40748.0,110.557,111.2275,110.4545,111.0971,40748.0
2018-12-13 14:00:00,119.39,120.53,119.32,120.39,33696.0,111.1809,112.2425,111.1157,112.1121,33696.0
2018-12-13 14:30:00,120.45,120.51,118.92,119.47,48726.0,112.168,112.2239,110.7432,111.2554,48726.0
2018-12-13 15:00:00,119.39,119.94,118.64,119.55,82784.0,111.1809,111.6931,110.4825,111.3299,82784.0
2018-12-13 15:30:00,119.46,119.67,118.85,119.16,73696.0,111.2461,111.4416,110.678,110.9667,73696.0
2018-12-14 09:30:00,117.24,120.64,117.24,120.64,22970.0,109.1787,112.345,109.1787,112.345,22970.0
2018-12-14 10:00:00,120.69,121.26,120.15,120.4,18200.0,112.3915,112.9223,111.8886,112.1215,18200.0
2018-12-14 10:30:00,120.35,121.25,119.94,120.38,22096.0,112.0749,112.913,111.6931,112.1028,22096.0
2018-12-14 11:00:00,120.14,120.61,119.15,119.46,21573.0,111.8793,112.317,110.9574,111.2461,21573.0
2018-12-14 11:30:00,119.48,119.86,118.25,118.5,15467.0,111.2647,111.6186,110.1193,110.3521,15467.0
2018-12-14 12:00:00,118.57,119.19,118.57,119.19,10703.0,110.4173,110.9947,110.4173,110.9947,10703.0
2018-12-14 12:30:00,119.32,119.44,118.98,118.98,23471.0,111.1157,111.2275,110.7991,110.7991,23471.0
2018-12-14 13:00:00,118.96,119.22,118.63,118.71,14517.0,110.7805,111.0226,110.4732,110.5477,14517.0
2018-12-14 13:30:00,118.58,118.84,118.16,118.57,16256.0,110.4266,110.6687,110.0355,110.4173,16256.0
2018-12-14 14:00:00,118.59,118.92,118.39,118.68,13091.0,110.4359,110.7432,110.2497,110.5197,13091.0
2018-12-14 14:30:00,118.66,118.68,118.07,118.59,15892.0,110.5011,110.5197,109.9517,110.4359,15892.0
2018-12-14 15:00:00,118.7,119.01,118.34,118.36,18691.0,110.5383,110.827,110.2031,110.2217,18691.0
2018-12-14 15:30:00,118.3,118.98,118.07,118.54,144331.0,110.1658,110.7991,109.9517,110.3893,144331.0
2018-12-17 09:30:00,118.49,118.75,116.39,118.09,16831.0,110.3428,110.5849,108.3872,109.9703,16831.0
2018-12-17 10:00:00,118.15,118.57,117.57,118.44,14541.0,110.0262,110.4173,109.486,110.2962,14541.0
2018-12-17 10:30:00,118.53,119.49,118.26,119.0,19483.0,110.38,111.274,110.1286,110.8177,19483.0
2018-12-17 11:00:00,119.15,119.62,118.74,118.74,12819.0,110.9574,111.3951,110.5756,110.5756,12819.0
2018-12-17 11:30:00,118.64,118.64,117.88,118.28,12018.0,110.4825,110.4825,109.7747,110.1472,12018.0
2018-12-17 12:00:00,118.26,118.33,117.32,117.86,11062.0,110.1286,110.1938,109.2532,109.7561,11062.0
2018-12-17 12:30:00,117.8,117.8,116.77,116.77,7707.0,109.7002,109.7002,108.741,108.741,7707.0
2018-12-17 13:00:00,116.77,116.86,116.17,116.3,18425.0,108.741,108.8249,108.1823,108.3034,18425.0
2018-12-17 13:30:00,116.28,116.39,115.73,115.79,12934.0,108.2847,108.3872,107.7726,107.8284,12934.0
2018-12-17 14:00:00,115.62,115.9,115.2,115.58,10548.0,107.6701,107.9309,107.279,107.6329,10548.0
2018-12-17 14:30:00,115.62,115.75,114.94,115.15,10330.0,107.6701,107.7912,107.0369,107.2324,10330.0
2018-12-17 15:00:00,114.98,115.52,114.86,115.09,17470.0,107.0741,107.577,106.9624,107.1766,17470.0
2018-12-17 15:30:00,115.27,115.29,114.2,114.78,71711.0,107.3442,107.3628,106.3478,106.8879,71711.0
2018-12-18 09:30:00,115.76,116.77,114.53,116.44,10227.0,107.8005,108.741,106.6551,108.4337,10227.0
2018-12-18 10:00:00,116.58,118.51,116.23,118.33,27299.0,108.5641,110.3614,108.2382,110.1938,27299.0
2018-12-18 10:30:00,118.23,118.55,117.04,117.66,21188.0,110.1007,110.3987,108.9925,109.5699,21188.0
2018-12-18 11:00:00,117.61,118.14,117.59,118.07,31126.0,109.5233,110.0168,109.5047,109.9517,31126.0
2018-12-18 11:30:00,118.02,118.64,117.74,117.83,16574.0,109.9051,110.4825,109.6444,109.7282,16574.0
2018-12-18 12:00:00,117.92,118.47,117.77,118.32,11388.0,109.812,110.3242,109.6723,110.1845,11388.0
2018-12-18 12:30:00,118.19,118.44,118.06,118.25,16892.0,110.0634,110.2962,109.9423,110.1193,16892.0
2018-12-18 13:00:00,118.26,118.45,117.6,117.69,11696.0,110.1286,110.3055,109.514,109.5978,11696.0
2018-12-18 13:30:00,117.75,117.83,116.55,116.55,9400.0,109.6537,109.7282,108.5362,108.5362,9400.0
2018-12-18 14:00:00,116.64,117.1,116.51,117.1,14427.0,108.62,109.0484,108.4989,109.0484,14427.0
2018-12-18 14:30:00,117.18,117.19,115.97,116.07,48466.0,109.1229,109.1322,107.9961,108.0892,48466.0
2018-12-18 15:00:00,116.08,116.4,115.54,116.32,53618.0,108.0985,108.3965,107.5956,108.322,53618.0
2018-12-18 15:30:00,116.36,117.16,116.05,116.19,73700.0,108.3592,109.1042,108.0706,108.2009,73700.0
2018-12-19 09:30:00,116.42,118.48,115.96,117.96,11857.0,108.4151,110.3335,107.9867,109.8492,11857.0
2018-12-19 10:00:00,117.91,118.09,116.41,116.51,9621.0,109.8027,109.9703,108.4058,108.4989,9621.0
2018-12-19 10:30:00,116.63,117.01,116.22,116.72,14798.0,108.6107,108.9645,108.2289,108.6945,14798.0
2018-12-19 11:00:00,116.78,117.37,116.64,117.11,16473.0,108.7504,109.2998,108.62,109.0577,16473.0
2018-12-19 11:30:00,117.1,117.89,117.0,117.62,10012.0,109.0484,109.784,108.9552,109.5326,10012.0
2018-12-19 12:00:00,117.65,118.02,117.49,117.49,6683.0,109.5605,109.9051,109.4115,109.4115,6683.0
2018-12-19 12:30:00,117.45,117.45,117.0,117.0,9701.0,109.3743,109.3743,108.9552,108.9552,9701.0
2018-12-19 13:00:00,117.1,117.64,117.0,117.64,22035.0,109.0484,109.5512,108.9552,109.5512,22035.0
2018-12-19 13:30:00,117.71,118.8,117.6,118.41,27985.0,109.6164,110.6315,109.514,110.2683,27985.0
2018-12-19 14:00:00,118.82,118.82,115.93,117.02,22216.0,110.6501,110.6501,107.9588,108.9739,22216.0
2018-12-19 14:30:00,117.27,117.67,114.95,115.21,30884.0,109.2067,109.5792,107.0462,107.2883,30884.0
2018-12-19 15:00:00,115.1,115.32,113.8,114.42,46225.0,107.1859,107.3907,105.9753,106.5526,46225.0
2018-12-19 15:30:00,114.47,115.11,114.33,114.81,66258.0,106.5992,107.1952,106.4688,106.9158,66258.0
2018-12-20 09:30:00,113.58,115.73,113.06,115.7,40942.0,106.093,108.1013,105.6073,108.0733,40942.0
2018-12-20 10:00:00,115.66,116.18,115.05,116.01,47016.0,108.0359,108.5216,107.4661,108.3628,47016.0
2018-12-20 10:30:00,116.06,116.89,115.8,116.03,19118.0,108.4095,109.1848,108.1667,108.3815,19118.0
2018-12-20 11:00:00,116.01,116.01,115.0,115.11,15718.0,108.3628,108.3628,107.4194,107.5222,15718.0
2018-12-20 11:30:00,115.07,115.5,114.6,114.86,34967.0,107.4848,107.8865,107.0458,107.2887,34967.0
2018-12-20 12:00:00,115.1,115.1,113.9,114.69,22431.0,107.5128,107.5128,106.3919,107.1299,22431.0
2018-12-20 12:30:00,114.92,114.93,114.27,114.59,11937.0,107.3447,107.354,106.7375,107.0364,11937.0
2018-12-20 13:00:00,114.49,114.5,113.71,114.37,8290.0,106.943,106.9524,106.2145,106.831,8290.0
2018-12-20 13:30:00,114.31,114.31,113.62,113.94,10114.0,106.7749,106.7749,106.1304,106.4293,10114.0
2018-12-20 14:00:00,114.08,114.48,113.2,114.48,27190.0,106.5601,106.9337,105.7381,106.9337,27190.0
2018-12-20 14:30:00,114.5,115.63,114.38,115.2,19680.0,106.9524,108.0079,106.8403,107.6062,19680.0
2018-12-20 15:00:00,114.97,115.44,114.57,115.03,21224.0,107.3914,107.8304,107.0178,107.4474,21224.0
2018-12-20 15:30:00,115.03,115.37,114.7,114.96,87997.0,107.4474,107.765,107.1392,107.3821,87997.0
2018-12-21 09:30:00,115.2,115.25,113.87,114.9,109680.0,107.6062,107.6529,106.3639,107.326,109680.0
2018-12-21 10:00:00,114.57,116.53,114.22,116.2,12438.0,107.0178,108.8486,106.6908,108.5403,12438.0
2018-12-21 10:30:00,116.4,116.4,115.32,115.49,11264.0,108.7271,108.7271,107.7183,107.8771,11264.0
2018-12-21 11:00:00,115.25,115.42,114.16,115.08,10828.0,107.6529,107.8117,106.6348,107.4941,10828.0
2018-12-21 11:30:00,115.21,115.32,114.61,114.67,10741.0,107.6156,107.7183,107.0551,107.1112,10741.0
2018-12-21 12:00:00,114.72,114.8,113.77,113.89,15196.0,107.1579,107.2326,106.2705,106.3826,15196.0
2018-12-21 12:30:00,113.63,114.56,113.42,113.77,9872.0,106.1397,107.0084,105.9436,106.2705,9872.0
2018-12-21 13:00:00,113.91,115.0,113.81,114.85,20761.0,106.4013,107.4194,106.3079,107.2793,20761.0
2018-12-21 13:30:00,114.87,115.26,114.65,114.87,11056.0,107.298,107.6623,107.0925,107.298,11056.0
2018-12-21 14:00:00,114.67,115.06,114.36,114.75,12463.0,107.1112,107.4755,106.8216,107.1859,12463.0
2018-12-21 14:30:00,114.73,115.1,114.48,114.89,15161.0,107.1672,107.5128,106.9337,107.3167,15161.0
2018-12-21 15:00:00,115.06,115.13,113.97,114.17,17840.0,107.4755,107.5409,106.4573,106.6441,17840.0
2018-12-21 15:30:00,114.21,114.45,113.26,113.51,41533.0,106.6815,106.9057,105.7941,106.0276,41533.0
2018-12-24 09:30:00,112.43,114.0,111.07,111.08,20498.0,105.0188,106.4853,103.7485,103.7578,20498.0
2018-12-24 10:00:00,111.46,112.92,111.46,112.92,23978.0,104.1128,105.4765,104.1128,105.4765,23978.0
2018-12-24 10:30:00,113.0,114.26,113.0,113.22,18871.0,105.5513,106.7282,105.5513,105.7568,18871.0
2018-12-24 11:00:00,113.64,113.97,113.12,113.14,13185.0,106.1491,106.4573,105.6633,105.682,13185.0
2018-12-24 11:30:00,113.23,114.17,112.97,113.27,30991.0,105.7661,106.6441,105.5232,105.8035,30991.0
2018-12-24 12:00:00,113.29,113.61,112.07,112.43,14809.0,105.8221,106.121,104.6826,105.0188,14809.0
2018-12-24 12:30:00,112.55,113.42,111.73,111.87,54176.0,105.1309,105.9436,104.365,104.4957,54176.0
2018-12-26 09:30:00,112.47,113.63,112.31,113.42,11568.0,105.0562,106.1397,104.9067,105.9436,11568.0
2018-12-26 10:00:00,113.18,113.33,112.14,112.84,23568.0,105.7194,105.8595,104.7479,105.4018,23568.0
2018-12-26 10:30:00,112.97,113.4,112.69,112.69,11212.0,105.5232,105.9249,105.2617,105.2617,11212.0
2018-12-26 11:00:00,112.87,114.15,112.83,113.72,24356.0,105.4298,106.6255,105.3925,106.2238,24356.0
2018-12-26 11:30:00,113.93,114.89,113.87,114.59,14198.0,106.42,107.3167,106.3639,107.0364,14198.0
2018-12-26 12:00:00,114.92,115.15,114.36,114.72,14768.0,107.3447,107.5595,106.8216,107.1579,14768.0
2018-12-26 12:30:00,114.65,115.18,114.5,114.75,13024.0,107.0925,107.5876,106.9524,107.1859,13024.0
2018-12-26 13:00:00,114.97,115.08,113.91,113.91,8492.0,107.3914,107.4941,106.4013,106.4013,8492.0
2018-12-26 13:30:00,114.13,115.41,113.9,115.41,10126.0,106.6068,107.8024,106.3919,107.8024,10126.0
2018-12-26 14:00:00,115.32,115.4,114.9,115.16,7699.0,107.7183,107.7931,107.326,107.5689,7699.0
2018-12-26 14:30:00,115.15,115.52,114.86,115.51,9128.0,107.5595,107.9051,107.2887,107.8958,9128.0
2018-12-26 15:00:00,115.7,116.58,115.47,116.58,13583.0,108.0733,108.8953,107.8584,108.8953,13583.0
2018-12-26 15:30:00,116.55,117.54,116.36,117.54,27269.0,108.8672,109.792,108.6898,109.792,27269.0
2018-12-27 09:30:00,115.23,116.67,112.96,115.87,14586.0,107.6343,108.9793,105.5139,108.2321,14586.0
2018-12-27 10:00:00,115.74,116.66,115.59,116.45,19726.0,108.1106,108.97,107.9705,108.7738,19726.0
2018-12-27 10:30:00,116.27,116.79,115.54,115.54,19712.0,108.6057,109.0914,107.9238,107.9238,19712.0
2018-12-27 11:00:00,115.59,116.79,115.47,116.79,10931.0,107.9705,109.0914,107.8584,109.0914,10931.0
2018-12-27 11:30:00,116.74,117.28,116.23,116.91,17220.0,109.0447,109.5491,108.5683,109.2035,17220.0
2018-12-27 12:00:00,116.89,117.04,115.96,116.19,9166.0,109.1848,109.325,108.3161,108.531,9166.0
2018-12-27 12:30:00,116.04,116.51,115.73,116.51,11100.0,108.3909,108.8299,108.1013,108.8299,11100.0
2018-12-27 13:00:00,116.44,116.58,115.58,115.58,7821.0,108.7645,108.8953,107.9612,107.9612,7821.0
2018-12-27 13:30:00,115.65,115.77,114.65,114.91,25677.0,108.0266,108.1387,107.0925,107.3354,25677.0
2018-12-27 14:00:00,114.75,114.95,114.07,114.54,9213.0,107.1859,107.3727,106.5507,106.9897,9213.0
2018-12-27 14:30:00,114.43,115.29,114.16,115.12,20383.0,106.887,107.6903,106.6348,107.5315,20383.0
2018-12-27 15:00:00,115.26,116.26,114.55,116.26,21965.0,107.6623,108.5964,106.9991,108.5964,21965.0
2018-12-27 15:30:00,116.15,117.82,115.65,117.8,49752.0,108.4936,110.0535,108.0266,110.0349,49752.0
2018-12-28 09:30:00,118.1,120.24,116.25,118.52,15015.0,110.3151,112.314,108.587,110.7074,15015.0
2018-12-28 10:00:00,118.39,118.4,117.6,118.14,11942.0,110.586,110.5953,109.848,110.3524,11942.0
2018-12-28 10:30:00,118.05,118.54,117.69,117.71,23738.0,110.2684,110.7261,109.9321,109.9508,23738.0
2018-12-28 11:00:00,117.55,117.98,117.34,117.85,11584.0,109.8013,110.203,109.6052,110.0816,11584.0
2018-12-28 11:30:00,117.82,118.46,117.77,118.04,4443.0,110.0535,110.6513,110.0068,110.259,4443.0
2018-12-28 12:00:00,118.09,118.38,117.55,117.87,8273.0,110.3057,110.5766,109.8013,110.1002,8273.0
2018-12-28 12:30:00,117.89,118.05,117.19,117.25,5882.0,110.1189,110.2684,109.4651,109.5211,5882.0
2018-12-28 13:00:00,117.38,117.78,116.93,116.93,9349.0,109.6425,110.0162,109.2222,109.2222,9349.0
2018-12-28 13:30:00,116.89,117.43,116.63,117.38,7930.0,109.1848,109.6892,108.942,109.6425,7930.0
2018-12-28 14:00:00,117.46,118.56,117.46,118.11,12293.0,109.7173,110.7448,109.7173,110.3244,12293.0
2018-12-28 14:30:00,118.03,119.0,118.03,118.62,10287.0,110.2497,111.1558,110.2497,110.8008,10287.0
2018-12-28 15:00:00,118.49,118.52,117.02,117.27,13416.0,110.6794,110.7074,109.3063,109.5398,13416.0
2018-12-28 15:30:00,117.18,117.73,116.79,117.6,32225.0,109.4557,109.9695,109.0914,109.848,32225.0
2018-12-31 09:30:00,118.22,119.45,116.63,117.32,20249.0,110.4272,111.5761,108.942,109.5865,20249.0
2018-12-31 10:00:00,117.49,118.1,117.17,117.51,12578.0,109.7453,110.3151,109.4464,109.764,12578.0
2018-12-31 10:30:00,117.55,118.06,117.15,117.15,13517.0,109.8013,110.2777,109.4277,109.4277,13517.0
2018-12-31 11:00:00,117.15,118.01,116.93,118.01,16173.0,109.4277,110.231,109.2222,110.231,16173.0
2018-12-31 11:30:00,117.98,118.31,117.5,118.31,9528.0,110.203,110.5112,109.7546,110.5112,9528.0
2018-12-31 12:00:00,118.28,118.54,118.18,118.54,7053.0,110.4832,110.7261,110.3898,110.7261,7053.0
2018-12-31 12:30:00,118.59,118.95,118.51,118.89,7137.0,110.7728,111.109,110.6981,111.053,7137.0
2018-12-31 13:00:00,118.96,118.96,118.6,118.83,11837.0,111.1184,111.1184,110.7821,110.997,11837.0
2018-12-31 13:30:00,118.81,118.83,118.28,118.47,6967.0,110.9783,110.997,110.4832,110.6607,6967.0
2018-12-31 14:00:00,118.36,118.52,117.83,117.93,4596.0,110.5579,110.7074,110.0629,110.1563,4596.0
2018-12-31 14:30:00,117.96,118.6,117.78,118.3,8017.0,110.1843,110.7821,110.0162,110.5019,8017.0
2018-12-31 15:00:00,118.33,118.88,118.19,118.81,12968.0,110.5299,111.0437,110.3991,110.9783,12968.0
2018-12-31 15:30:00,118.83,119.38,118.48,119.38,41282.0,110.997,111.5107,110.67,111.5107,41282.0
2019-01-02 09:30:00,116.99,118.22,115.79,117.6,19245.0,109.2782,110.4272,108.1573,109.848,19245.0
2019-01-02 10:00:00,117.62,118.66,117.48,118.43,18226.0,109.8667,110.8382,109.7359,110.6233,18226.0
2019-01-02 10:30:00,118.2,118.63,117.57,118.41,10456.0,110.4085,110.8101,109.82,110.6046,10456.0
2019-01-02 11:00:00,118.15,118.39,117.72,117.72,17496.0,110.3618,110.586,109.9601,109.9601,17496.0
2019-01-02 11:30:00,117.72,118.64,117.48,117.67,14133.0,109.9601,110.8195,109.7359,109.9134,14133.0
2019-01-02 12:00:00,117.4,117.65,116.94,116.94,9667.0,109.6612,109.8947,109.2315,109.2315,9667.0
2019-01-02 12:30:00,117.03,117.75,116.87,117.06,13796.0,109.3156,109.9881,109.1662,109.3436,13796.0
2019-01-02 13:00:00,117.09,118.0,117.09,118.0,17302.0,109.3717,110.2217,109.3717,110.2217,17302.0
2019-01-02 13:30:00,118.0,118.47,118.0,118.43,12671.0,110.2217,110.6607,110.2217,110.6233,12671.0
2019-01-02 14:00:00,118.5,118.74,117.76,117.89,12925.0,110.6887,110.9129,109.9975,110.1189,12925.0
2019-01-02 14:30:00,117.79,118.06,117.16,117.16,19899.0,110.0255,110.2777,109.437,109.437,19899.0
2019-01-02 15:00:00,117.16,117.38,116.26,116.69,28753.0,109.437,109.6425,108.5964,108.998,28753.0
2019-01-02 15:30:00,116.69,117.08,116.19,117.08,45469.0,108.998,109.3623,108.531,109.3623,45469.0
2019-01-03 09:30:00,114.73,115.81,113.46,113.95,41949.0,107.1672,108.176,105.9809,106.4386,41949.0
2019-01-03 10:00:00,113.89,113.89,112.21,112.98,19217.0,106.3826,106.3826,104.8133,105.5326,19217.0
2019-01-03 10:30:00,112.93,113.57,111.85,113.45,17953.0,105.4859,106.0837,104.4771,105.9716,17953.0
2019-01-03 11:00:00,113.5,114.12,113.1,113.64,18417.0,106.0183,106.5974,105.6447,106.1491,18417.0
2019-01-03 11:30:00,113.73,114.81,113.57,114.48,24431.0,106.2331,107.2419,106.0837,106.9337,24431.0
2019-01-03 12:00:00,114.51,114.68,113.84,114.49,8954.0,106.9617,107.1205,106.3359,106.943,8954.0
2019-01-03 12:30:00,114.53,114.9,114.34,114.82,9764.0,106.9804,107.326,106.8029,107.2513,9764.0
2019-01-03 13:00:00,114.79,114.79,113.35,113.64,11278.0,107.2233,107.2233,105.8782,106.1491,11278.0
2019-01-03 13:30:00,113.75,114.49,113.5,113.65,10520.0,106.2518,106.943,106.0183,106.1584,10520.0
2019-01-03 14:00:00,113.58,113.92,113.21,113.72,16590.0,106.093,106.4106,105.7474,106.2238,16590.0
2019-01-03 14:30:00,114.01,114.16,112.96,113.25,9907.0,106.4947,106.6348,105.5139,105.7848,9907.0
2019-01-03 15:00:00,113.37,113.45,112.85,113.14,17180.0,105.8969,105.9716,105.4111,105.682,17180.0
2019-01-03 15:30:00,113.21,113.62,112.58,112.67,59159.0,105.7474,106.1304,105.1589,105.243,59159.0
2019-01-04 09:30:00,114.35,115.44,114.11,115.05,16148.0,106.8123,107.8304,106.5881,107.4661,16148.0
2019-01-04 10:00:00,115.1,116.36,114.56,116.1,18200.0,107.5128,108.6898,107.0084,108.4469,18200.0
2019-01-04 10:30:00,116.1,116.29,115.38,115.88,29534.0,108.4469,108.6244,107.7744,108.2414,29534.0
2019-01-04 11:00:00,115.91,116.5,115.9,116.1,22649.0,108.2694,108.8205,108.2601,108.4469,22649.0
2019-01-04 11:30:00,116.15,116.73,115.67,116.62,17177.0,108.4936,109.0354,108.0453,108.9326,17177.0
2019-01-04 12:00:00,116.63,116.63,115.9,116.33,11491.0,108.942,108.942,108.2601,108.6618,11491.0
2019-01-04 12:30:00,116.41,116.73,116.15,116.42,7200.0,108.7365,109.0354,108.4936,108.7458,7200.0
2019-01-04 13:00:00,116.46,117.14,116.46,116.86,7700.0,108.7832,109.4184,108.7832,109.1568,7700.0
2019-01-04 13:30:00,116.9,117.07,116.73,116.85,11322.0,109.1942,109.353,109.0354,109.1475,11322.0
2019-01-04 14:00:00,116.93,117.17,116.7,117.15,9425.0,109.2222,109.4464,109.0074,109.4277,9425.0
2019-01-04 14:30:00,117.24,117.29,116.78,116.78,10625.0,109.5118,109.5585,109.0821,109.0821,10625.0
2019-01-04 15:00:00,116.83,117.19,116.83,117.09,18065.0,109.1288,109.4651,109.1288,109.3717,18065.0
2019-01-04 15:30:00,117.11,117.53,116.62,116.72,54814.0,109.3903,109.7827,108.9326,109.026,54814.0
2019-01-07 09:30:00,117.1,117.1,115.91,116.49,12299.0,109.381,109.381,108.2694,108.8112,12299.0
2019-01-07 10:00:00,116.69,116.74,116.0,116.12,24713.0,108.998,109.0447,108.3535,108.4656,24713.0
2019-01-07 10:30:00,116.32,117.12,116.0,117.02,12502.0,108.6524,109.3997,108.3535,109.3063,12502.0
2019-01-07 11:00:00,117.04,117.43,116.93,117.03,6488.0,109.325,109.6892,109.2222,109.3156,6488.0
2019-01-07 11:30:00,117.02,117.6,116.91,117.51,7958.0,109.3063,109.848,109.2035,109.764,7958.0
2019-01-07 12:00:00,117.85,117.87,117.25,117.4,7971.0,110.0816,110.1002,109.5211,109.6612,7971.0
2019-01-07 12:30:00,117.45,117.63,117.09,117.12,7645.0,109.7079,109.8761,109.3717,109.3997,7645.0
2019-01-07 13:00:00,117.14,117.62,117.13,117.21,5949.0,109.4184,109.8667,109.409,109.4837,5949.0
2019-01-07 13:30:00,117.17,117.93,117.09,117.93,15733.0,109.4464,110.1563,109.3717,110.1563,15733.0
2019-01-07 14:00:00,117.93,118.14,117.37,117.78,11620.0,110.1563,110.3524,109.6332,110.0162,11620.0
2019-01-07 14:30:00,117.83,117.83,116.83,116.91,8242.0,110.0629,110.0629,109.1288,109.2035,8242.0
2019-01-07 15:00:00,116.85,117.6,116.85,117.4,10918.0,109.1475,109.848,109.1475,109.6612,10918.0
2019-01-07 15:30:00,117.39,117.55,116.81,116.93,28228.0,109.6519,109.8013,109.1101,109.2222,28228.0
2019-01-08 09:30:00,118.7,121.19,118.7,120.14,27384.0,110.8755,113.2014,110.8755,112.2206,27384.0
2019-01-08 10:00:00,120.11,120.32,119.35,119.7,16380.0,112.1926,112.3887,111.4827,111.8096,16380.0
2019-01-08 10:30:00,119.75,119.93,119.3,119.59,43750.0,111.8563,112.0244,111.436,111.7069,43750.0
2019-01-08 11:00:00,119.65,120.27,119.58,119.98,8100.0,111.7629,112.342,111.6975,112.0712,8100.0
2019-01-08 11:30:00,119.84,119.84,118.68,119.65,10718.0,111.9404,111.9404,110.8568,111.7629,10718.0
2019-01-08 12:00:00,119.67,120.26,119.39,119.95,9537.0,111.7816,112.3327,111.52,112.0431,9537.0
2019-01-08 12:30:00,119.84,119.99,119.16,119.29,11872.0,111.9404,112.0805,111.3052,111.4266,11872.0
2019-01-08 13:00:00,119.32,119.57,119.14,119.36,7035.0,111.4547,111.6882,111.2865,111.492,7035.0
2019-01-08 13:30:00,119.39,119.49,119.06,119.41,7350.0,111.52,111.6135,111.2118,111.5387,7350.0
2019-01-08 14:00:00,119.34,119.55,119.24,119.25,5943.0,111.4733,111.6695,111.3799,111.3893,5943.0
2019-01-08 14:30:00,119.23,119.65,119.2,119.59,7542.0,111.3706,111.7629,111.3426,111.7069,7542.0
2019-01-08 15:00:00,119.62,119.99,119.45,119.94,11700.0,111.7349,112.0805,111.5761,112.0338,11700.0
2019-01-08 15:30:00,120.0,120.15,119.44,119.94,34363.0,112.0898,112.2299,111.5667,112.0338,34363.0
2019-01-09 09:30:00,120.94,121.72,120.1,121.69,6069.0,112.9679,113.6965,112.1832,113.6684,6069.0
2019-01-09 10:00:00,121.69,121.98,121.18,121.85,11759.0,113.6684,113.9393,113.192,113.8179,11759.0
2019-01-09 10:30:00,121.82,121.86,121.37,121.52,6938.0,113.7899,113.8272,113.3695,113.5096,6938.0
2019-01-09 11:00:00,121.65,122.79,121.65,122.61,8169.0,113.6311,114.6959,113.6311,114.5278,8169.0
2019-01-09 11:30:00,122.44,123.36,122.4,123.04,12215.0,114.369,115.2283,114.3316,114.9294,12215.0
2019-01-09 12:00:00,123.1,123.45,122.97,123.25,7812.0,114.9855,115.3124,114.8641,115.1256,7812.0
2019-01-09 12:30:00,123.38,123.74,123.23,123.74,10857.0,115.247,115.5833,115.1069,115.5833,10857.0
2019-01-09 13:00:00,123.77,123.84,123.39,123.74,5148.0,115.6113,115.6767,115.2564,115.5833,5148.0
2019-01-09 13:30:00,123.65,123.71,122.49,122.54,16082.0,115.4992,115.5553,114.4157,114.4624,16082.0
2019-01-09 14:00:00,122.64,123.01,122.48,122.67,8875.0,114.5558,114.9014,114.4064,114.5838,8875.0
2019-01-09 14:30:00,122.7,123.25,122.55,123.25,6236.0,114.6119,115.1256,114.4717,115.1256,6236.0
2019-01-09 15:00:00,123.18,123.55,123.04,123.55,12174.0,115.0602,115.4058,114.9294,115.4058,12174.0
2019-01-09 15:30:00,123.39,123.46,122.29,123.01,41778.0,115.2564,115.3218,114.2289,114.9014,41778.0
2019-01-10 09:30:00,122.7,123.96,122.33,123.73,11520.0,114.6119,115.7888,114.2662,115.574,11520.0
2019-01-10 10:00:00,123.72,123.99,123.35,123.4,12900.0,115.5646,115.8168,115.219,115.2657,12900.0
2019-01-10 10:30:00,123.4,123.7,123.26,123.52,18692.0,115.2657,115.5459,115.1349,115.3778,18692.0
2019-01-10 11:00:00,123.58,123.97,123.45,123.58,25987.0,115.4338,115.7981,115.3124,115.4338,25987.0
2019-01-10 11:30:00,123.66,124.31,123.64,123.88,5708.0,115.5086,116.1157,115.4899,115.7141,5708.0
2019-01-10 12:00:00,123.8,124.23,123.67,124.23,5884.0,115.6393,116.041,115.5179,116.041,5884.0
2019-01-10 12:30:00,124.16,124.37,124.02,124.1,5688.0,115.9756,116.1718,115.8448,115.9196,5688.0
2019-01-10 13:00:00,124.09,124.09,123.49,123.49,6400.0,115.9102,115.9102,115.3498,115.3498,6400.0
2019-01-10 13:30:00,123.58,123.83,123.32,123.73,5127.0,115.4338,115.6674,115.191,115.574,5127.0
2019-01-10 14:00:00,123.84,124.39,123.76,124.29,6160.0,115.6767,116.1905,115.602,116.097,6160.0
2019-01-10 14:30:00,124.31,124.35,123.84,123.95,11987.0,116.1157,116.1531,115.6767,115.7795,11987.0
2019-01-10 15:00:00,124.04,124.1,123.72,124.05,10220.0,115.8635,115.9196,115.5646,115.8729,10220.0
2019-01-10 15:30:00,124.0,124.62,123.89,124.51,23915.0,115.8262,116.4053,115.7234,116.3025,23915.0
2019-01-11 09:30:00,123.72,124.0,122.72,123.25,12659.0,115.5646,115.8262,114.6305,115.1256,12659.0
2019-01-11 10:00:00,123.26,123.31,121.95,121.95,17188.0,115.1349,115.1816,113.9113,113.9113,17188.0
2019-01-11 10:30:00,121.96,122.9,121.96,122.86,17259.0,113.9206,114.7987,113.9206,114.7613,17259.0
2019-01-11 11:00:00,122.95,123.11,122.32,122.5,32353.0,114.8454,114.9948,114.2569,114.425,32353.0
2019-01-11 11:30:00,122.55,123.11,122.42,122.7,7600.0,114.4717,114.9948,114.3503,114.6119,7600.0
2019-01-11 12:00:00,122.7,122.97,122.59,122.69,14275.0,114.6119,114.8641,114.5091,114.6025,14275.0
2019-01-11 12:30:00,122.71,122.91,122.2,122.72,15510.0,114.6212,114.808,114.1448,114.6305,15510.0
2019-01-11 13:00:00,122.65,122.82,122.49,122.67,8798.0,114.5651,114.7239,114.4157,114.5838,8798.0
2019-01-11 13:30:00,122.73,122.85,122.63,122.75,27255.0,114.6399,114.752,114.5465,114.6586,27255.0
2019-01-11 14:00:00,122.69,122.77,122.61,122.68,11945.0,114.6025,114.6772,114.5278,114.5932,11945.0
2019-01-11 14:30:00,122.71,122.81,122.43,122.45,13627.0,114.6212,114.7146,114.3597,114.3783,13627.0
2019-01-11 15:00:00,122.5,123.25,122.47,122.58,10797.0,114.425,115.1256,114.397,114.4998,10797.0
2019-01-11 15:30:00,122.57,122.94,122.57,122.68,38790.0,114.4904,114.836,114.4904,114.5932,38790.0
2019-01-14 09:30:00,121.41,122.66,120.19,122.2,12039.0,113.4069,114.5745,112.2673,114.1448,12039.0
2019-01-14 10:00:00,122.47,123.0,122.32,122.47,5975.0,114.397,114.8921,114.2569,114.397,5975.0
2019-01-14 10:30:00,122.58,122.98,122.35,122.98,10519.0,114.4998,114.8734,114.2849,114.8734,10519.0
2019-01-14 11:00:00,122.83,123.05,121.8,121.94,15746.0,114.7333,114.9388,113.7712,113.902,15746.0
2019-01-14 11:30:00,122.17,122.65,122.17,122.45,5617.0,114.1168,114.5651,114.1168,114.3783,5617.0
2019-01-14 12:00:00,122.38,123.12,122.33,123.12,3113.0,114.3129,115.0042,114.2662,115.0042,3113.0
2019-01-14 12:30:00,123.14,123.17,122.86,122.86,7088.0,115.0228,115.0509,114.7613,114.7613,7088.0
2019-01-14 13:00:00,122.93,123.38,122.88,123.21,4495.0,114.8267,115.247,114.78,115.0882,4495.0
2019-01-14 13:30:00,123.28,123.5,123.07,123.07,5150.0,115.1536,115.3591,114.9575,114.9575,5150.0
2019-01-14 14:00:00,123.08,123.12,122.63,122.65,5704.0,114.9668,115.0042,114.5465,114.5651,5704.0
2019-01-14 14:30:00,122.73,123.1,122.69,122.97,6143.0,114.6399,114.9855,114.6025,114.8641,6143.0
2019-01-14 15:00:00,123.04,123.06,122.55,122.57,10565.0,114.9294,114.9481,114.4717,114.4904,10565.0
2019-01-14 15:30:00,122.6,122.77,122.14,122.45,24871.0,114.5184,114.6772,114.0888,114.3783,24871.0
2019-01-15 09:30:00,122.39,123.81,120.9,121.94,9670.0,114.3223,115.6487,112.9305,113.902,9670.0
2019-01-15 10:00:00,121.99,122.49,120.95,121.2,8258.0,113.9487,114.4157,112.9772,113.2107,8258.0
2019-01-15 10:30:00,121.21,121.25,120.74,121.11,8625.0,113.2201,113.2574,112.7811,113.1267,8625.0
2019-01-15 11:00:00,121.22,121.86,121.1,121.49,23148.0,113.2294,113.8272,113.1173,113.4816,23148.0
2019-01-15 11:30:00,121.48,122.22,121.33,122.14,10057.0,113.4723,114.1635,113.3322,114.0888,10057.0
2019-01-15 12:00:00,122.08,122.08,121.73,121.84,20317.0,114.0327,114.0327,113.7058,113.8085,20317.0
2019-01-15 12:30:00,121.84,121.88,121.58,121.74,12823.0,113.8085,113.8459,113.5657,113.7151,12823.0
2019-01-15 13:00:00,121.64,121.78,121.49,121.66,3526.0,113.6217,113.7525,113.4816,113.6404,3526.0
2019-01-15 13:30:00,121.72,122.64,121.72,122.48,5969.0,113.6965,114.5558,113.6965,114.4064,5969.0
2019-01-15 14:00:00,122.51,122.77,122.07,122.09,8318.0,114.4344,114.6772,114.0234,114.0421,8318.0
2019-01-15 14:30:00,121.89,122.35,121.75,122.3,5887.0,113.8552,114.2849,113.7245,114.2382,5887.0
2019-01-15 15:00:00,122.29,122.44,122.15,122.37,9214.0,114.2289,114.369,114.0981,114.3036,9214.0
2019-01-15 15:30:00,122.32,122.68,122.3,122.58,20896.0,114.2569,114.5932,114.2382,114.4998,20896.0
2019-01-16 09:30:00,122.47,124.44,122.47,124.44,6942.0,114.397,116.2372,114.397,116.2372,6942.0
2019-01-16 10:00:00,124.43,124.43,123.46,123.57,7100.0,116.2278,116.2278,115.3218,115.4245,7100.0
2019-01-16 10:30:00,123.69,124.16,123.33,124.16,5740.0,115.5366,115.9756,115.2003,115.9756,5740.0
2019-01-16 11:00:00,124.07,124.48,123.66,124.34,6828.0,115.8915,116.2745,115.5086,116.1437,6828.0
2019-01-16 11:30:00,124.23,124.39,123.52,123.52,4300.0,116.041,116.1905,115.3778,115.3778,4300.0
2019-01-16 12:00:00,123.6,123.85,123.28,123.65,4400.0,115.4525,115.686,115.1536,115.4992,4400.0
2019-01-16 12:30:00,123.79,123.97,123.69,123.69,3551.0,115.63,115.7981,115.5366,115.5366,3551.0
2019-01-16 13:00:00,123.65,123.7,123.38,123.66,6054.0,115.4992,115.5459,115.247,115.5086,6054.0
2019-01-16 13:30:00,123.58,123.95,123.58,123.95,4819.0,115.4338,115.7795,115.4338,115.7795,4819.0
2019-01-16 14:00:00,123.94,124.08,123.83,123.99,3665.0,115.7701,115.9009,115.6674,115.8168,3665.0
2019-01-16 14:30:00,124.09,124.33,124.04,124.04,4734.0,115.9102,116.1344,115.8635,115.8635,4734.0
2019-01-16 15:00:00,124.0,124.11,123.87,124.07,5536.0,115.8262,115.9289,115.7047,115.8915,5536.0
2019-01-16 15:30:00,124.09,124.19,123.65,123.75,15832.0,115.9102,116.0036,115.4992,115.5926,15832.0
2019-01-17 09:30:00,123.2,124.47,122.01,123.96,16982.0,115.0789,116.2652,113.9673,115.7888,16982.0
2019-01-17 10:00:00,123.96,124.79,123.95,124.57,10086.0,115.7888,116.5641,115.7795,116.3586,10086.0
2019-01-17 10:30:00,124.49,124.5,123.57,124.0,11800.0,116.2839,116.2932,115.4245,115.8262,11800.0
2019-01-17 11:00:00,123.91,124.15,123.8,123.9,21922.0,115.7421,115.9663,115.6393,115.7328,21922.0
2019-01-17 11:30:00,123.97,124.33,123.85,124.1,7819.0,115.7981,116.1344,115.686,115.9196,7819.0
2019-01-17 12:00:00,123.91,123.91,123.29,123.36,13403.0,115.7421,115.7421,115.163,115.2283,13403.0
2019-01-17 12:30:00,123.31,123.31,122.96,122.98,7532.0,115.1816,115.1816,114.8547,114.8734,7532.0
2019-01-17 13:00:00,123.1,123.68,123.05,123.6,10881.0,114.9855,115.5273,114.9388,115.4525,10881.0
2019-01-17 13:30:00,123.57,123.57,123.27,123.42,9795.0,115.4245,115.4245,115.1443,115.2844,9795.0
2019-01-17 14:00:00,123.48,123.84,123.47,123.82,5456.0,115.3404,115.6767,115.3311,115.658,5456.0
2019-01-17 14:30:00,123.79,125.64,123.78,124.77,10889.0,115.63,117.3581,115.6207,116.5454,10889.0
2019-01-17 15:00:00,124.79,125.34,124.33,125.33,11325.0,116.5641,117.0778,116.1344,117.0685,11325.0
2019-01-17 15:30:00,125.32,125.4,124.64,125.17,25084.0,117.0591,117.1339,116.424,116.919,25084.0
2019-01-18 09:30:00,125.0,127.33,124.37,127.09,30784.0,116.7602,118.9367,116.1718,118.7125,30784.0
2019-01-18 10:00:00,127.1,127.92,126.5,127.92,13650.0,118.7218,119.4878,118.1614,119.4878,13650.0
2019-01-18 10:30:00,127.86,128.5,127.67,128.04,8000.0,119.4317,120.0295,119.2542,119.5999,8000.0
2019-01-18 11:00:00,128.07,128.55,127.74,127.85,6592.0,119.6279,120.0762,119.3196,119.4224,6592.0
2019-01-18 11:30:00,127.77,128.11,127.76,128.0,3416.0,119.3476,119.6652,119.3383,119.5625,3416.0
2019-01-18 12:00:00,128.07,128.91,128.07,128.8,16147.0,119.6279,120.4125,119.6279,120.3098,16147.0
2019-01-18 12:30:00,128.89,129.16,128.68,129.16,9210.0,120.3938,120.646,120.1977,120.646,9210.0
2019-01-18 13:00:00,128.98,129.38,128.81,128.97,12572.0,120.4779,120.8515,120.3191,120.4685,12572.0
2019-01-18 13:30:00,129.12,129.24,128.87,129.01,9063.0,120.6087,120.7207,120.3751,120.5059,9063.0
2019-01-18 14:00:00,129.09,129.48,128.78,128.78,10601.0,120.5806,120.9449,120.2911,120.2911,10601.0
2019-01-18 14:30:00,128.88,128.88,128.18,128.18,8400.0,120.3845,120.3845,119.7306,119.7306,8400.0
2019-01-18 15:00:00,128.19,128.19,127.82,127.85,10684.0,119.74,119.74,119.3944,119.4224,10684.0
2019-01-18 15:30:00,127.9,128.33,127.68,128.33,24308.0,119.4691,119.8707,119.2636,119.8707,24308.0
2019-01-22 09:30:00,127.08,127.57,126.01,126.35,14891.0,118.7031,119.1608,117.7037,118.0213,14891.0
2019-01-22 10:00:00,126.33,126.34,125.6,125.84,6493.0,118.0026,118.0119,117.3207,117.5449,6493.0
2019-01-22 10:30:00,125.9,126.19,125.82,125.82,7934.0,117.6009,117.8718,117.5262,117.5262,7934.0
2019-01-22 11:00:00,125.7,126.21,125.67,126.04,12134.0,117.4141,117.8905,117.3861,117.7317,12134.0
2019-01-22 11:30:00,126.03,126.3,125.38,125.41,7422.0,117.7223,117.9745,117.1152,117.1432,7422.0
2019-01-22 12:00:00,125.44,125.6,125.14,125.31,2812.0,117.1712,117.3207,116.891,117.0498,2812.0
2019-01-22 12:30:00,125.24,125.46,125.21,125.32,2583.0,116.9844,117.1899,116.9564,117.0591,2583.0
2019-01-22 13:00:00,125.22,125.22,124.35,125.11,5272.0,116.9657,116.9657,116.1531,116.863,5272.0
2019-01-22 13:30:00,124.96,125.47,124.88,125.42,4249.0,116.7229,117.1993,116.6482,117.1526,4249.0
2019-01-22 14:00:00,125.38,125.71,125.28,125.41,5253.0,117.1152,117.4234,117.0218,117.1432,5253.0
2019-01-22 14:30:00,125.5,125.5,125.04,125.42,10254.0,117.2273,117.2273,116.7976,117.1526,10254.0
2019-01-22 15:00:00,125.33,125.56,124.99,125.36,14240.0,117.0685,117.2833,116.7509,117.0965,14240.0
2019-01-22 15:30:00,125.31,125.7,124.81,125.42,32649.0,117.0498,117.4141,116.5828,117.1526,32649.0
2019-01-23 09:30:00,126.3,127.15,125.6,125.95,9035.0,117.9745,118.7685,117.3207,117.6476,9035.0
2019-01-23 10:00:00,125.69,125.91,124.8,124.81,6286.0,117.4048,117.6103,116.5734,116.5828,6286.0
2019-01-23 10:30:00,124.84,125.11,124.56,124.91,3395.0,116.6108,116.863,116.3492,116.6762,3395.0
2019-01-23 11:00:00,124.91,125.43,124.71,124.76,5787.0,116.6762,117.1619,116.4894,116.5361,5787.0
2019-01-23 11:30:00,125.0,125.11,123.99,123.99,7308.0,116.7602,116.863,115.8168,115.8168,7308.0
2019-01-23 12:00:00,124.06,124.38,123.8,124.05,9190.0,115.8822,116.1811,115.6393,115.8729,9190.0
2019-01-23 12:30:00,124.18,124.41,123.99,124.21,15495.0,115.9943,116.2091,115.8168,116.0223,15495.0
2019-01-23 13:00:00,124.22,124.42,123.9,124.29,3920.0,116.0317,116.2185,115.7328,116.097,3920.0
2019-01-23 13:30:00,124.33,124.84,124.33,124.72,4100.0,116.1344,116.6108,116.1344,116.4987,4100.0
2019-01-23 14:00:00,124.76,124.95,124.59,124.65,11734.0,116.5361,116.7135,116.3773,116.4333,11734.0
2019-01-23 14:30:00,124.66,124.85,124.42,124.8,5378.0,116.4427,116.6201,116.2185,116.5734,5378.0
2019-01-23 15:00:00,124.82,125.08,124.57,124.91,9443.0,116.5921,116.835,116.3586,116.6762,9443.0
2019-01-23 15:30:00,124.87,125.05,124.81,124.99,14286.0,116.6388,116.8069,116.5828,116.7509,14286.0
2019-01-24 09:30:00,125.19,126.28,124.48,125.96,11481.0,116.9377,117.9559,116.2745,117.657,11481.0
2019-01-24 10:00:00,125.94,126.29,125.93,126.23,3724.0,117.6383,117.9652,117.6289,117.9092,3724.0
2019-01-24 10:30:00,126.32,126.32,125.21,125.68,10531.0,117.9932,117.9932,116.9564,117.3954,10531.0
2019-01-24 11:00:00,125.68,125.93,125.53,125.86,6431.0,117.3954,117.6289,117.2553,117.5636,6431.0
2019-01-24 11:30:00,125.75,126.58,125.75,126.28,4233.0,117.4608,118.2361,117.4608,117.9559,4233.0
2019-01-24 12:00:00,126.32,126.37,125.66,126.09,3500.0,117.9932,118.0399,117.3767,117.7784,3500.0
2019-01-24 12:30:00,126.25,126.27,125.79,125.97,4800.0,117.9278,117.9465,117.4982,117.6663,4800.0
2019-01-24 13:00:00,126.0,126.12,125.34,125.47,4103.0,117.6943,117.8064,117.0778,117.1993,4103.0
2019-01-24 13:30:00,125.52,126.03,125.52,125.86,5922.0,117.246,117.7223,117.246,117.5636,5922.0
2019-01-24 14:00:00,125.62,126.1,125.62,125.84,6305.0,117.3394,117.7877,117.3394,117.5449,6305.0
2019-01-24 14:30:00,125.77,126.17,125.77,126.06,3953.0,117.4795,117.8531,117.4795,117.7504,3953.0
2019-01-24 15:00:00,126.06,126.25,125.86,125.86,6090.0,117.7504,117.9278,117.5636,117.5636,6090.0
2019-01-24 15:30:00,125.76,126.43,125.68,126.31,28949.0,117.4701,118.096,117.3954,117.9839,28949.0
2019-01-25 09:30:00,127.58,128.2,124.72,128.19,12458.0,119.1702,119.7493,116.4987,119.74,12458.0
2019-01-25 10:00:00,128.16,128.93,128.14,128.91,24281.0,119.7119,120.4312,119.6933,120.4125,24281.0
2019-01-25 10:30:00,128.91,129.12,128.53,128.68,12933.0,120.4125,120.6087,120.0576,120.1977,12933.0
2019-01-25 11:00:00,128.69,128.73,128.03,128.26,4501.0,120.207,120.2444,119.5905,119.8053,4501.0
2019-01-25 11:30:00,128.31,128.6,128.29,128.59,4423.0,119.8521,120.1229,119.8334,120.1136,4423.0
2019-01-25 12:00:00,128.35,128.48,128.14,128.43,3800.0,119.8894,120.0108,119.6933,119.9641,3800.0
2019-01-25 12:30:00,128.39,128.39,127.64,128.04,12527.0,119.9268,119.9268,119.2262,119.5999,12527.0
2019-01-25 13:00:00,128.06,128.21,128.06,128.09,1900.0,119.6185,119.7586,119.6185,119.6466,1900.0
2019-01-25 13:30:00,128.18,128.18,127.72,127.96,14310.0,119.7306,119.7306,119.3009,119.5251,14310.0
2019-01-25 14:00:00,127.93,128.03,127.57,127.63,6636.0,119.4971,119.5905,119.1608,119.2169,6636.0
2019-01-25 14:30:00,127.6,128.13,127.59,128.12,6033.0,119.1889,119.6839,119.1795,119.6746,6033.0
2019-01-25 15:00:00,128.0,128.21,127.8,127.8,8402.0,119.5625,119.7586,119.3757,119.3757,8402.0
2019-01-25 15:30:00,127.76,127.96,127.54,127.75,15307.0,119.3383,119.5251,119.1328,119.329,15307.0
2019-01-28 09:30:00,126.9,127.39,126.3,126.98,15391.0,118.535,118.9927,117.9745,118.6097,15391.0
2019-01-28 10:00:00,126.65,127.28,126.58,126.79,17325.0,118.3015,118.8899,118.2361,118.4322,17325.0
2019-01-28 10:30:00,126.82,127.44,126.73,127.44,7597.0,118.4603,119.0394,118.3762,119.0394,7597.0
2019-01-28 11:00:00,127.53,127.87,127.43,127.86,14271.0,119.1235,119.4411,119.0301,119.4317,14271.0
2019-01-28 11:30:00,127.75,127.85,126.5,126.5,8329.0,119.329,119.4224,118.1614,118.1614,8329.0
2019-01-28 12:00:00,126.56,127.29,126.46,127.18,6708.0,118.2174,118.8993,118.124,118.7965,6708.0
2019-01-28 12:30:00,127.13,127.24,126.9,126.98,4485.0,118.7498,118.8526,118.535,118.6097,4485.0
2019-01-28 13:00:00,126.96,127.69,126.84,127.45,7003.0,118.591,119.2729,118.479,119.0487,7003.0
2019-01-28 13:30:00,127.49,127.95,127.44,127.84,8368.0,119.0861,119.5158,119.0394,119.413,8368.0
2019-01-28 14:00:00,127.89,127.99,127.41,127.61,29975.0,119.4597,119.5531,119.0114,119.1982,29975.0
2019-01-28 14:30:00,127.61,128.03,127.4,127.89,13445.0,119.1982,119.5905,119.002,119.4597,13445.0
2019-01-28 15:00:00,127.9,128.01,127.61,127.78,8452.0,119.4691,119.5718,119.1982,119.357,8452.0
2019-01-28 15:30:00,127.74,127.85,127.41,127.62,20714.0,119.3196,119.4224,119.0114,119.2075,20714.0
2019-01-29 09:30:00,128.67,128.67,127.76,128.38,6741.0,120.1883,120.1883,119.3383,119.9174,6741.0
2019-01-29 10:00:00,128.22,129.27,127.96,129.14,11100.0,119.768,120.7488,119.5251,120.6273,11100.0
2019-01-29 10:30:00,129.16,129.31,128.78,128.8,15473.0,120.646,120.7861,120.2911,120.3098,15473.0
2019-01-29 11:00:00,128.66,128.97,128.51,128.93,4760.0,120.179,120.4685,120.0389,120.4312,4760.0
2019-01-29 11:30:00,128.86,129.32,128.86,129.3,4494.0,120.3658,120.7955,120.3658,120.7768,4494.0
2019-01-29 12:00:00,129.28,129.41,129.09,129.34,5900.0,120.7581,120.8795,120.5806,120.8142,5900.0
2019-01-29 12:30:00,129.28,129.28,129.01,129.08,5882.0,120.7581,120.7581,120.5059,120.5713,5882.0
2019-01-29 13:00:00,128.84,129.31,128.76,129.31,4512.0,120.3471,120.7861,120.2724,120.7861,4512.0
2019-01-29 13:30:00,129.24,129.27,129.09,129.24,1717.0,120.7207,120.7488,120.5806,120.7207,1717.0
2019-01-29 14:00:00,129.18,129.34,129.01,129.09,3581.0,120.6647,120.8142,120.5059,120.5806,3581.0
2019-01-29 14:30:00,129.08,129.08,128.57,128.66,2880.0,120.5713,120.5713,120.0949,120.179,2880.0
2019-01-29 15:00:00,128.75,128.81,128.56,128.59,8783.0,120.263,120.3191,120.0856,120.1136,8783.0
2019-01-29 15:30:00,128.63,128.68,127.89,128.05,30989.0,120.151,120.1977,119.4597,119.6092,30989.0
2019-01-30 09:30:00,129.28,129.5,127.3,127.3,6884.0,120.7581,120.9636,118.9086,118.9086,6884.0
2019-01-30 10:00:00,127.46,127.66,127.09,127.33,4509.0,119.0581,119.2449,118.7125,118.9367,4509.0
2019-01-30 10:30:00,127.47,128.07,127.31,127.43,18468.0,119.0674,119.6279,118.918,119.0301,18468.0
2019-01-30 11:00:00,127.52,128.08,127.43,127.84,5847.0,119.1141,119.6372,119.0301,119.413,5847.0
2019-01-30 11:30:00,127.75,128.09,127.69,128.08,2565.0,119.329,119.6466,119.2729,119.6372,2565.0
2019-01-30 12:00:00,128.26,128.46,128.13,128.13,3930.0,119.8053,119.9922,119.6839,119.6839,3930.0
2019-01-30 12:30:00,128.11,128.23,127.86,127.88,4150.0,119.6652,119.7773,119.4317,119.4504,4150.0
2019-01-30 13:00:00,127.82,128.03,127.72,127.74,7068.0,119.3944,119.5905,119.3009,119.3196,7068.0
2019-01-30 13:30:00,127.59,127.63,127.24,127.43,3329.0,119.1795,119.2169,118.8526,119.0301,3329.0
2019-01-30 14:00:00,127.31,129.89,127.27,129.5,18627.0,118.918,121.3279,118.8806,120.9636,18627.0
2019-01-30 14:30:00,129.56,129.99,129.3,129.8,9444.0,121.0197,121.4213,120.7768,121.2438,9444.0
2019-01-30 15:00:00,129.8,129.8,129.12,129.27,7810.0,121.2438,121.2438,120.6087,120.7488,7810.0
2019-01-30 15:30:00,129.15,129.27,128.86,129.17,19403.0,120.6367,120.7488,120.3658,120.6554,19403.0
2019-01-31 09:30:00,128.93,128.93,127.68,128.12,5468.0,120.4312,120.4312,119.2636,119.6746,5468.0
2019-01-31 10:00:00,127.97,128.73,127.97,128.6,2547.0,119.5345,120.2444,119.5345,120.1229,2547.0
2019-01-31 10:30:00,128.85,129.5,128.85,129.35,5325.0,120.3565,120.9636,120.3565,120.8235,5325.0
2019-01-31 11:00:00,129.56,129.71,129.43,129.65,4339.0,121.0197,121.1598,120.8982,121.1037,4339.0
2019-01-31 11:30:00,129.67,130.4,129.67,130.4,28016.0,121.1224,121.8043,121.1224,121.8043,28016.0
2019-01-31 12:00:00,130.33,130.33,129.86,130.02,3664.0,121.7389,121.7389,121.2999,121.4493,3664.0
2019-01-31 12:30:00,129.84,130.07,129.54,129.78,1609.0,121.2812,121.496,121.001,121.2252,1609.0
2019-01-31 13:00:00,129.76,129.84,129.35,129.37,13506.0,121.2065,121.2812,120.8235,120.8422,13506.0
2019-01-31 13:30:00,129.3,129.62,129.27,129.27,2780.0,120.7768,121.0757,120.7488,120.7488,2780.0
2019-01-31 14:00:00,129.39,129.54,129.11,129.24,5421.0,120.8609,121.001,120.5993,120.7207,5421.0
2019-01-31 14:30:00,129.26,129.37,129.17,129.31,1824.0,120.7394,120.8422,120.6554,120.7861,1824.0
2019-01-31 15:00:00,129.26,129.26,128.68,128.93,5306.0,120.7394,120.7394,120.1977,120.4312,5306.0
2019-01-31 15:30:00,129.03,129.78,129.03,129.61,31132.0,120.5246,121.2252,120.5246,121.0664,31132.0
2019-02-01 09:30:00,129.55,130.99,127.86,129.38,12210.0,121.0103,122.3554,119.4317,120.8515,12210.0
2019-02-01 10:00:00,129.49,131.01,129.49,131.01,9099.0,120.9543,122.3741,120.9543,122.3741,9099.0
2019-02-01 10:30:00,131.0,131.0,129.81,129.88,6594.0,122.3647,122.3647,121.2532,121.3186,6594.0
2019-02-01 11:00:00,129.79,130.66,129.76,130.63,4875.0,121.2345,122.0471,121.2065,122.0191,4875.0
2019-02-01 11:30:00,130.64,131.06,130.55,130.98,9660.0,122.0285,122.4208,121.9444,122.3461,9660.0
2019-02-01 12:00:00,130.99,131.21,130.83,131.11,14995.0,122.3554,122.5609,122.2059,122.4675,14995.0
2019-02-01 12:30:00,131.22,131.22,130.69,130.87,4204.0,122.5702,122.5702,122.0752,122.2433,4204.0
2019-02-01 13:00:00,130.84,130.92,130.6,130.76,7263.0,122.2153,122.29,121.9911,122.1406,7263.0
2019-02-01 13:30:00,130.91,131.13,130.77,130.8,4276.0,122.2807,122.4862,122.1499,122.1779,4276.0
2019-02-01 14:00:00,130.9,130.9,130.52,130.68,7479.0,122.2713,122.2713,121.9164,122.0658,7479.0
2019-02-01 14:30:00,130.72,130.76,130.28,130.4,3214.0,122.1032,122.1406,121.6922,121.8043,3214.0
2019-02-01 15:00:00,130.38,130.38,130.1,130.14,9400.0,121.7856,121.7856,121.5241,121.5614,9400.0
2019-02-01 15:30:00,130.16,130.74,130.16,130.53,23249.0,121.5801,122.1219,121.5801,121.9257,23249.0
2019-02-04 09:30:00,131.05,131.15,129.9,131.03,10580.0,122.4114,122.5048,121.3372,122.3928,10580.0
2019-02-04 10:00:00,130.71,131.03,130.06,130.28,6226.0,122.0939,122.3928,121.4867,121.6922,6226.0
2019-02-04 10:30:00,130.37,131.16,130.35,131.06,5087.0,121.7763,122.5142,121.7576,122.4208,5087.0
2019-02-04 11:00:00,131.15,131.44,130.89,130.97,2909.0,122.5048,122.7757,122.262,122.3367,2909.0
2019-02-04 11:30:00,131.04,131.43,130.99,131.4,4200.0,122.4021,122.7664,122.3554,122.7384,4200.0
2019-02-04 12:00:00,131.4,131.75,131.22,131.37,2722.0,122.7384,123.0653,122.5702,122.7103,2722.0
2019-02-04 12:30:00,131.36,131.62,131.15,131.35,5233.0,122.701,122.9439,122.5048,122.6917,5233.0
2019-02-04 13:00:00,131.5,131.92,131.42,131.56,15462.0,122.8318,123.2241,122.757,122.8878,15462.0
2019-02-04 13:30:00,131.56,132.12,131.46,131.84,2500.0,122.8878,123.4109,122.7944,123.1494,2500.0
2019-02-04 14:00:00,131.9,132.36,131.77,131.86,5713.0,123.2054,123.6351,123.084,123.168,5713.0
2019-02-04 14:30:00,131.94,132.18,131.76,131.76,3190.0,123.2428,123.467,123.0746,123.0746,3190.0
2019-02-04 15:00:00,131.64,132.17,131.64,131.95,6717.0,122.9625,123.4576,122.9625,123.2521,6717.0
2019-02-04 15:30:00,131.94,132.35,131.79,132.35,19646.0,123.2428,123.6257,123.1027,123.6257,19646.0
2019-02-05 09:30:00,132.66,132.8,129.42,132.37,11943.0,123.9153,124.0461,120.8889,123.6444,11943.0
2019-02-05 10:00:00,132.41,132.82,132.33,132.71,6159.0,123.6818,124.0648,123.6071,123.962,6159.0
2019-02-05 10:30:00,132.87,133.53,132.73,132.86,7584.0,124.1115,124.728,123.9807,124.1021,7584.0
2019-02-05 11:00:00,133.02,133.15,132.8,132.81,3448.0,124.2516,124.373,124.0461,124.0554,3448.0
2019-02-05 11:30:00,133.04,133.39,132.64,133.19,5549.0,124.2703,124.5972,123.8966,124.4104,5549.0
2019-02-05 12:00:00,133.18,133.19,132.64,133.07,4100.0,124.401,124.4104,123.8966,124.2983,4100.0
2019-02-05 12:30:00,132.92,133.01,132.65,132.69,2515.0,124.1582,124.2422,123.906,123.9433,2515.0
2019-02-05 13:00:00,132.7,133.15,132.7,133.12,2448.0,123.9527,124.373,123.9527,124.345,2448.0
2019-02-05 13:30:00,133.14,133.22,132.85,132.97,3768.0,124.3637,124.4384,124.0928,124.2049,3768.0
2019-02-05 14:00:00,133.01,133.57,133.01,133.11,12809.0,124.2422,124.7653,124.2422,124.3356,12809.0
2019-02-05 14:30:00,132.96,133.77,132.96,133.77,18467.0,124.1955,124.9521,124.1955,124.9521,18467.0
2019-02-05 15:00:00,133.68,133.68,133.22,133.55,5551.0,124.8681,124.8681,124.4384,124.7466,5551.0
2019-02-05 15:30:00,133.52,133.57,132.91,133.08,31827.0,124.7186,124.7653,124.1488,124.3076,31827.0
2019-02-06 09:30:00,132.34,134.11,132.34,133.96,22430.0,123.6164,125.2697,123.6164,125.1296,22430.0
2019-02-06 10:00:00,133.3,134.33,133.3,133.94,19439.0,124.5131,125.4752,124.5131,125.1109,19439.0
2019-02-06 10:30:00,133.63,134.46,133.48,134.2,19252.0,124.8214,125.5967,124.6813,125.3538,19252.0
2019-02-06 11:00:00,134.2,134.34,133.61,133.88,13739.0,125.3538,125.4846,124.8027,125.0549,13739.0
2019-02-06 11:30:00,133.98,134.27,133.8,133.88,5100.0,125.1483,125.4192,124.9802,125.0549,5100.0
2019-02-06 12:00:00,133.81,134.29,133.6,134.12,8650.0,124.9895,125.4379,124.7933,125.2791,8650.0
2019-02-06 12:30:00,134.21,134.59,134.21,134.42,4576.0,125.3631,125.7181,125.3631,125.5593,4576.0
2019-02-06 13:00:00,134.52,135.14,134.38,135.06,15502.0,125.6527,126.2318,125.5219,126.1571,15502.0
2019-02-06 13:30:00,135.01,135.03,134.71,134.92,10434.0,126.1104,126.1291,125.8302,126.0263,10434.0
2019-02-06 14:00:00,134.85,135.0,134.28,134.46,21345.0,125.9609,126.1011,125.4285,125.5967,21345.0
2019-02-06 14:30:00,134.53,134.56,134.28,134.4,2900.0,125.662,125.6901,125.4285,125.5406,2900.0
2019-02-06 15:00:00,134.46,134.54,134.32,134.53,7054.0,125.5967,125.6714,125.4659,125.662,7054.0
2019-02-06 15:30:00,134.57,134.57,133.81,134.07,21838.0,125.6994,125.6994,124.9895,125.2324,21838.0
2019-02-07 09:30:00,133.09,133.76,130.0,132.95,30236.0,124.317,124.9428,121.4307,124.1862,30236.0
2019-02-07 10:00:00,132.82,133.26,132.54,133.26,35286.0,124.0648,124.4758,123.8032,124.4758,35286.0
2019-02-07 10:30:00,133.28,133.46,132.69,132.77,22539.0,124.4944,124.6626,123.9433,124.0181,22539.0
2019-02-07 11:00:00,132.77,132.98,131.84,131.94,25134.0,124.0181,124.2142,123.1494,123.2428,25134.0
2019-02-07 11:30:00,131.79,132.22,131.36,131.84,10305.0,123.1027,123.5043,122.701,123.1494,10305.0
2019-02-07 12:00:00,131.81,132.1,131.52,131.83,15242.0,123.1213,123.3922,122.8505,123.14,15242.0
2019-02-07 12:30:00,132.03,132.13,131.17,131.43,5904.0,123.3268,123.4202,122.5235,122.7664,5904.0
2019-02-07 13:00:00,131.56,132.17,131.5,131.98,5400.0,122.8878,123.4576,122.8318,123.2801,5400.0
2019-02-07 13:30:00,132.0,132.41,131.77,132.1,9418.0,123.2988,123.6818,123.084,123.3922,9418.0
2019-02-07 14:00:00,132.12,132.14,131.69,132.14,8806.0,123.4109,123.4296,123.0093,123.4296,8806.0
2019-02-07 14:30:00,132.14,132.23,131.81,131.97,7785.0,123.4296,123.5137,123.1213,123.2708,7785.0
2019-02-07 15:00:00,132.05,132.19,131.81,131.92,6646.0,123.3455,123.4763,123.1213,123.2241,6646.0
2019-02-07 15:30:00,131.97,132.35,131.57,132.34,16285.0,123.2708,123.6257,122.8972,123.6164,16285.0
2019-02-08 09:30:00,131.98,132.2,130.06,131.65,15951.0,123.2801,123.4856,121.4867,122.9719,15951.0
2019-02-08 10:00:00,131.9,131.9,130.62,130.81,21788.0,123.2054,123.2054,122.0098,122.1873,21788.0
2019-02-08 10:30:00,131.08,131.49,130.77,131.2,16073.0,122.4395,122.8224,122.1499,122.5516,16073.0
2019-02-08 11:00:00,131.08,131.24,130.74,131.0,16346.0,122.4395,122.5889,122.1219,122.3647,16346.0
2019-02-08 11:30:00,130.9,131.22,130.64,131.21,3722.0,122.2713,122.5702,122.0285,122.5609,3722.0
2019-02-08 12:00:00,131.38,131.38,130.82,130.99,5494.0,122.7197,122.7197,122.1966,122.3554,5494.0
2019-02-08 12:30:00,130.95,131.66,130.94,131.22,3800.0,122.318,122.9812,122.3087,122.5702,3800.0
2019-02-08 13:00:00,131.18,131.46,131.16,131.28,4288.0,122.5329,122.7944,122.5142,122.6263,4288.0
2019-02-08 13:30:00,131.28,131.85,131.22,131.73,8986.0,122.6263,123.1587,122.5702,123.0466,8986.0
2019-02-08 14:00:00,131.62,131.95,131.59,131.92,5873.0,122.9439,123.2521,122.9158,123.2241,5873.0
2019-02-08 14:30:00,131.85,132.09,131.79,132.03,23760.0,123.1587,123.3829,123.1027,123.3268,23760.0
2019-02-08 15:00:00,132.0,132.12,131.84,132.0,8218.0,123.2988,123.4109,123.1494,123.2988,8218.0
2019-02-08 15:30:00,132.06,132.65,131.92,132.52,30299.0,123.3549,123.906,123.2241,123.7845,30299.0
2019-02-11 09:30:00,132.66,133.69,132.66,132.84,11470.0,123.9153,124.8774,123.9153,124.0834,11470.0
2019-02-11 10:00:00,133.04,133.78,132.89,132.9,7988.0,124.2703,124.9615,124.1301,124.1395,7988.0
2019-02-11 10:30:00,132.89,133.65,132.61,133.34,4400.0,124.1301,124.8401,123.8686,124.5505,4400.0
2019-02-11 11:00:00,133.59,133.62,133.12,133.17,10863.0,124.784,124.812,124.345,124.3917,10863.0
2019-02-11 11:30:00,133.14,133.19,132.57,132.71,4892.0,124.3637,124.4104,123.8312,123.962,4892.0
2019-02-11 12:00:00,132.79,133.26,132.79,133.1,4816.0,124.0367,124.4758,124.0367,124.3263,4816.0
2019-02-11 12:30:00,133.07,133.13,132.84,132.93,3300.0,124.2983,124.3543,124.0834,124.1675,3300.0
2019-02-11 13:00:00,132.86,133.01,132.78,132.78,1700.0,124.1021,124.2422,124.0274,124.0274,1700.0
2019-02-11 13:30:00,132.88,133.04,132.67,132.91,4278.0,124.1208,124.2703,123.9247,124.1488,4278.0
2019-02-11 14:00:00,132.9,132.9,132.33,132.52,4015.0,124.1395,124.1395,123.6071,123.7845,4015.0
2019-02-11 14:30:00,132.55,132.69,132.43,132.6,4600.0,123.8126,123.9433,123.7005,123.8593,4600.0
2019-02-11 15:00:00,132.72,132.98,132.66,132.95,8000.0,123.9714,124.2142,123.9153,124.1862,8000.0
2019-02-11 15:30:00,132.96,133.19,132.87,133.13,17745.0,124.1955,124.4104,124.1115,124.3543,17745.0
2019-02-12 09:30:00,134.39,136.0,134.07,135.36,9676.0,125.5313,127.0351,125.2324,126.4373,9676.0
2019-02-12 10:00:00,135.28,135.62,135.1,135.53,3822.0,126.3626,126.6802,126.1945,126.5961,3822.0
2019-02-12 10:30:00,135.59,136.08,135.39,136.08,12774.0,126.6522,127.1099,126.4654,127.1099,12774.0
2019-02-12 11:00:00,136.05,136.35,135.58,136.27,9325.0,127.0818,127.3621,126.6428,127.2873,9325.0
2019-02-12 11:30:00,136.19,136.27,135.83,136.24,4585.0,127.2126,127.2873,126.8763,127.2593,4585.0
2019-02-12 12:00:00,136.25,136.25,135.72,135.94,4086.0,127.2687,127.2687,126.7736,126.9791,4086.0
2019-02-12 12:30:00,135.89,136.04,135.71,135.91,2113.0,126.9324,127.0725,126.7643,126.9511,2113.0
2019-02-12 13:00:00,135.89,136.33,135.87,136.26,3740.0,126.9324,127.3434,126.9137,127.278,3740.0
2019-02-12 13:30:00,136.19,136.41,136.13,136.25,6078.0,127.2126,127.4181,127.1566,127.2687,6078.0
2019-02-12 14:00:00,136.19,136.32,136.04,136.25,5895.0,127.2126,127.334,127.0725,127.2687,5895.0
2019-02-12 14:30:00,136.16,136.46,136.16,136.46,5700.0,127.1846,127.4648,127.1846,127.4648,5700.0
2019-02-12 15:00:00,136.3,136.52,136.23,136.44,6767.0,127.3154,127.5209,127.25,127.4461,6767.0
2019-02-12 15:30:00,136.45,136.49,136.11,136.42,22035.0,127.4555,127.4928,127.1379,127.4275,22035.0
2019-02-13 09:30:00,136.84,137.75,136.56,137.55,12025.0,127.8198,128.6698,127.5582,128.483,12025.0
2019-02-13 10:00:00,137.19,137.62,137.17,137.45,5167.0,128.1467,128.5484,128.128,128.3896,5167.0
2019-02-13 10:30:00,137.36,137.7,137.35,137.57,5600.0,128.3055,128.6231,128.2962,128.5017,5600.0
2019-02-13 11:00:00,137.71,137.81,137.24,137.53,13047.0,128.6324,128.7258,128.1934,128.4643,13047.0
2019-02-13 11:30:00,137.43,137.78,137.19,137.69,4975.0,128.3709,128.6978,128.1467,128.6137,4975.0
2019-02-13 12:00:00,137.84,137.85,137.37,137.5,19300.0,128.7539,128.7632,128.3148,128.4363,19300.0
2019-02-13 12:30:00,137.49,137.54,137.27,137.27,5525.0,128.4269,128.4736,128.2214,128.2214,5525.0
2019-02-13 13:00:00,137.53,138.06,137.41,137.96,5173.0,128.4643,128.9594,128.3522,128.8659,5173.0
2019-02-13 13:30:00,137.97,138.05,137.86,138.05,2610.0,128.8753,128.95,128.7725,128.95,2610.0
2019-02-13 14:00:00,137.96,138.06,137.49,137.58,19579.0,128.8659,128.9594,128.4269,128.511,19579.0
2019-02-13 14:30:00,137.62,138.11,137.62,137.94,8065.0,128.5484,129.0061,128.5484,128.8473,8065.0
2019-02-13 15:00:00,137.96,137.96,137.47,137.86,12995.0,128.8659,128.8659,128.4082,128.7725,12995.0
2019-02-13 15:30:00,137.92,137.92,137.2,137.37,15214.0,128.8286,128.8286,128.156,128.3148,15214.0
2019-02-14 09:30:00,136.44,137.5,135.7,137.5,11206.0,127.4461,128.4363,126.7549,128.4363,11206.0
2019-02-14 10:00:00,137.32,137.75,136.93,137.75,5703.0,128.2681,128.6698,127.9038,128.6698,5703.0
2019-02-14 10:30:00,137.96,138.15,137.0,137.52,11499.0,128.8659,129.0434,127.9692,128.4549,11499.0
2019-02-14 11:00:00,137.59,137.75,137.26,137.26,20353.0,128.5203,128.6698,128.2121,128.2121,20353.0
2019-02-14 11:30:00,137.26,137.51,137.15,137.5,12048.0,128.2121,128.4456,128.1093,128.4363,12048.0
2019-02-14 12:00:00,137.48,137.96,137.39,137.77,4500.0,128.4176,128.8659,128.3335,128.6885,4500.0
2019-02-14 12:30:00,137.58,137.84,137.53,137.84,8828.0,128.511,128.7539,128.4643,128.7539,8828.0
2019-02-14 13:00:00,137.79,137.84,137.63,137.84,2500.0,128.7072,128.7539,128.5577,128.7539,2500.0
2019-02-14 13:30:00,137.88,137.88,137.59,137.72,2300.0,128.7912,128.7912,128.5203,128.6418,2300.0
2019-02-14 14:00:00,137.68,138.11,137.59,138.04,7780.0,128.6044,129.0061,128.5203,128.9407,7780.0
2019-02-14 14:30:00,138.04,138.19,137.89,138.04,8320.0,128.9407,129.0808,128.8006,128.9407,8320.0
2019-02-14 15:00:00,137.95,138.3,137.9,138.19,16972.0,128.8566,129.1835,128.8099,129.0808,16972.0
2019-02-14 15:30:00,138.19,138.64,137.94,138.27,49711.0,129.0808,129.5011,128.8473,129.1555,49711.0
2019-02-15 09:30:00,138.5,139.56,137.11,138.81,22058.0,129.3703,130.3605,128.072,129.6599,22058.0
2019-02-15 10:00:00,138.79,139.2,138.37,138.6,26224.0,129.6412,130.0242,129.2489,129.4638,26224.0
2019-02-15 10:30:00,138.59,139.36,138.51,139.03,11259.0,129.4544,130.1737,129.3797,129.8654,11259.0
2019-02-15 11:00:00,139.08,139.31,138.9,139.23,9366.0,129.9121,130.127,129.744,130.0522,9366.0
2019-02-15 11:30:00,139.35,139.7,139.27,139.69,6700.0,130.1643,130.4912,130.0896,130.4819,6700.0
2019-02-15 12:00:00,139.64,140.0,139.59,139.96,12161.0,130.4352,130.7715,130.3885,130.7341,12161.0
2019-02-15 12:30:00,139.99,139.99,139.56,139.58,7100.0,130.7621,130.7621,130.3605,130.3792,7100.0
2019-02-15 13:00:00,139.52,139.52,139.26,139.31,6100.0,130.3231,130.3231,130.0803,130.127,6100.0
2019-02-15 13:30:00,139.38,139.51,139.27,139.43,4828.0,130.1923,130.3138,130.0896,130.239,4828.0
2019-02-15 14:00:00,139.39,139.54,139.23,139.26,8110.0,130.2017,130.3418,130.0522,130.0803,8110.0
2019-02-15 14:30:00,139.26,139.3,138.95,139.3,7797.0,130.0803,130.1176,129.7907,130.1176,7797.0
2019-02-15 15:00:00,139.23,139.36,139.11,139.29,5150.0,130.0522,130.1737,129.9401,130.1083,5150.0
2019-02-15 15:30:00,139.29,139.74,139.23,139.74,19462.0,130.1083,130.5286,130.0522,130.5286,19462.0
2019-02-19 09:30:00,139.33,139.33,137.76,139.29,20415.0,130.1456,130.1456,128.6791,130.1083,20415.0
2019-02-19 10:00:00,139.29,140.08,139.29,139.64,19898.0,130.1083,130.8462,130.1083,130.4352,19898.0
2019-02-19 10:30:00,139.62,139.62,138.77,138.77,10100.0,130.4165,130.4165,129.6226,129.6226,10100.0
2019-02-19 11:00:00,138.81,139.47,138.81,139.3,9178.0,129.6599,130.2764,129.6599,130.1176,9178.0
2019-02-19 11:30:00,139.31,140.11,139.29,140.11,9000.0,130.127,130.8742,130.1083,130.8742,9000.0
2019-02-19 12:00:00,140.3,140.31,140.01,140.04,3466.0,131.0517,131.061,130.7808,130.8088,3466.0
2019-02-19 12:30:00,139.96,140.5,139.88,140.21,9242.0,130.7341,131.2385,130.6594,130.9676,9242.0
2019-02-19 13:00:00,140.2,140.25,139.87,140.21,5200.0,130.9583,131.005,130.65,130.9676,5200.0
2019-02-19 13:30:00,140.15,140.46,140.05,140.46,6150.0,130.9116,131.2011,130.8182,131.2011,6150.0
2019-02-19 14:00:00,140.43,140.49,140.22,140.41,4700.0,131.1731,131.2292,130.977,131.1544,4700.0
2019-02-19 14:30:00,140.44,140.62,140.31,140.41,8965.0,131.1825,131.3506,131.061,131.1544,8965.0
2019-02-19 15:00:00,140.37,140.42,139.65,139.85,15713.0,131.1171,131.1638,130.4445,130.6314,15713.0
2019-02-19 15:30:00,139.87,140.0,139.1,139.31,26171.0,130.65,130.7715,129.9308,130.127,26171.0
2019-02-20 09:30:00,139.93,140.0,138.85,139.02,27444.0,130.7061,130.7715,129.6973,129.8561,27444.0
2019-02-20 10:00:00,138.98,139.35,138.84,139.2,11409.0,129.8187,130.1643,129.6879,130.0242,11409.0
2019-02-20 10:30:00,139.2,139.4,139.07,139.25,5774.0,130.0242,130.211,129.9028,130.0709,5774.0
2019-02-20 11:00:00,139.19,139.5,139.15,139.31,6680.0,130.0149,130.3044,129.9775,130.127,6680.0
2019-02-20 11:30:00,139.32,139.5,139.2,139.35,6093.0,130.1363,130.3044,130.0242,130.1643,6093.0
2019-02-20 12:00:00,139.28,139.5,139.15,139.15,6693.0,130.0989,130.3044,129.9775,129.9775,6693.0
2019-02-20 12:30:00,139.19,139.48,138.93,139.42,8501.0,130.0149,130.2857,129.772,130.2297,8501.0
2019-02-20 13:00:00,139.41,139.55,139.19,139.3,12131.0,130.2204,130.3511,130.0149,130.1176,12131.0
2019-02-20 13:30:00,139.2,139.36,138.96,139.03,9795.0,130.0242,130.1737,129.8,129.8654,9795.0
2019-02-20 14:00:00,139.07,139.52,138.78,138.91,33217.0,129.9028,130.3231,129.6319,129.7533,33217.0
2019-02-20 14:30:00,138.86,139.46,138.78,139.27,43558.0,129.7066,130.2671,129.6319,130.0896,43558.0
2019-02-20 15:00:00,139.33,140.03,139.24,139.24,31417.0,130.1456,130.7995,130.0616,130.0616,31417.0
2019-02-20 15:30:00,139.28,139.42,138.6,138.82,79953.0,130.0989,130.2297,129.4638,129.6693,79953.0
2019-02-21 09:30:00,135.0,139.55,134.74,138.23,71822.0,126.1011,130.3511,125.8582,129.1181,71822.0
2019-02-21 10:00:00,138.03,139.38,137.15,137.15,41522.0,128.9313,130.1923,128.1093,128.1093,41522.0
2019-02-21 10:30:00,136.87,137.73,135.4,135.76,63810.0,127.8478,128.6511,126.4747,126.811,63810.0
2019-02-21 11:00:00,135.9,136.67,135.01,135.37,29373.0,126.9417,127.661,126.1104,126.4467,29373.0
2019-02-21 11:30:00,135.35,136.89,134.9,136.7,21258.0,126.428,127.8665,126.0077,127.689,21258.0
2019-02-21 12:00:00,136.57,136.62,135.68,136.08,31330.0,127.5676,127.6143,126.7362,127.1099,31330.0
2019-02-21 12:30:00,136.3,137.09,136.29,136.95,12901.0,127.3154,128.0533,127.306,127.9225,12901.0
2019-02-21 13:00:00,136.96,137.4,135.59,135.59,16348.0,127.9319,128.3429,126.6522,126.6522,16348.0
2019-02-21 13:30:00,135.72,135.78,134.21,135.21,40420.0,126.7736,126.8296,125.3631,126.2972,40420.0
2019-02-21 14:00:00,135.11,135.17,134.54,134.93,27596.0,126.2038,126.2599,125.6714,126.0357,27596.0
2019-02-21 14:30:00,134.99,135.28,134.13,134.16,24229.0,126.0917,126.3626,125.2884,125.3164,24229.0
2019-02-21 15:00:00,134.15,134.8,133.9,134.6,29904.0,125.3071,125.9142,125.0736,125.7274,29904.0
2019-02-21 15:30:00,134.66,135.21,134.24,135.06,72751.0,125.7835,126.2972,125.3912,126.1571,72751.0
2019-02-22 09:30:00,135.04,136.07,134.68,135.25,25468.0,126.1384,127.1005,125.8022,126.3346,25468.0
2019-02-22 10:00:00,135.27,135.86,134.99,135.26,18525.0,126.3533,126.9044,126.0917,126.3439,18525.0
2019-02-22 10:30:00,135.35,135.87,135.26,135.72,10800.0,126.428,126.9137,126.3439,126.7736,10800.0
2019-02-22 11:00:00,135.68,135.87,135.51,135.81,22332.0,126.7362,126.9137,126.5774,126.8577,22332.0
2019-02-22 11:30:00,135.89,136.17,135.77,135.93,10250.0,126.9324,127.1939,126.8203,126.9698,10250.0
2019-02-22 12:00:00,136.03,136.36,136.02,136.21,9668.0,127.0632,127.3714,127.0538,127.2313,9668.0
2019-02-22 12:30:00,136.18,136.35,135.88,135.97,26531.0,127.2033,127.3621,126.9231,127.0071,26531.0
2019-02-22 13:00:00,135.97,136.21,135.9,136.21,10298.0,127.0071,127.2313,126.9417,127.2313,10298.0
2019-02-22 13:30:00,136.23,136.34,136.12,136.19,6948.0,127.25,127.3527,127.1472,127.2126,6948.0
2019-02-22 14:00:00,136.19,136.62,136.02,136.54,15847.0,127.2126,127.6143,127.0538,127.5395,15847.0
2019-02-22 14:30:00,136.55,136.59,136.0,136.04,13237.0,127.5489,127.5863,127.0351,127.0725,13237.0
2019-02-22 15:00:00,136.08,136.86,136.08,136.82,14434.0,127.1099,127.8385,127.1099,127.8011,14434.0
2019-02-22 15:30:00,136.82,137.5,136.66,137.44,33272.0,127.8011,128.4363,127.6516,128.3802,33272.0
2019-02-25 09:30:00,137.42,138.05,137.17,137.76,11001.0,128.6856,129.2756,128.4515,129.004,11001.0
2019-02-25 10:00:00,137.88,138.59,137.86,137.99,7493.0,129.1164,129.7813,129.0976,129.2194,7493.0
2019-02-25 10:30:00,137.85,138.85,137.84,138.75,6671.0,129.0883,130.0247,129.0789,129.9311,6671.0
2019-02-25 11:00:00,138.75,139.34,138.67,139.34,22013.0,129.9311,130.4836,129.8562,130.4836,22013.0
2019-02-25 11:30:00,139.29,140.0,139.22,139.58,8305.0,130.4368,131.1016,130.3712,130.7083,8305.0
2019-02-25 12:00:00,139.6,139.6,138.89,138.9,3947.0,130.7271,130.7271,130.0622,130.0715,3947.0
2019-02-25 12:30:00,138.95,138.95,138.1,138.28,8112.0,130.1184,130.1184,129.3224,129.491,8112.0
2019-02-25 13:00:00,138.22,138.6,138.04,138.4,8689.0,129.4348,129.7906,129.2662,129.6033,8689.0
2019-02-25 13:30:00,138.28,138.42,138.08,138.36,5502.0,129.491,129.6221,129.3037,129.5659,5502.0
2019-02-25 14:00:00,138.41,138.84,138.25,138.72,11997.0,129.6127,130.0154,129.4629,129.903,11997.0
2019-02-25 14:30:00,138.71,138.71,138.11,138.11,5400.0,129.8936,129.8936,129.3318,129.3318,5400.0
2019-02-25 15:00:00,138.18,138.31,137.93,137.95,9400.0,129.3973,129.519,129.1632,129.1819,9400.0
2019-02-25 15:30:00,137.95,138.67,137.89,138.67,26842.0,129.1819,129.8562,129.1257,129.8562,26842.0
2019-02-26 09:30:00,138.25,138.66,138.12,138.31,6820.0,129.4629,129.8468,129.3411,129.519,6820.0
2019-02-26 10:00:00,138.41,138.72,137.82,137.91,5542.0,129.6127,129.903,129.0602,129.1445,5542.0
2019-02-26 10:30:00,137.82,138.1,137.35,137.35,6243.0,129.0602,129.3224,128.6201,128.6201,6243.0
2019-02-26 11:00:00,137.34,137.84,137.34,137.84,4632.0,128.6107,129.0789,128.6107,129.0789,4632.0
2019-02-26 11:30:00,137.98,138.05,137.71,137.83,2800.0,129.21,129.2756,128.9572,129.0696,2800.0
2019-02-26 12:00:00,137.76,138.28,137.68,137.98,8800.0,129.004,129.491,128.9291,129.21,8800.0
2019-02-26 12:30:00,137.93,137.93,137.21,137.21,3108.0,129.1632,129.1632,128.489,128.489,3108.0
2019-02-26 13:00:00,137.3,137.56,137.24,137.44,8977.0,128.5732,128.8167,128.5171,128.7043,8977.0
2019-02-26 13:30:00,137.41,137.46,137.28,137.4,3711.0,128.6763,128.7231,128.5545,128.6669,3711.0
2019-02-26 14:00:00,137.4,137.45,137.22,137.32,6282.0,128.6669,128.7137,128.4983,128.592,6282.0
2019-02-26 14:30:00,137.3,137.75,137.16,137.3,13292.0,128.5732,128.9946,128.4421,128.5732,13292.0
2019-02-26 15:00:00,137.26,137.46,137.02,137.18,7138.0,128.5358,128.7231,128.311,128.4609,7138.0
2019-02-26 15:30:00,137.12,137.32,136.72,136.77,18427.0,128.4047,128.592,128.0301,128.0769,18427.0
2019-02-27 09:30:00,136.66,136.8,135.87,136.02,7988.0,127.9739,128.105,127.2341,127.3746,7988.0
2019-02-27 10:00:00,136.01,136.41,135.37,136.34,28957.0,127.3652,127.7398,126.7659,127.6743,28957.0
2019-02-27 10:30:00,136.43,136.54,135.99,135.99,11705.0,127.7585,127.8615,127.3465,127.3465,11705.0
2019-02-27 11:00:00,136.18,136.76,136.06,136.76,4300.0,127.5244,128.0676,127.4121,128.0676,4300.0
2019-02-27 11:30:00,136.81,137.09,136.73,137.02,3400.0,128.1144,128.3766,128.0395,128.311,3400.0
2019-02-27 12:00:00,137.02,137.05,136.8,137.05,3110.0,128.311,128.3391,128.105,128.3391,3110.0
2019-02-27 12:30:00,136.99,137.14,136.98,136.99,6384.0,128.2829,128.4234,128.2736,128.2829,6384.0
2019-02-27 13:00:00,136.96,137.04,136.9,136.93,5200.0,128.2549,128.3298,128.1987,128.2268,5200.0
2019-02-27 13:30:00,136.92,137.04,136.84,136.86,6975.0,128.2174,128.3298,128.1425,128.1612,6975.0
2019-02-27 14:00:00,136.85,136.93,136.74,136.88,3019.0,128.1518,128.2268,128.0488,128.1799,3019.0
2019-02-27 14:30:00,136.91,137.09,136.88,137.01,5300.0,128.208,128.3766,128.1799,128.3017,5300.0
2019-02-27 15:00:00,137.0,137.06,136.82,136.82,16921.0,128.2923,128.3485,128.1238,128.1238,16921.0
2019-02-27 15:30:00,136.69,136.77,136.52,136.69,24798.0,128.002,128.0769,127.8428,128.002,24798.0
2019-02-28 09:30:00,136.84,136.84,134.18,135.06,10462.0,128.1425,128.1425,125.6515,126.4756,10462.0
2019-02-28 10:00:00,135.11,135.88,134.83,135.3,19942.0,126.5224,127.2435,126.2602,126.7004,19942.0
2019-02-28 10:30:00,135.46,135.63,135.32,135.48,13590.0,126.8502,127.0094,126.7191,126.8689,13590.0
2019-02-28 11:00:00,135.36,135.66,134.85,135.54,12369.0,126.7565,127.0375,126.279,126.9251,12369.0
2019-02-28 11:30:00,135.54,135.78,135.53,135.53,2447.0,126.9251,127.1499,126.9157,126.9157,2447.0
2019-02-28 12:00:00,135.53,135.94,135.5,135.94,2100.0,126.9157,127.2997,126.8876,127.2997,2100.0
2019-02-28 12:30:00,135.94,136.27,135.8,136.22,6000.0,127.2997,127.6087,127.1686,127.5619,6000.0
2019-02-28 13:00:00,136.3,136.3,135.97,136.05,1556.0,127.6368,127.6368,127.3278,127.4027,1556.0
2019-02-28 13:30:00,135.96,136.31,135.94,136.18,3285.0,127.3184,127.6462,127.2997,127.5244,3285.0
2019-02-28 14:00:00,136.09,136.16,135.94,136.0,2100.0,127.4401,127.5057,127.2997,127.3559,2100.0
2019-02-28 14:30:00,135.96,135.98,135.66,135.79,3200.0,127.3184,127.3371,127.0375,127.1592,3200.0
2019-02-28 15:00:00,135.83,135.95,135.77,135.81,3700.0,127.1967,127.309,127.1405,127.1779,3700.0
2019-02-28 15:30:00,135.95,136.18,135.62,135.88,26407.0,127.309,127.5244,127.0,127.2435,26407.0
2019-03-01 09:30:00,136.63,137.42,135.97,136.7,4826.0,127.9458,128.6856,127.3278,128.0114,4826.0
2019-03-01 10:00:00,136.58,136.58,136.24,136.38,1300.0,127.899,127.899,127.5806,127.7117,1300.0
2019-03-01 10:30:00,136.18,136.18,135.61,135.92,3600.0,127.5244,127.5244,126.9907,127.281,3600.0
2019-03-01 11:00:00,135.82,136.11,135.42,135.71,6326.0,127.1873,127.4589,126.8127,127.0843,6326.0
2019-03-01 11:30:00,135.73,135.81,135.05,135.21,7840.0,127.103,127.1779,126.4663,126.6161,7840.0
2019-03-01 12:00:00,135.25,135.68,135.16,135.68,7300.0,126.6535,127.0562,126.5693,127.0562,7300.0
2019-03-01 12:30:00,135.7,135.86,135.54,135.64,3883.0,127.0749,127.2248,126.9251,127.0188,3883.0
2019-03-01 13:00:00,135.66,135.78,135.61,135.68,17400.0,127.0375,127.1499,126.9907,127.0562,17400.0
2019-03-01 13:30:00,135.74,135.9,135.7,135.74,8113.0,127.1124,127.2622,127.0749,127.1124,8113.0
2019-03-01 14:00:00,135.77,135.94,135.7,135.83,16200.0,127.1405,127.2997,127.0749,127.1967,16200.0
2019-03-01 14:30:00,135.84,135.84,135.48,135.68,4513.0,127.206,127.206,126.8689,127.0562,4513.0
2019-03-01 15:00:00,135.59,135.74,135.56,135.62,6345.0,126.9719,127.1124,126.9438,127.0,6345.0
2019-03-01 15:30:00,135.75,135.9,135.43,135.46,28411.0,127.1218,127.2622,126.8221,126.8502,28411.0
2019-03-04 09:30:00,135.96,136.97,134.17,136.83,20134.0,127.3184,128.2642,125.6422,128.1331,20134.0
2019-03-04 10:00:00,136.79,137.16,136.57,137.16,13011.0,128.0957,128.4421,127.8896,128.4421,13011.0
2019-03-04 10:30:00,137.08,137.27,136.76,137.01,7456.0,128.3672,128.5451,128.0676,128.3017,7456.0
2019-03-04 11:00:00,136.95,137.01,136.12,136.26,15200.0,128.2455,128.3017,127.4682,127.5993,15200.0
2019-03-04 11:30:00,136.16,136.27,135.23,135.37,8867.0,127.5057,127.6087,126.6348,126.7659,8867.0
2019-03-04 12:00:00,135.29,135.49,134.77,135.05,20061.0,126.691,126.8783,126.204,126.4663,20061.0
2019-03-04 12:30:00,135.15,135.27,134.87,135.15,5816.0,126.5599,126.6723,126.2977,126.5599,5816.0
2019-03-04 13:00:00,135.05,135.52,134.87,135.52,8085.0,126.4663,126.9064,126.2977,126.9064,8085.0
2019-03-04 13:30:00,135.56,136.03,135.51,136.02,9799.0,126.9438,127.384,126.897,127.3746,9799.0
2019-03-04 14:00:00,136.0,136.18,135.68,136.18,5823.0,127.3559,127.5244,127.0562,127.5244,5823.0
2019-03-04 14:30:00,136.22,136.27,135.98,136.25,12358.0,127.5619,127.6087,127.3371,127.59,12358.0
2019-03-04 15:00:00,136.21,136.32,136.0,136.25,18232.0,127.5525,127.6555,127.3559,127.59,18232.0
2019-03-04 15:30:00,136.19,136.44,136.03,136.43,30334.0,127.5338,127.7679,127.384,127.7585,30334.0
2019-03-05 09:30:00,136.36,136.77,135.59,136.63,4497.0,127.693,128.0769,126.9719,127.9458,4497.0
2019-03-05 10:00:00,136.42,137.16,136.42,136.68,9066.0,127.7492,128.4421,127.7492,127.9926,9066.0
2019-03-05 10:30:00,136.82,137.24,136.59,137.07,13283.0,128.1238,128.5171,127.9084,128.3579,13283.0
2019-03-05 11:00:00,137.06,137.68,137.0,137.64,17455.0,128.3485,128.9291,128.2923,128.8916,17455.0
2019-03-05 11:30:00,137.62,137.81,137.53,137.61,4600.0,128.8729,129.0508,128.7886,128.8635,4600.0
2019-03-05 12:00:00,137.61,137.72,137.39,137.46,30500.0,128.8635,128.9665,128.6575,128.7231,30500.0
2019-03-05 12:30:00,137.5,138.29,137.5,138.29,15161.0,128.7605,129.5003,128.7605,129.5003,15161.0
2019-03-05 13:00:00,138.3,138.58,138.13,138.16,10312.0,129.5097,129.7719,129.3505,129.3786,10312.0
2019-03-05 13:30:00,138.16,138.21,137.81,137.97,6621.0,129.3786,129.4254,129.0508,129.2007,6621.0
2019-03-05 14:00:00,137.96,138.25,137.79,137.86,13723.0,129.1913,129.4629,129.0321,129.0976,13723.0
2019-03-05 14:30:00,137.86,138.17,137.73,138.11,37509.0,129.0976,129.3879,128.9759,129.3318,37509.0
2019-03-05 15:00:00,138.1,138.1,137.1,137.1,15489.0,129.3224,129.3224,128.386,128.386,15489.0
2019-03-05 15:30:00,136.99,137.45,136.91,137.02,20328.0,128.2829,128.7137,128.208,128.311,20328.0
2019-03-06 09:30:00,137.13,137.67,136.02,137.31,4978.0,128.414,128.9197,127.3746,128.5826,4978.0
2019-03-06 10:00:00,137.11,137.25,136.52,136.85,43800.0,128.3953,128.5264,127.8428,128.1518,43800.0
2019-03-06 10:30:00,136.78,136.81,136.24,136.5,5265.0,128.0863,128.1144,127.5806,127.8241,5265.0
2019-03-06 11:00:00,136.52,136.65,136.25,136.27,5390.0,127.8428,127.9646,127.59,127.6087,5390.0
2019-03-06 11:30:00,136.26,136.27,135.9,136.2,5384.0,127.5993,127.6087,127.2622,127.5432,5384.0
2019-03-06 12:00:00,136.15,136.37,136.07,136.15,4609.0,127.4963,127.7024,127.4214,127.4963,4609.0
2019-03-06 12:30:00,136.16,136.26,135.95,135.95,2969.0,127.5057,127.5993,127.309,127.309,2969.0
2019-03-06 13:00:00,135.97,135.98,135.53,135.59,1886.0,127.3278,127.3371,126.9157,126.9719,1886.0
2019-03-06 13:30:00,135.7,135.75,135.58,135.73,3900.0,127.0749,127.1218,126.9626,127.103,3900.0
2019-03-06 14:00:00,135.72,135.97,135.7,135.84,20274.0,127.0937,127.3278,127.0749,127.206,20274.0
2019-03-06 14:30:00,135.77,135.93,135.62,135.83,37615.0,127.1405,127.2903,127.0,127.1967,37615.0
2019-03-06 15:00:00,135.85,135.91,135.18,135.53,36279.0,127.2154,127.2716,126.588,126.9157,36279.0
2019-03-06 15:30:00,135.53,136.0,135.53,135.82,26823.0,126.9157,127.3559,126.9157,127.1873,26823.0
2019-03-07 09:30:00,135.99,135.99,133.42,133.68,7871.0,127.3465,127.3465,124.9399,125.1833,7871.0
2019-03-07 10:00:00,133.95,134.09,133.64,133.97,8263.0,125.4362,125.5673,125.1459,125.4549,8263.0
2019-03-07 10:30:00,133.88,134.64,133.88,134.47,14923.0,125.3706,126.0823,125.3706,125.9231,14923.0
2019-03-07 11:00:00,134.41,134.5,133.33,133.69,25220.0,125.8669,125.9512,124.8556,125.1927,25220.0
2019-03-07 11:30:00,133.72,134.03,133.58,133.97,14378.0,125.2208,125.5111,125.0897,125.4549,14378.0
2019-03-07 12:00:00,133.85,134.42,133.84,134.34,6274.0,125.3425,125.8763,125.3332,125.8014,6274.0
2019-03-07 12:30:00,134.26,134.71,134.18,134.66,2600.0,125.7265,126.1479,125.6515,126.101,2600.0
2019-03-07 13:00:00,134.75,134.77,134.55,134.66,8296.0,126.1853,126.204,125.998,126.101,8296.0
2019-03-07 13:30:00,134.66,134.84,134.54,134.74,14475.0,126.101,126.2696,125.9887,126.176,14475.0
2019-03-07 14:00:00,134.63,134.63,134.11,134.16,4737.0,126.0729,126.0729,125.586,125.6328,4737.0
2019-03-07 14:30:00,134.16,134.24,133.03,133.24,15849.0,125.6328,125.7077,124.5746,124.7713,15849.0
2019-03-07 15:00:00,133.21,133.65,132.86,133.25,41556.0,124.7432,125.1552,124.4154,124.7807,41556.0
2019-03-07 15:30:00,133.25,133.51,133.0,133.25,38254.0,124.7807,125.0241,124.5465,124.7807,38254.0
2019-03-08 09:30:00,132.1,132.33,131.67,131.82,12751.0,123.7038,123.9191,123.3011,123.4415,12751.0
2019-03-08 10:00:00,131.75,131.76,131.2,131.41,13434.0,123.376,123.3854,122.861,123.0576,13434.0
2019-03-08 10:30:00,131.39,131.87,131.14,131.62,8909.0,123.0389,123.4884,122.8048,123.2543,8909.0
2019-03-08 11:00:00,131.6,131.83,131.47,131.78,8305.0,123.2355,123.4509,123.1138,123.4041,8305.0
2019-03-08 11:30:00,131.74,131.77,130.32,130.32,16165.0,123.3666,123.3947,122.0369,122.0369,16165.0
2019-03-08 12:00:00,130.51,131.22,130.34,131.22,9017.0,122.2148,122.8797,122.0556,122.8797,9017.0
2019-03-08 12:30:00,131.16,131.3,130.91,130.99,5100.0,122.8235,122.9546,122.5894,122.6643,5100.0
2019-03-08 13:00:00,130.94,131.4,130.94,131.21,4493.0,122.6175,123.0482,122.6175,122.8703,4493.0
2019-03-08 13:30:00,131.2,131.61,131.11,131.54,7841.0,122.861,123.2449,122.7767,123.1793,7841.0
2019-03-08 14:00:00,131.55,131.61,131.46,131.5,7158.0,123.1887,123.2449,123.1044,123.1419,7158.0
2019-03-08 14:30:00,131.51,131.89,131.47,131.67,7284.0,123.1513,123.5071,123.1138,123.3011,7284.0
2019-03-08 15:00:00,131.62,131.75,131.34,131.38,11503.0,123.2543,123.376,122.9921,123.0295,11503.0
2019-03-08 15:30:00,131.34,132.17,131.26,131.9,29213.0,122.9921,123.7693,122.9171,123.5165,29213.0
2019-03-11 09:30:00,131.82,132.79,131.82,132.64,5978.0,123.4415,124.3499,123.4415,124.2094,5978.0
2019-03-11 10:00:00,132.59,132.64,131.95,131.95,9100.0,124.1626,124.2094,123.5633,123.5633,9100.0
2019-03-11 10:30:00,131.9,132.08,131.67,131.78,7300.0,123.5165,123.685,123.3011,123.4041,7300.0
2019-03-11 11:00:00,131.79,131.98,131.69,131.84,6607.0,123.4135,123.5914,123.3198,123.4603,6607.0
2019-03-11 11:30:00,131.74,132.03,131.59,131.88,6958.0,123.3666,123.6382,123.2262,123.4977,6958.0
2019-03-11 12:00:00,131.88,132.11,131.87,131.99,14116.0,123.4977,123.7131,123.4884,123.6007,14116.0
2019-03-11 12:30:00,132.04,132.15,131.89,131.89,11014.0,123.6476,123.7506,123.5071,123.5071,11014.0
2019-03-11 13:00:00,131.9,132.14,131.86,132.06,5988.0,123.5165,123.7412,123.479,123.6663,5988.0
2019-03-11 13:30:00,132.11,132.13,131.72,131.77,8371.0,123.7131,123.7318,123.3479,123.3947,8371.0
2019-03-11 14:00:00,131.74,131.9,131.71,131.9,5300.0,123.3666,123.5165,123.3385,123.5165,5300.0
2019-03-11 14:30:00,131.85,132.17,131.84,131.9,9890.0,123.4696,123.7693,123.4603,123.5165,9890.0
2019-03-11 15:00:00,131.98,132.61,131.88,132.13,19473.0,123.5914,124.1813,123.4977,123.7318,19473.0
2019-03-11 15:30:00,132.15,132.58,132.14,132.34,25538.0,123.7506,124.1532,123.7412,123.9285,25538.0
2019-03-12 09:30:00,132.41,132.6,132.05,132.21,12941.0,123.994,124.172,123.6569,123.8068,12941.0
2019-03-12 10:00:00,132.36,132.4,132.02,132.17,6719.0,123.9472,123.9847,123.6288,123.7693,6719.0
2019-03-12 10:30:00,132.12,132.33,132.06,132.13,11439.0,123.7225,123.9191,123.6663,123.7318,11439.0
2019-03-12 11:00:00,132.09,132.24,131.85,132.01,4745.0,123.6944,123.8349,123.4696,123.6195,4745.0
2019-03-12 11:30:00,131.91,132.47,131.89,132.4,17419.0,123.5258,124.0502,123.5071,123.9847,17419.0
2019-03-12 12:00:00,132.47,132.83,132.22,132.35,10378.0,124.0502,124.3874,123.8161,123.9379,10378.0
2019-03-12 12:30:00,132.25,132.33,132.1,132.2,11267.0,123.8442,123.9191,123.7038,123.7974,11267.0
2019-03-12 13:00:00,132.25,132.32,132.06,132.32,2547.0,123.8442,123.9098,123.6663,123.9098,2547.0
2019-03-12 13:30:00,132.25,132.33,132.18,132.26,4650.0,123.8442,123.9191,123.7787,123.8536,4650.0
2019-03-12 14:00:00,132.26,132.27,132.03,132.09,3535.0,123.8536,123.8629,123.6382,123.6944,3535.0
2019-03-12 14:30:00,132.04,132.04,131.65,131.8,4646.0,123.6476,123.6476,123.2824,123.4228,4646.0
2019-03-12 15:00:00,131.86,132.09,131.66,132.01,10262.0,123.479,123.6944,123.2917,123.6195,10262.0
2019-03-12 15:30:00,131.99,132.33,131.93,132.25,31523.0,123.6007,123.9191,123.5446,123.8442,31523.0
2019-03-13 09:30:00,133.01,133.01,132.09,132.33,2864.0,124.5559,124.5559,123.6944,123.9191,2864.0
2019-03-13 10:00:00,132.3,132.3,131.66,131.78,5351.0,123.891,123.891,123.2917,123.4041,5351.0
2019-03-13 10:30:00,131.79,132.11,131.61,132.04,3000.0,123.4135,123.7131,123.2449,123.6476,3000.0
2019-03-13 11:00:00,132.16,132.44,132.08,132.42,8281.0,123.7599,124.0221,123.685,124.0034,8281.0
2019-03-13 11:30:00,132.45,132.72,132.44,132.55,4500.0,124.0315,124.2843,124.0221,124.1252,4500.0
2019-03-13 12:00:00,132.65,132.79,132.53,132.7,5048.0,124.2188,124.3499,124.1064,124.2656,5048.0
2019-03-13 12:30:00,132.63,132.74,132.48,132.71,3161.0,124.2001,124.3031,124.0596,124.275,3161.0
2019-03-13 13:00:00,132.71,132.79,132.59,132.75,2300.0,124.275,124.3499,124.1626,124.3124,2300.0
2019-03-13 13:30:00,132.77,132.93,132.67,132.86,6793.0,124.3312,124.481,124.2375,124.4154,6793.0
2019-03-13 14:00:00,132.89,132.92,132.7,132.9,7069.0,124.4435,124.4716,124.2656,124.4529,7069.0
2019-03-13 14:30:00,132.88,132.93,132.48,132.48,14697.0,124.4342,124.481,124.0596,124.0596,14697.0
2019-03-13 15:00:00,132.56,132.62,132.18,132.18,4408.0,124.1345,124.1907,123.7787,123.7787,4408.0
2019-03-13 15:30:00,132.2,132.5,132.14,132.29,14175.0,123.7974,124.0783,123.7412,123.8817,14175.0
2019-03-14 09:30:00,132.36,132.36,131.13,131.53,2574.0,123.9472,123.9472,122.7954,123.17,2574.0
2019-03-14 10:00:00,131.59,131.73,131.47,131.63,5200.0,123.2262,123.3573,123.1138,123.2636,5200.0
2019-03-14 10:30:00,131.6,131.78,131.38,131.63,4200.0,123.2355,123.4041,123.0295,123.2636,4200.0
2019-03-14 11:00:00,131.52,131.65,131.27,131.27,2846.0,123.1606,123.2824,122.9265,122.9265,2846.0
2019-03-14 11:30:00,131.29,131.71,131.21,131.65,4949.0,122.9452,123.3385,122.8703,123.2824,4949.0
2019-03-14 12:00:00,131.61,131.65,131.29,131.61,6000.0,123.2449,123.2824,122.9452,123.2449,6000.0
2019-03-14 12:30:00,131.57,131.6,131.36,131.36,3233.0,123.2074,123.2355,123.0108,123.0108,3233.0
2019-03-14 13:00:00,131.41,131.41,131.28,131.35,3470.0,123.0576,123.0576,122.9359,123.0014,3470.0
2019-03-14 13:30:00,131.41,131.53,131.31,131.52,4076.0,123.0576,123.17,122.964,123.1606,4076.0
2019-03-14 14:00:00,131.56,131.56,131.31,131.36,4857.0,123.1981,123.1981,122.964,123.0108,4857.0
2019-03-14 14:30:00,131.4,131.4,131.04,131.25,7315.0,123.0482,123.0482,122.7111,122.9078,7315.0
2019-03-14 15:00:00,131.28,131.58,131.28,131.4,16468.0,122.9359,123.2168,122.9359,123.0482,16468.0
2019-03-14 15:30:00,131.32,131.67,131.17,131.23,34330.0,122.9733,123.3011,122.8329,122.8891,34330.0
2019-03-15 09:30:00,131.53,132.81,131.29,132.41,111373.0,123.17,124.3686,122.9452,123.994,111373.0
2019-03-15 10:00:00,132.42,132.5,131.94,132.06,11600.0,124.0034,124.0783,123.5539,123.6663,11600.0
2019-03-15 10:30:00,132.13,132.3,131.93,132.3,5674.0,123.7318,123.891,123.5446,123.891,5674.0
2019-03-15 11:00:00,132.27,132.42,131.86,131.86,9868.0,123.8629,124.0034,123.479,123.479,9868.0
2019-03-15 11:30:00,131.88,131.9,131.49,131.72,6786.0,123.4977,123.5165,123.1325,123.3479,6786.0
2019-03-15 12:00:00,131.82,132.23,131.82,132.03,3282.0,123.4415,123.8255,123.4415,123.6382,3282.0
2019-03-15 12:30:00,132.06,132.25,131.93,132.15,4973.0,123.6663,123.8442,123.5446,123.7506,4973.0
2019-03-15 13:00:00,132.17,132.41,132.02,132.02,6568.0,123.7693,123.994,123.6288,123.6288,6568.0
2019-03-15 13:30:00,132.05,132.1,131.96,131.96,2600.0,123.6569,123.7038,123.5727,123.5727,2600.0
2019-03-15 14:00:00,131.93,131.93,131.25,131.25,6604.0,123.5446,123.5446,122.9078,122.9078,6604.0
2019-03-15 14:30:00,131.29,131.41,131.1,131.16,4927.0,122.9452,123.0576,122.7673,122.8235,4927.0
2019-03-15 15:00:00,131.15,131.37,131.04,131.36,6970.0,122.8141,123.0202,122.7111,123.0108,6970.0
2019-03-15 15:30:00,131.33,131.33,130.27,130.39,55318.0,122.9827,122.9827,121.9901,122.1024,55318.0
2019-03-18 09:30:00,130.54,131.97,130.38,131.48,7763.0,122.2429,123.582,122.0931,123.1232,7763.0
2019-03-18 10:00:00,131.49,131.83,131.35,131.68,4291.0,123.1325,123.4509,123.0014,123.3104,4291.0
2019-03-18 10:30:00,131.62,132.37,131.57,132.24,5897.0,123.2543,123.9566,123.2074,123.8349,5897.0
2019-03-18 11:00:00,132.25,132.27,131.33,131.47,13954.0,123.8442,123.8629,122.9827,123.1138,13954.0
2019-03-18 11:30:00,131.46,131.53,131.19,131.34,4897.0,123.1044,123.17,122.8516,122.9921,4897.0
2019-03-18 12:00:00,131.48,131.49,131.29,131.29,4268.0,123.1232,123.1325,122.9452,122.9452,4268.0
2019-03-18 12:30:00,131.29,131.96,131.2,131.96,7518.0,122.9452,123.5727,122.861,123.5727,7518.0
2019-03-18 13:00:00,131.93,132.16,131.84,132.01,5184.0,123.5446,123.7599,123.4603,123.6195,5184.0
2019-03-18 13:30:00,131.99,132.05,131.79,131.79,3330.0,123.6007,123.6569,123.4135,123.4135,3330.0
2019-03-18 14:00:00,131.86,131.88,131.59,131.83,9199.0,123.479,123.4977,123.2262,123.4509,9199.0
2019-03-18 14:30:00,131.8,132.07,131.8,132.07,13774.0,123.4228,123.6757,123.4228,123.6757,13774.0
2019-03-18 15:00:00,132.06,132.41,131.99,132.29,12637.0,123.6663,123.994,123.6007,123.8817,12637.0
2019-03-18 15:30:00,132.36,133.03,132.35,133.03,25169.0,123.9472,124.5746,123.9379,124.5746,25169.0
2019-03-19 09:30:00,133.18,134.23,133.18,133.75,9438.0,124.7151,125.6984,124.7151,125.2489,9438.0
2019-03-19 10:00:00,133.55,133.72,133.25,133.3,3600.0,125.0616,125.2208,124.7807,124.8275,3600.0
2019-03-19 10:30:00,133.28,133.58,133.24,133.41,3751.0,124.8088,125.0897,124.7713,124.9305,3751.0
2019-03-19 11:00:00,133.41,133.81,133.31,133.81,11092.0,124.9305,125.3051,124.8368,125.3051,11092.0
2019-03-19 11:30:00,133.72,133.8,133.57,133.73,4447.0,125.2208,125.2957,125.0803,125.2302,4447.0
2019-03-19 12:00:00,133.81,134.08,133.76,133.96,2484.0,125.3051,125.5579,125.2582,125.4455,2484.0
2019-03-19 12:30:00,133.88,133.9,133.03,133.03,3950.0,125.3706,125.3893,124.5746,124.5746,3950.0
2019-03-19 13:00:00,133.33,133.57,133.22,133.22,4608.0,124.8556,125.0803,124.7526,124.7526,4608.0
2019-03-19 13:30:00,133.39,133.39,133.14,133.29,3200.0,124.9118,124.9118,124.6777,124.8181,3200.0
2019-03-19 14:00:00,133.33,133.56,133.08,133.56,2802.0,124.8556,125.071,124.6215,125.071,2802.0
2019-03-19 14:30:00,133.43,133.61,133.33,133.39,12753.0,124.9492,125.1178,124.8556,124.9118,12753.0
2019-03-19 15:00:00,133.27,133.39,132.73,132.96,8962.0,124.7994,124.9118,124.2937,124.5091,8962.0
2019-03-19 15:30:00,132.88,133.11,132.58,132.94,14074.0,124.4342,124.6496,124.1532,124.4904,14074.0
2019-03-20 09:30:00,132.73,134.12,131.72,132.0,27835.0,124.2937,125.5954,123.3479,123.6101,27835.0
2019-03-20 10:00:00,132.0,132.23,131.65,131.65,3507.0,123.6101,123.8255,123.2824,123.2824,3507.0
2019-03-20 10:30:00,131.62,131.86,131.52,131.75,6743.0,123.2543,123.479,123.1606,123.376,6743.0
2019-03-20 11:00:00,131.87,131.87,131.32,131.32,7796.0,123.4884,123.4884,122.9733,122.9733,7796.0
2019-03-20 11:30:00,131.42,131.49,130.82,130.82,2607.0,123.067,123.1325,122.5051,122.5051,2607.0
2019-03-20 12:00:00,130.82,131.14,130.82,131.03,4865.0,122.5051,122.8048,122.5051,122.7018,4865.0
2019-03-20 12:30:00,131.02,131.08,130.65,131.01,2896.0,122.6924,122.7486,122.3459,122.683,2896.0
2019-03-20 13:00:00,131.04,131.31,131.04,131.13,2797.0,122.7111,122.964,122.7111,122.7954,2797.0
2019-03-20 13:30:00,131.24,131.6,131.24,131.48,3050.0,122.8984,123.2355,122.8984,123.1232,3050.0
2019-03-20 14:00:00,131.64,132.71,131.64,132.71,8056.0,123.273,124.275,123.273,124.275,8056.0
2019-03-20 14:30:00,132.63,133.05,132.53,132.73,6527.0,124.2001,124.5934,124.1064,124.2937,6527.0
2019-03-20 15:00:00,132.97,133.0,132.18,132.27,6625.0,124.5185,124.5465,123.7787,123.8629,6625.0
2019-03-20 15:30:00,132.19,132.19,131.62,131.7,25442.0,123.788,123.788,123.2543,123.3292,25442.0
2019-03-21 09:30:00,131.18,133.5,131.13,133.06,6293.0,122.8422,125.0148,122.7954,124.6027,6293.0
2019-03-21 10:00:00,133.23,133.33,132.83,133.28,4893.0,124.7619,124.8556,124.3874,124.8088,4893.0
2019-03-21 10:30:00,133.24,133.33,132.89,133.08,4700.0,124.7713,124.8556,124.4435,124.6215,4700.0
2019-03-21 11:00:00,133.58,133.72,133.07,133.7,12167.0,125.0897,125.2208,124.6121,125.2021,12167.0
2019-03-21 11:30:00,133.63,134.41,133.63,134.28,6614.0,125.1365,125.8669,125.1365,125.7452,6614.0
2019-03-21 12:00:00,134.27,134.45,134.03,134.1,3400.0,125.7358,125.9044,125.5111,125.5766,3400.0
2019-03-21 12:30:00,134.1,134.24,133.74,134.15,2863.0,125.5766,125.7077,125.2395,125.6235,2863.0
2019-03-21 13:00:00,133.99,134.27,133.99,134.2,3404.0,125.4736,125.7358,125.4736,125.6703,3404.0
2019-03-21 13:30:00,134.19,134.29,133.83,133.94,6486.0,125.6609,125.7546,125.3238,125.4268,6486.0
2019-03-21 14:00:00,133.99,134.34,133.99,134.17,2833.0,125.4736,125.8014,125.4736,125.6422,2833.0
2019-03-21 14:30:00,134.34,134.5,134.16,134.16,3201.0,125.8014,125.9512,125.6328,125.6328,3201.0
2019-03-21 15:00:00,134.06,134.4,133.79,133.94,7684.0,125.5392,125.8576,125.2863,125.4268,7684.0
2019-03-21 15:30:00,133.98,134.11,133.45,133.82,28350.0,125.4643,125.586,124.9679,125.3144,28350.0
2019-03-22 09:30:00,132.87,133.25,131.58,131.92,3455.0,124.4248,124.7807,123.2168,123.5352,3455.0
2019-03-22 10:00:00,131.75,132.04,131.26,131.68,17298.0,123.376,123.6476,122.9171,123.3104,17298.0
2019-03-22 10:30:00,131.51,131.67,131.08,131.1,5700.0,123.1513,123.3011,122.7486,122.7673,5700.0
2019-03-22 11:00:00,130.9,130.94,130.37,130.47,5100.0,122.58,122.6175,122.0837,122.1774,5100.0
2019-03-22 11:30:00,130.39,130.41,129.43,129.59,6451.0,122.1024,122.1212,121.2035,121.3533,6451.0
2019-03-22 12:00:00,129.67,129.89,129.29,129.29,4872.0,121.4282,121.6342,121.0724,121.0724,4872.0
2019-03-22 12:30:00,129.4,129.47,128.96,129.4,4954.0,121.1754,121.2409,120.7633,121.1754,4954.0
2019-03-22 13:00:00,129.41,129.61,129.04,129.24,5600.0,121.1847,121.372,120.8382,121.0255,5600.0
2019-03-22 13:30:00,129.28,129.43,129.02,129.07,3292.0,121.063,121.2035,120.8195,120.8663,3292.0
2019-03-22 14:00:00,129.11,129.58,129.02,129.4,4700.0,120.9038,121.3439,120.8195,121.1754,4700.0
2019-03-22 14:30:00,129.34,129.72,129.18,129.58,4404.0,121.1192,121.475,120.9693,121.3439,4404.0
2019-03-22 15:00:00,129.6,129.69,128.99,129.03,7510.0,121.3627,121.4469,120.7914,120.8289,7510.0
2019-03-22 15:30:00,129.0,129.01,127.85,127.85,23841.0,120.8008,120.8102,119.7239,119.7239,23841.0
2019-03-25 09:30:00,127.88,128.56,127.88,128.01,3554.0,119.752,120.3888,119.752,119.8737,3554.0
2019-03-25 10:00:00,128.17,128.52,127.78,128.52,6523.0,120.0235,120.3513,119.6583,120.3513,6523.0
2019-03-25 10:30:00,128.68,128.96,128.42,128.84,8358.0,120.5011,120.7633,120.2577,120.651,8358.0
2019-03-25 11:00:00,128.64,129.51,128.64,129.45,2625.0,120.4637,121.2784,120.4637,121.2222,2625.0
2019-03-25 11:30:00,129.46,129.46,128.56,128.56,2500.0,121.2316,121.2316,120.3888,120.3888,2500.0
2019-03-25 12:00:00,128.6,128.85,128.58,128.6,2666.0,120.4262,120.6603,120.4075,120.4262,2666.0
2019-03-25 12:30:00,128.6,128.81,128.48,128.81,19661.0,120.4262,120.6229,120.3138,120.6229,19661.0
2019-03-25 13:00:00,128.75,129.08,128.75,128.97,1100.0,120.5667,120.8757,120.5667,120.7727,1100.0
2019-03-25 13:30:00,128.78,128.88,128.42,128.61,2134.0,120.5948,120.6884,120.2577,120.4356,2134.0
2019-03-25 14:00:00,128.59,128.59,128.27,128.33,2203.0,120.4168,120.4168,120.1172,120.1734,2203.0
2019-03-25 14:30:00,128.36,128.79,128.36,128.59,900.0,120.2015,120.6041,120.2015,120.4168,900.0
2019-03-25 15:00:00,128.63,129.02,128.6,128.93,2091.0,120.4543,120.8195,120.4262,120.7352,2091.0
2019-03-25 15:30:00,128.69,128.87,128.46,128.6,6936.0,120.5105,120.6791,120.2951,120.4262,6936.0
2019-03-26 09:30:00,129.71,130.47,129.17,129.84,3246.0,121.4657,122.1774,120.96,121.5874,3246.0
2019-03-26 10:00:00,129.8,130.12,129.39,130.11,3131.0,121.5499,121.8496,121.166,121.8402,3131.0
2019-03-26 10:30:00,129.93,130.69,129.9,130.42,2880.0,121.6717,122.3834,121.6436,122.1305,2880.0
2019-03-26 11:00:00,130.44,130.55,129.87,129.87,2300.0,122.1493,122.2523,121.6155,121.6155,2300.0
2019-03-26 11:30:00,129.92,130.13,129.73,129.91,3250.0,121.6623,121.859,121.4844,121.6529,3250.0
2019-03-26 12:00:00,129.93,129.94,129.33,129.55,4600.0,121.6717,121.681,121.1098,121.3158,4600.0
2019-03-26 12:30:00,129.42,129.57,129.12,129.36,6588.0,121.1941,121.3346,120.9132,121.1379,6588.0
2019-03-26 13:00:00,129.5,129.89,129.44,129.51,2790.0,121.269,121.6342,121.2128,121.2784,2790.0
2019-03-26 13:30:00,129.54,129.54,129.09,129.18,2847.0,121.3065,121.3065,120.8851,120.9693,2847.0
2019-03-26 14:00:00,129.16,129.33,129.15,129.24,3783.0,120.9506,121.1098,120.9413,121.0255,3783.0
2019-03-26 14:30:00,129.22,129.78,129.22,129.78,5325.0,121.0068,121.5312,121.0068,121.5312,5325.0
2019-03-26 15:00:00,129.84,130.05,129.79,129.79,5487.0,121.5874,121.7841,121.5406,121.5406,5487.0
2019-03-26 15:30:00,129.72,130.31,129.67,130.31,14252.0,121.475,122.0275,121.4282,122.0275,14252.0
2019-03-27 09:30:00,130.46,130.81,130.19,130.31,4616.0,122.168,122.4957,121.9152,122.0275,4616.0
2019-03-27 10:00:00,130.23,130.97,130.16,130.75,6895.0,121.9526,122.6456,121.8871,122.4396,6895.0
2019-03-27 10:30:00,130.83,130.85,130.44,130.47,5094.0,122.5145,122.5332,122.1493,122.1774,5094.0
2019-03-27 11:00:00,130.57,130.65,130.28,130.28,5600.0,122.271,122.3459,121.9994,121.9994,5600.0
2019-03-27 11:30:00,130.06,130.17,129.79,130.04,2000.0,121.7934,121.8964,121.5406,121.7747,2000.0
2019-03-27 12:00:00,130.27,130.3,130.05,130.15,2524.0,121.9901,122.0182,121.7841,121.8777,2524.0
2019-03-27 12:30:00,130.29,130.36,129.98,130.1,9176.0,122.0088,122.0743,121.7185,121.8309,9176.0
2019-03-27 13:00:00,130.0,130.47,129.96,130.37,3001.0,121.7372,122.1774,121.6998,122.0837,3001.0
2019-03-27 13:30:00,130.24,130.42,130.0,130.05,14207.0,121.962,122.1305,121.7372,121.7841,14207.0
2019-03-27 14:00:00,130.03,130.17,129.95,130.02,1950.0,121.7653,121.8964,121.6904,121.756,1950.0
2019-03-27 14:30:00,129.95,129.97,129.83,129.91,1198.0,121.6904,121.7091,121.578,121.6529,1198.0
2019-03-27 15:00:00,129.84,130.22,129.79,130.15,4000.0,121.5874,121.9432,121.5406,121.8777,4000.0
2019-03-27 15:30:00,130.22,130.36,129.75,129.99,16715.0,121.9432,122.0743,121.5031,121.7279,16715.0
2019-03-28 09:30:00,129.95,131.77,129.95,131.47,3170.0,121.6904,123.3947,121.6904,123.1138,3170.0
2019-03-28 10:00:00,131.55,131.91,131.48,131.69,5770.0,123.1887,123.5258,123.1232,123.3198,5770.0
2019-03-28 10:30:00,131.72,131.98,131.6,131.66,5254.0,123.3479,123.5914,123.2355,123.2917,5254.0
2019-03-28 11:00:00,131.65,131.65,130.34,130.34,5119.0,123.2824,123.2824,122.0556,122.0556,5119.0
2019-03-28 11:30:00,130.5,130.59,130.29,130.44,3300.0,122.2054,122.2897,122.0088,122.1493,3300.0
2019-03-28 12:00:00,130.46,130.47,130.04,130.47,4245.0,122.168,122.1774,121.7747,122.1774,4245.0
2019-03-28 12:30:00,130.47,131.03,130.47,130.94,2607.0,122.1774,122.7018,122.1774,122.6175,2607.0
2019-03-28 13:00:00,130.97,131.2,130.9,131.2,3100.0,122.6456,122.861,122.58,122.861,3100.0
2019-03-28 13:30:00,131.14,131.28,131.03,131.26,2025.0,122.8048,122.9359,122.7018,122.9171,2025.0
2019-03-28 14:00:00,131.26,131.43,131.23,131.25,1971.0,122.9171,123.0763,122.8891,122.9078,1971.0
2019-03-28 14:30:00,131.17,131.2,130.85,131.03,1700.0,122.8329,122.861,122.5332,122.7018,1700.0
2019-03-28 15:00:00,131.11,131.39,131.06,131.29,7505.0,122.7767,123.0389,122.7299,122.9452,7505.0
2019-03-28 15:30:00,131.1,131.62,131.1,131.48,19332.0,122.7673,123.2543,122.7673,123.1232,19332.0
2019-03-29 09:30:00,132.47,133.34,132.47,132.93,3144.0,124.0502,124.8649,124.0502,124.481,3144.0
2019-03-29 10:00:00,133.03,133.03,132.68,132.87,1842.0,124.5746,124.5746,124.2469,124.4248,1842.0
2019-03-29 10:30:00,132.99,133.01,132.35,132.46,1500.0,124.5372,124.5559,123.9379,124.0409,1500.0
2019-03-29 11:00:00,132.57,132.57,132.21,132.33,2400.0,124.1439,124.1439,123.8068,123.9191,2400.0
2019-03-29 11:30:00,132.45,132.8,132.4,132.53,6900.0,124.0315,124.3593,123.9847,124.1064,6900.0
2019-03-29 12:00:00,132.41,132.46,132.14,132.42,3221.0,123.994,124.0409,123.7412,124.0034,3221.0
2019-03-29 12:30:00,132.48,132.54,132.45,132.52,814.0,124.0596,124.1158,124.0315,124.0971,814.0
2019-03-29 13:00:00,132.67,132.72,132.34,132.64,2148.0,124.2375,124.2843,123.9285,124.2094,2148.0
2019-03-29 13:30:00,132.58,132.81,132.48,132.59,2424.0,124.1532,124.3686,124.0596,124.1626,2424.0
2019-03-29 14:00:00,132.54,132.83,132.53,132.83,348.0,124.1158,124.3874,124.1064,124.3874,348.0
2019-03-29 14:30:00,132.78,133.11,132.64,132.95,4639.0,124.3405,124.6496,124.2094,124.4997,4639.0
2019-03-29 15:00:00,132.88,132.94,132.49,132.61,4500.0,124.4342,124.4904,124.069,124.1813,4500.0
2019-03-29 15:30:00,132.54,132.71,132.33,132.57,17433.0,124.1158,124.275,123.9191,124.1439,17433.0
2019-04-01 09:30:00,133.17,134.18,131.19,133.69,18129.0,124.7057,125.6515,122.8516,125.1927,18129.0
2019-04-01 10:00:00,133.73,135.46,133.73,134.85,8471.0,125.2302,126.8502,125.2302,126.279,8471.0
2019-04-01 10:30:00,134.98,135.02,134.44,134.55,2674.0,126.4007,126.4382,125.895,125.998,2674.0
2019-04-01 11:00:00,134.61,134.73,134.27,134.52,3806.0,126.0542,126.1666,125.7358,125.9699,3806.0
2019-04-01 11:30:00,134.53,134.81,134.15,134.81,7208.0,125.9793,126.2415,125.6235,126.2415,7208.0
2019-04-01 12:00:00,134.87,134.96,134.61,134.66,11653.0,126.2977,126.382,126.0542,126.101,11653.0
2019-04-01 12:30:00,134.71,134.92,134.5,134.88,10887.0,126.1479,126.3445,125.9512,126.3071,10887.0
2019-04-01 13:00:00,134.97,135.1,134.62,134.71,5300.0,126.3913,126.5131,126.0636,126.1479,5300.0
2019-04-01 13:30:00,134.69,135.21,134.69,135.2,6221.0,126.1291,126.6161,126.1291,126.6067,6221.0
2019-04-01 14:00:00,135.19,135.38,135.04,135.18,6613.0,126.5974,126.7753,126.4569,126.588,6613.0
2019-04-01 14:30:00,135.22,135.45,135.2,135.4,4901.0,126.6254,126.8408,126.6067,126.794,4901.0
2019-04-01 15:00:00,135.25,135.65,135.24,135.48,6138.0,126.6535,127.0281,126.6442,126.8689,6138.0
2019-04-01 15:30:00,135.57,136.04,135.34,135.75,18034.0,126.9532,127.3933,126.7378,127.1218,18034.0
2019-04-02 09:30:00,136.05,136.08,134.61,136.01,19069.0,127.4027,127.4308,126.0542,127.3652,19069.0
2019-04-02 10:00:00,136.22,136.36,135.82,136.17,2177.0,127.5619,127.693,127.1873,127.5151,2177.0
2019-04-02 10:30:00,136.08,136.25,135.67,135.92,10614.0,127.4308,127.59,127.0468,127.281,10614.0
2019-04-02 11:00:00,135.72,136.66,135.54,136.52,19315.0,127.0937,127.9739,126.9251,127.8428,19315.0
2019-04-02 11:30:00,136.54,136.61,136.36,136.61,2680.0,127.8615,127.9271,127.693,127.9271,2680.0
2019-04-02 12:00:00,136.62,136.81,136.29,136.32,3594.0,127.9365,128.1144,127.6274,127.6555,3594.0
2019-04-02 12:30:00,136.42,136.42,136.18,136.2,1635.0,127.7492,127.7492,127.5244,127.5432,1635.0
2019-04-02 13:00:00,136.18,136.39,136.1,136.1,2109.0,127.5244,127.7211,127.4495,127.4495,2109.0
2019-04-02 13:30:00,136.09,136.1,135.84,135.94,4499.0,127.4401,127.4495,127.206,127.2997,4499.0
2019-04-02 14:00:00,135.94,136.35,135.94,136.34,2204.0,127.2997,127.6836,127.2997,127.6743,2204.0
2019-04-02 14:30:00,136.28,136.49,136.28,136.43,4043.0,127.6181,127.8147,127.6181,127.7585,4043.0
2019-04-02 15:00:00,136.43,136.54,136.33,136.54,5545.0,127.7585,127.8615,127.6649,127.8615,5545.0
2019-04-02 15:30:00,136.54,136.7,136.37,136.4,23920.0,127.8615,128.0114,127.7024,127.7304,23920.0
2019-04-03 09:30:00,137.0,138.23,136.78,137.79,18075.0,128.2923,129.4441,128.0863,129.0321,18075.0
2019-04-03 10:00:00,137.9,138.07,137.58,137.92,11493.0,129.1351,129.2943,128.8354,129.1538,11493.0
2019-04-03 10:30:00,137.96,138.05,137.67,137.92,6926.0,129.1913,129.2756,128.9197,129.1538,6926.0
2019-04-03 11:00:00,138.06,138.3,137.69,137.76,3512.0,129.2849,129.5097,128.9385,129.004,3512.0
2019-04-03 11:30:00,137.64,137.88,137.44,137.77,3034.0,128.8916,129.1164,128.7043,129.0134,3034.0
2019-04-03 12:00:00,137.91,138.0,137.83,137.87,1632.0,129.1445,129.2288,129.0696,129.107,1632.0
2019-04-03 12:30:00,137.87,137.95,137.58,137.6,4050.0,129.107,129.1819,128.8354,128.8542,4050.0
2019-04-03 13:00:00,137.76,137.84,137.47,137.63,2508.0,129.004,129.0789,128.7324,128.8823,2508.0
2019-04-03 13:30:00,137.7,137.73,137.4,137.48,4275.0,128.9478,128.9759,128.6669,128.7418,4275.0
2019-04-03 14:00:00,137.27,137.47,137.02,137.47,4140.0,128.5451,128.7324,128.311,128.7324,4140.0
2019-04-03 14:30:00,137.28,137.39,136.87,137.34,3720.0,128.5545,128.6575,128.1706,128.6107,3720.0
2019-04-03 15:00:00,137.35,137.39,137.03,137.39,2656.0,128.6201,128.6575,128.3204,128.6575,2656.0
2019-04-03 15:30:00,137.41,137.56,137.31,137.37,11955.0,128.6763,128.8167,128.5826,128.6388,11955.0
2019-04-04 09:30:00,137.65,138.99,137.23,138.99,20592.0,128.901,130.1558,128.5077,130.1558,20592.0
2019-04-04 10:00:00,138.44,138.44,138.09,138.16,2370.0,129.6408,129.6408,129.313,129.3786,2370.0
2019-04-04 10:30:00,138.11,138.4,137.85,138.34,5466.0,129.3318,129.6033,129.0883,129.5471,5466.0
2019-04-04 11:00:00,138.38,138.7,138.0,138.33,4300.0,129.5846,129.8843,129.2288,129.5378,4300.0
2019-04-04 11:30:00,138.4,138.56,138.0,138.02,3000.0,129.6033,129.7532,129.2288,129.2475,3000.0
2019-04-04 12:00:00,138.13,138.3,137.69,137.9,5300.0,129.3505,129.5097,128.9385,129.1351,5300.0
2019-04-04 12:30:00,137.98,137.98,137.27,137.37,11558.0,129.21,129.21,128.5451,128.6388,11558.0
2019-04-04 13:00:00,137.45,137.51,137.29,137.31,2389.0,128.7137,128.7699,128.5639,128.5826,2389.0
2019-04-04 13:30:00,137.33,137.38,137.1,137.1,3224.0,128.6013,128.6482,128.386,128.386,3224.0
2019-04-04 14:00:00,137.16,137.54,137.16,137.45,4550.0,128.4421,128.798,128.4421,128.7137,4550.0
2019-04-04 14:30:00,137.3,137.43,137.18,137.27,3070.0,128.5732,128.695,128.4609,128.5451,3070.0
2019-04-04 15:00:00,137.36,137.6,137.17,137.17,9810.0,128.6294,128.8542,128.4515,128.4515,9810.0
2019-04-04 15:30:00,137.28,137.87,137.27,137.69,24442.0,128.5545,129.107,128.5451,128.9385,24442.0
2019-04-05 09:30:00,137.14,138.47,136.89,137.75,37317.0,128.4234,129.6689,128.1893,128.9946,37317.0
2019-04-05 10:00:00,137.77,137.99,137.5,137.54,4500.0,129.0134,129.2194,128.7605,128.798,4500.0
2019-04-05 10:30:00,137.58,137.88,137.45,137.5,10426.0,128.8354,129.1164,128.7137,128.7605,10426.0
2019-04-05 11:00:00,137.73,138.43,137.73,138.39,9600.0,128.9759,129.6314,128.9759,129.594,9600.0
2019-04-05 11:30:00,138.4,138.76,138.39,138.53,5720.0,129.6033,129.9404,129.594,129.7251,5720.0
2019-04-05 12:00:00,138.55,139.0,138.55,138.59,7508.0,129.7438,130.1652,129.7438,129.7813,7508.0
2019-04-05 12:30:00,138.58,138.68,138.31,138.39,3550.0,129.7719,129.8655,129.519,129.594,3550.0
2019-04-05 13:00:00,138.51,138.85,138.47,138.75,9972.0,129.7063,130.0247,129.6689,129.9311,9972.0
2019-04-05 13:30:00,138.86,138.87,138.57,138.74,5217.0,130.0341,130.0435,129.7625,129.9217,5217.0
2019-04-05 14:00:00,138.62,138.67,138.41,138.46,1902.0,129.8093,129.8562,129.6127,129.6595,1902.0
2019-04-05 14:30:00,138.41,138.64,138.41,138.64,1504.0,129.6127,129.8281,129.6127,129.8281,1504.0
2019-04-05 15:00:00,138.62,138.67,138.39,138.66,4300.0,129.8093,129.8562,129.594,129.8468,4300.0
2019-04-05 15:30:00,138.65,139.07,138.64,139.06,12210.0,129.8374,130.2307,129.8281,130.2214,12210.0
2019-04-08 09:30:00,138.26,138.58,137.29,138.06,16490.0,129.4722,129.7719,128.5639,129.2849,16490.0
2019-04-08 10:00:00,138.19,138.37,137.89,138.33,1823.0,129.4067,129.5752,129.1257,129.5378,1823.0
2019-04-08 10:30:00,138.53,138.71,138.39,138.53,1778.0,129.7251,129.8936,129.594,129.7251,1778.0
2019-04-08 11:00:00,138.44,138.74,138.22,138.74,4400.0,129.6408,129.9217,129.4348,129.9217,4400.0
2019-04-08 11:30:00,138.72,139.2,138.72,138.96,3082.0,129.903,130.3525,129.903,130.1277,3082.0
2019-04-08 12:00:00,138.65,138.92,138.59,138.92,1166.0,129.8374,130.0903,129.7813,130.0903,1166.0
2019-04-08 12:30:00,138.99,138.99,138.71,138.89,1300.0,130.1558,130.1558,129.8936,130.0622,1300.0
2019-04-08 13:00:00,138.73,138.97,138.73,138.97,1200.0,129.9124,130.1371,129.9124,130.1371,1200.0
2019-04-08 13:30:00,139.04,139.37,139.01,139.23,2948.0,130.2026,130.5117,130.1746,130.3806,2948.0
2019-04-08 14:00:00,139.22,139.56,139.22,139.55,2100.0,130.3712,130.6896,130.3712,130.6802,2100.0
2019-04-08 14:30:00,139.62,139.88,139.49,139.53,4500.0,130.7458,130.9893,130.624,130.6615,4500.0
2019-04-08 15:00:00,139.51,139.64,139.44,139.56,3741.0,130.6428,130.7645,130.5772,130.6896,3741.0
2019-04-08 15:30:00,139.52,139.91,139.52,139.91,12806.0,130.6521,131.0174,130.6521,131.0174,12806.0
2019-04-09 09:30:00,139.17,139.47,136.85,138.75,7007.0,130.3244,130.6053,128.1518,129.9311,7007.0
2019-04-09 10:00:00,138.9,138.91,138.43,138.53,2941.0,130.0715,130.0809,129.6314,129.7251,2941.0
2019-04-09 10:30:00,138.49,138.56,138.36,138.56,1100.0,129.6876,129.7532,129.5659,129.7532,1100.0
2019-04-09 11:00:00,138.65,139.13,138.65,138.98,4100.0,129.8374,130.2869,129.8374,130.1465,4100.0
2019-04-09 11:30:00,138.86,139.38,138.77,139.17,3846.0,130.0341,130.521,129.9498,130.3244,3846.0
2019-04-09 12:00:00,139.02,139.34,138.84,139.12,2600.0,130.1839,130.4836,130.0154,130.2776,2600.0
2019-04-09 12:30:00,139.05,139.11,138.93,138.94,946.0,130.212,130.2682,130.0996,130.109,946.0
2019-04-09 13:00:00,138.99,139.01,138.82,138.96,1820.0,130.1558,130.1746,129.9966,130.1277,1820.0
2019-04-09 13:30:00,138.92,139.03,138.83,138.93,1175.0,130.0903,130.1933,130.006,130.0996,1175.0
2019-04-09 14:00:00,138.88,138.92,138.79,138.89,3914.0,130.0528,130.0903,129.9685,130.0622,3914.0
2019-04-09 14:30:00,138.85,138.85,138.52,138.66,5259.0,130.0247,130.0247,129.7157,129.8468,5259.0
2019-04-09 15:00:00,138.69,138.92,138.39,138.6,10942.0,129.8749,130.0903,129.594,129.7906,10942.0
2019-04-09 15:30:00,138.63,138.98,138.56,138.97,27008.0,129.8187,130.1465,129.7532,130.1371,27008.0
2019-04-10 09:30:00,138.97,140.0,138.39,138.85,10923.0,130.1371,131.1016,129.594,130.0247,10923.0
2019-04-10 10:00:00,138.88,138.99,138.48,138.48,1300.0,130.0528,130.1558,129.6782,129.6782,1300.0
2019-04-10 10:30:00,138.54,139.08,138.54,138.83,6851.0,129.7344,130.2401,129.7344,130.006,6851.0
2019-04-10 11:00:00,138.92,139.21,138.88,139.2,4491.0,130.0903,130.3618,130.0528,130.3525,4491.0
2019-04-10 11:30:00,139.31,139.53,139.31,139.51,2600.0,130.4555,130.6615,130.4555,130.6428,2600.0
2019-04-10 12:00:00,139.51,139.79,139.41,139.79,3172.0,130.6428,130.905,130.5491,130.905,3172.0
2019-04-10 12:30:00,139.74,139.79,139.47,139.65,4000.0,130.8582,130.905,130.6053,130.7739,4000.0
2019-04-10 13:00:00,139.69,140.36,139.68,140.34,15020.0,130.8113,131.4387,130.802,131.42,15020.0
2019-04-10 13:30:00,140.34,140.84,140.23,140.78,14612.0,131.42,131.8882,131.317,131.8321,14612.0
2019-04-10 14:00:00,140.79,140.79,140.5,140.77,7950.0,131.8414,131.8414,131.5699,131.8227,7950.0
2019-04-10 14:30:00,140.71,140.89,140.6,140.82,3780.0,131.7665,131.9351,131.6635,131.8695,3780.0
2019-04-10 15:00:00,141.0,141.48,141.0,141.32,11507.0,132.0381,132.4876,132.0381,132.3377,11507.0
2019-04-10 15:30:00,141.28,141.43,140.48,140.92,60399.0,132.3003,132.4407,131.5511,131.9632,60399.0
2019-04-11 09:30:00,141.13,141.48,140.12,141.47,7178.0,132.1598,132.4876,131.214,132.4782,7178.0
2019-04-11 10:00:00,141.47,141.48,140.98,141.28,3800.0,132.4782,132.4876,132.0193,132.3003,3800.0
2019-04-11 10:30:00,141.23,141.5,141.07,141.34,6324.0,132.2535,132.5063,132.1036,132.3565,6324.0
2019-04-11 11:00:00,141.27,141.62,141.16,141.49,8011.0,132.2909,132.6187,132.1879,132.4969,8011.0
2019-04-11 11:30:00,141.3,141.4,140.68,141.15,6200.0,132.319,132.4126,131.7384,132.1785,6200.0
2019-04-11 12:00:00,141.02,141.22,140.88,141.22,4500.0,132.0568,132.2441,131.9257,132.2441,4500.0
2019-04-11 12:30:00,141.29,141.45,141.21,141.44,2735.0,132.3096,132.4595,132.2347,132.4501,2735.0
2019-04-11 13:00:00,141.36,141.48,141.25,141.47,1800.0,132.3752,132.4876,132.2722,132.4782,1800.0
2019-04-11 13:30:00,141.47,141.55,141.32,141.32,4100.0,132.4782,132.5531,132.3377,132.3377,4100.0
2019-04-11 14:00:00,141.37,141.51,141.29,141.38,3147.0,132.3846,132.5157,132.3096,132.3939,3147.0
2019-04-11 14:30:00,141.36,141.36,141.11,141.19,2691.0,132.3752,132.3752,132.1411,132.216,2691.0
2019-04-11 15:00:00,141.27,141.41,141.25,141.31,4972.0,132.2909,132.422,132.2722,132.3284,4972.0
2019-04-11 15:30:00,141.29,141.62,141.29,141.39,29087.0,132.3096,132.6187,132.3096,132.4033,29087.0
2019-04-12 09:30:00,142.0,143.23,141.5,143.23,31371.0,132.9745,134.1263,132.5063,134.1263,31371.0
2019-04-12 10:00:00,143.01,143.1,142.52,142.86,5843.0,133.9203,134.0046,133.4615,133.7798,5843.0
2019-04-12 10:30:00,142.74,142.85,142.39,142.71,2203.0,133.6675,133.7705,133.3397,133.6394,2203.0
2019-04-12 11:00:00,142.71,143.03,142.48,142.93,4454.0,133.6394,133.939,133.424,133.8454,4454.0
2019-04-12 11:30:00,142.84,142.92,142.53,142.79,3022.0,133.7611,133.836,133.4708,133.7143,3022.0
2019-04-12 12:00:00,142.8,143.83,142.79,143.52,6579.0,133.7237,134.6882,133.7143,134.3979,6579.0
2019-04-12 12:30:00,143.52,143.86,143.49,143.82,3098.0,134.3979,134.7163,134.3698,134.6788,3098.0
2019-04-12 13:00:00,143.88,143.9,143.76,143.88,2187.0,134.735,134.7537,134.6226,134.735,2187.0
2019-04-12 13:30:00,143.92,144.02,143.71,143.81,5198.0,134.7725,134.8661,134.5758,134.6695,5198.0
2019-04-12 14:00:00,143.76,143.96,143.74,143.93,3368.0,134.6226,134.8099,134.6039,134.7818,3368.0
2019-04-12 14:30:00,143.93,144.19,143.9,143.94,15159.0,134.7818,135.0253,134.7537,134.7912,15159.0
2019-04-12 15:00:00,143.9,144.06,143.76,144.06,5574.0,134.7537,134.9036,134.6226,134.9036,5574.0
2019-04-12 15:30:00,144.03,144.34,144.03,144.26,17625.0,134.8755,135.1658,134.8755,135.0909,17625.0
2019-04-15 09:30:00,143.69,144.1,143.12,143.37,16373.0,134.5571,134.941,134.0233,134.2574,16373.0
2019-04-15 10:00:00,143.53,143.76,143.38,143.47,3154.0,134.4073,134.6226,134.2668,134.3511,3154.0
2019-04-15 10:30:00,143.37,143.44,143.02,143.08,5758.0,134.2574,134.323,133.9297,133.9859,5758.0
2019-04-15 11:00:00,143.06,143.6,143.06,143.59,3779.0,133.9671,134.4728,133.9671,134.4635,3779.0
2019-04-15 11:30:00,143.51,143.51,143.1,143.2,5194.0,134.3885,134.3885,134.0046,134.0982,5194.0
2019-04-15 12:00:00,143.24,143.24,142.96,143.05,2219.0,134.1357,134.1357,133.8735,133.9578,2219.0
2019-04-15 12:30:00,143.09,143.44,143.08,143.35,6165.0,133.9952,134.323,133.9859,134.2387,6165.0
2019-04-15 13:00:00,143.45,143.87,143.4,143.87,5855.0,134.3323,134.7257,134.2855,134.7257,5855.0
2019-04-15 13:30:00,143.91,144.5,143.88,143.92,12378.0,134.7631,135.3156,134.735,134.7725,12378.0
2019-04-15 14:00:00,143.9,144.0,143.72,143.72,3226.0,134.7537,134.8474,134.5852,134.5852,3226.0
2019-04-15 14:30:00,143.75,144.12,143.73,144.12,4727.0,134.6133,134.9598,134.5946,134.9598,4727.0
2019-04-15 15:00:00,144.05,144.22,143.96,144.03,9391.0,134.8942,135.0534,134.8099,134.8755,9391.0
2019-04-15 15:30:00,144.02,144.2,143.85,144.18,19492.0,134.8661,135.0347,134.7069,135.016,19492.0
2019-04-16 09:30:00,145.0,146.16,144.89,145.61,40134.0,135.7838,136.8701,135.6808,136.3551,40134.0
2019-04-16 10:00:00,145.26,145.79,145.26,145.55,15767.0,136.0273,136.5236,136.0273,136.2989,15767.0
2019-04-16 10:30:00,145.56,145.73,145.18,145.53,7617.0,136.3082,136.4674,135.9524,136.2801,7617.0
2019-04-16 11:00:00,145.67,145.7,145.49,145.58,11621.0,136.4112,136.4393,136.2427,136.327,11621.0
2019-04-16 11:30:00,145.58,145.88,145.51,145.78,4951.0,136.327,136.6079,136.2614,136.5143,4951.0
2019-04-16 12:00:00,145.73,145.86,145.48,145.63,18347.0,136.4674,136.5892,136.2333,136.3738,18347.0
2019-04-16 12:30:00,145.63,146.4,145.6,146.22,16630.0,136.3738,137.0948,136.3457,136.9263,16630.0
2019-04-16 13:00:00,146.1,146.33,145.9,145.93,2953.0,136.8139,137.0293,136.6266,136.6547,2953.0
2019-04-16 13:30:00,145.76,145.89,145.36,145.53,20214.0,136.4955,136.6173,136.121,136.2801,20214.0
2019-04-16 14:00:00,145.57,145.57,144.87,145.0,5095.0,136.3176,136.3176,135.6621,135.7838,5095.0
2019-04-16 14:30:00,145.1,145.18,144.81,144.87,7315.0,135.8775,135.9524,135.6059,135.6621,7315.0
2019-04-16 15:00:00,144.93,145.15,144.93,145.15,2900.0,135.7183,135.9243,135.7183,135.9243,2900.0
2019-04-16 15:30:00,145.14,145.14,144.55,144.94,21237.0,135.9149,135.9149,135.3624,135.7276,21237.0
2019-04-17 09:30:00,145.6,146.8,145.03,145.86,10417.0,136.3457,137.4694,135.8119,136.5892,10417.0
2019-04-17 10:00:00,145.71,145.71,144.47,145.15,5914.0,136.4487,136.4487,135.2875,135.9243,5914.0
2019-04-17 10:30:00,145.15,145.53,144.55,144.59,8882.0,135.9243,136.2801,135.3624,135.3999,8882.0
2019-04-17 11:00:00,144.63,144.98,144.59,144.72,4256.0,135.4373,135.7651,135.3999,135.5216,4256.0
2019-04-17 11:30:00,144.64,145.13,144.64,144.93,5540.0,135.4467,135.9056,135.4467,135.7183,5540.0
2019-04-17 12:00:00,144.96,144.96,144.49,144.62,3030.0,135.7464,135.7464,135.3062,135.428,3030.0
2019-04-17 12:30:00,144.62,144.62,144.46,144.48,4795.0,135.428,135.428,135.2782,135.2969,4795.0
2019-04-17 13:00:00,144.45,144.6,144.38,144.38,2726.0,135.2688,135.4093,135.2032,135.2032,2726.0
2019-04-17 13:30:00,144.46,144.53,144.26,144.46,6020.0,135.2782,135.3437,135.0909,135.2782,6020.0
2019-04-17 14:00:00,144.47,144.59,144.31,144.36,5528.0,135.2875,135.3999,135.1377,135.1845,5528.0
2019-04-17 14:30:00,144.4,145.33,144.4,145.17,15814.0,135.222,136.0929,135.222,135.943,15814.0
2019-04-17 15:00:00,145.04,145.11,144.7,144.7,7152.0,135.8213,135.8868,135.5029,135.5029,7152.0
2019-04-17 15:30:00,144.7,144.71,144.3,144.38,40877.0,135.5029,135.5123,135.1283,135.2032,40877.0
2019-04-18 09:30:00,145.04,145.28,143.86,144.97,5025.0,135.8213,136.046,134.7163,135.7557,5025.0
2019-04-18 10:00:00,144.75,145.0,144.35,144.51,3175.0,135.5497,135.7838,135.1751,135.325,3175.0
2019-04-18 10:30:00,144.62,144.95,144.28,144.69,31101.0,135.428,135.737,135.1096,135.4935,31101.0
2019-04-18 11:00:00,144.89,145.04,144.58,144.63,4244.0,135.6808,135.8213,135.3905,135.4373,4244.0
2019-04-18 11:30:00,144.72,145.01,144.64,145.0,4380.0,135.5216,135.7932,135.4467,135.7838,4380.0
2019-04-18 12:00:00,145.03,145.05,144.67,145.0,14300.0,135.8119,135.8307,135.4748,135.7838,14300.0
2019-04-18 12:30:00,145.03,145.25,145.02,145.25,1400.0,135.8119,136.0179,135.8026,136.0179,1400.0
2019-04-18 13:00:00,145.21,145.23,144.97,145.14,4432.0,135.9805,135.9992,135.7557,135.9149,4432.0
2019-04-18 13:30:00,145.16,145.57,145.15,145.57,4132.0,135.9337,136.3176,135.9243,136.3176,4132.0
2019-04-18 14:00:00,145.59,145.82,145.4,145.75,8523.0,136.3363,136.5517,136.1584,136.4862,8523.0
2019-04-18 14:30:00,145.87,146.11,145.66,146.03,5391.0,136.5985,136.8233,136.4019,136.7484,5391.0
2019-04-18 15:00:00,145.98,146.25,145.93,145.98,2626.0,136.7015,136.9544,136.6547,136.7015,2626.0
2019-04-18 15:30:00,145.88,146.12,145.65,146.11,18462.0,136.6079,136.8326,136.3925,136.8233,18462.0
2019-04-22 09:30:00,145.48,145.48,144.56,145.4,5434.0,136.2333,136.2333,135.3718,136.1584,5434.0
2019-04-22 10:00:00,145.49,145.72,144.88,145.36,3100.0,136.2427,136.4581,135.6715,136.121,3100.0
2019-04-22 10:30:00,145.21,145.55,145.17,145.37,4413.0,135.9805,136.2989,135.943,136.1303,4413.0
2019-04-22 11:00:00,145.28,145.48,145.1,145.28,3283.0,136.046,136.2333,135.8775,136.046,3283.0
2019-04-22 11:30:00,145.49,145.75,145.3,145.36,9298.0,136.2427,136.4862,136.0648,136.121,9298.0
2019-04-22 12:00:00,145.31,145.51,145.27,145.51,1500.0,136.0741,136.2614,136.0367,136.2614,1500.0
2019-04-22 12:30:00,145.61,145.68,145.3,145.49,14191.0,136.3551,136.4206,136.0648,136.2427,14191.0
2019-04-22 13:00:00,145.5,145.54,145.4,145.46,2700.0,136.2521,136.2895,136.1584,136.2146,2700.0
2019-04-22 13:30:00,145.49,145.54,145.43,145.47,1647.0,136.2427,136.2895,136.1865,136.224,1647.0
2019-04-22 14:00:00,145.51,145.58,145.42,145.58,2155.0,136.2614,136.327,136.1771,136.327,2155.0
2019-04-22 14:30:00,145.38,145.52,145.37,145.39,4907.0,136.1397,136.2708,136.1303,136.149,4907.0
2019-04-22 15:00:00,145.43,145.46,145.19,145.39,3313.0,136.1865,136.2146,135.9618,136.149,3313.0
2019-04-22 15:30:00,145.43,145.84,145.38,145.84,9545.0,136.1865,136.5704,136.1397,136.5704,9545.0
2019-04-23 09:30:00,146.36,146.94,145.77,146.47,11653.0,137.0574,137.6005,136.5049,137.1604,11653.0
2019-04-23 10:00:00,146.55,147.72,146.55,147.58,14081.0,137.2353,138.3309,137.2353,138.1998,14081.0
2019-04-23 10:30:00,147.73,147.73,147.01,147.01,4060.0,138.3403,138.3403,137.6661,137.6661,4060.0
2019-04-23 11:00:00,147.19,148.04,147.19,148.04,8270.0,137.8346,138.6306,137.8346,138.6306,8270.0
2019-04-23 11:30:00,147.95,148.6,147.89,148.5,4671.0,138.5463,139.155,138.4901,139.0614,4671.0
2019-04-23 12:00:00,148.41,149.18,148.41,148.86,10073.0,138.9771,139.6982,138.9771,139.3985,10073.0
2019-04-23 12:30:00,148.87,149.23,148.85,149.02,3100.0,139.4079,139.745,139.3891,139.5483,3100.0
2019-04-23 13:00:00,149.16,149.16,148.88,148.88,3700.0,139.6794,139.6794,139.4172,139.4172,3700.0
2019-04-23 13:30:00,148.9,148.94,148.64,148.64,6118.0,139.4359,139.4734,139.1925,139.1925,6118.0
2019-04-23 14:00:00,148.37,148.66,148.37,148.63,3700.0,138.9396,139.2112,138.9396,139.1831,3700.0
2019-04-23 14:30:00,148.5,148.75,148.5,148.64,14906.0,139.0614,139.2955,139.0614,139.1925,14906.0
2019-04-23 15:00:00,148.58,148.82,148.41,148.79,12651.0,139.1363,139.361,138.9771,139.3329,12651.0
2019-04-23 15:30:00,148.75,148.75,148.06,148.17,62806.0,139.2955,139.2955,138.6493,138.7523,62806.0
2019-04-24 09:30:00,148.1,148.95,147.99,148.5,12908.0,138.6868,139.4828,138.5838,139.0614,12908.0
2019-04-24 10:00:00,148.9,149.17,148.52,148.79,8171.0,139.4359,139.6888,139.0801,139.3329,8171.0
2019-04-24 10:30:00,148.9,149.09,148.82,149.09,6510.0,139.4359,139.6139,139.361,139.6139,6510.0
2019-04-24 11:00:00,149.02,149.15,148.59,148.59,6888.0,139.5483,139.6701,139.1457,139.1457,6888.0
2019-04-24 11:30:00,148.55,148.88,148.36,148.36,3837.0,139.1082,139.4172,138.9303,138.9303,3837.0
2019-04-24 12:00:00,148.33,148.41,148.14,148.41,3291.0,138.9022,138.9771,138.7243,138.9771,3291.0
2019-04-24 12:30:00,148.33,148.56,148.32,148.32,2100.0,138.9022,139.1176,138.8928,138.8928,2100.0
2019-04-24 13:00:00,148.21,148.28,147.88,148.0,6154.0,138.7898,138.8554,138.4808,138.5932,6154.0
2019-04-24 13:30:00,147.93,148.04,147.84,147.87,3492.0,138.5276,138.6306,138.4433,138.4714,3492.0
2019-04-24 14:00:00,147.81,147.81,147.61,147.67,3917.0,138.4152,138.4152,138.2279,138.2841,3917.0
2019-04-24 14:30:00,147.62,147.78,147.56,147.77,3570.0,138.2373,138.3871,138.1811,138.3778,3570.0
2019-04-24 15:00:00,147.81,148.07,147.75,147.75,8376.0,138.4152,138.6587,138.359,138.359,8376.0
2019-04-24 15:30:00,147.7,147.84,147.24,147.38,14540.0,138.3122,138.4433,137.8815,138.0126,14540.0
2019-04-25 09:30:00,146.49,146.77,144.6,144.94,6680.0,137.1791,137.4413,135.4093,135.7276,6680.0
2019-04-25 10:00:00,145.0,145.25,143.49,143.56,6465.0,135.7838,136.0179,134.3698,134.4354,6465.0
2019-04-25 10:30:00,143.34,144.43,143.21,144.33,5000.0,134.2293,135.2501,134.1076,135.1564,5000.0
2019-04-25 11:00:00,144.4,144.79,144.12,144.6,6306.0,135.222,135.5872,134.9598,135.4093,6306.0
2019-04-25 11:30:00,144.6,144.65,144.11,144.11,7595.0,135.4093,135.4561,134.9504,134.9504,7595.0
2019-04-25 12:00:00,144.08,144.32,144.08,144.18,2600.0,134.9223,135.1471,134.9223,135.016,2600.0
2019-04-25 12:30:00,144.15,144.27,144.02,144.17,4500.0,134.9879,135.1002,134.8661,135.0066,4500.0
2019-04-25 13:00:00,144.12,144.12,143.81,144.0,2314.0,134.9598,134.9598,134.6695,134.8474,2314.0
2019-04-25 13:30:00,144.0,144.05,143.8,143.86,4816.0,134.8474,134.8942,134.6601,134.7163,4816.0
2019-04-25 14:00:00,144.05,144.05,143.72,143.97,5800.0,134.8942,134.8942,134.5852,134.8193,5800.0
2019-04-25 14:30:00,144.0,144.0,143.69,143.8,4826.0,134.8474,134.8474,134.5571,134.6601,4826.0
2019-04-25 15:00:00,143.81,144.04,143.75,144.04,5831.0,134.6695,134.8848,134.6133,134.8848,5831.0
2019-04-25 15:30:00,144.08,144.17,143.66,143.66,17123.0,134.9223,135.0066,134.529,134.529,17123.0
2019-04-26 09:30:00,143.45,143.98,143.07,143.6,8740.0,134.3323,134.8287,133.9765,134.4728,8740.0
2019-04-26 10:00:00,143.25,144.04,143.25,143.45,4900.0,134.1451,134.8848,134.1451,134.3323,4900.0
2019-04-26 10:30:00,143.42,143.9,143.42,143.9,11372.0,134.3043,134.7537,134.3043,134.7537,11372.0
2019-04-26 11:00:00,144.02,144.58,143.86,144.58,3532.0,134.8661,135.3905,134.7163,135.3905,3532.0
2019-04-26 11:30:00,144.42,144.92,144.38,144.42,2936.0,135.2407,135.7089,135.2032,135.2407,2936.0
2019-04-26 12:00:00,144.46,144.82,144.46,144.82,2140.0,135.2782,135.6153,135.2782,135.6153,2140.0
2019-04-26 12:30:00,144.68,145.17,144.67,144.86,10443.0,135.4842,135.943,135.4748,135.6527,10443.0
2019-04-26 13:00:00,144.71,145.15,144.71,144.94,4002.0,135.5123,135.9243,135.5123,135.7276,4002.0
2019-04-26 13:30:00,144.75,144.87,144.7,144.78,3331.0,135.5497,135.6621,135.5029,135.5778,3331.0
2019-04-26 14:00:00,144.64,144.89,144.51,144.89,2000.0,135.4467,135.6808,135.325,135.6808,2000.0
2019-04-26 14:30:00,144.72,145.17,144.68,145.07,3500.0,135.5216,135.943,135.4842,135.8494,3500.0
2019-04-26 15:00:00,145.17,145.5,145.17,145.39,2100.0,135.943,136.2521,135.943,136.149,2100.0
2019-04-26 15:30:00,145.37,145.57,144.93,145.21,19399.0,136.1303,136.3176,135.7183,135.9805,19399.0
2019-04-29 09:30:00,145.4,146.1,145.24,145.95,3037.0,136.1584,136.8139,136.0086,136.6735,3037.0
2019-04-29 10:00:00,145.81,146.24,145.43,146.18,12989.0,136.5423,136.945,136.1865,136.8888,12989.0
2019-04-29 10:30:00,146.13,146.63,146.1,146.12,4736.0,136.842,137.3102,136.8139,136.8326,4736.0
2019-04-29 11:00:00,146.14,146.17,145.39,145.43,7630.0,136.8514,136.8795,136.149,136.1865,7630.0
2019-04-29 11:30:00,145.4,145.74,145.39,145.52,13783.0,136.1584,136.4768,136.149,136.2708,13783.0
2019-04-29 12:00:00,145.48,146.0,145.48,146.0,1100.0,136.2333,136.7203,136.2333,136.7203,1100.0
2019-04-29 12:30:00,146.0,146.27,145.97,146.22,1679.0,136.7203,136.9731,136.6922,136.9263,1679.0
2019-04-29 13:00:00,146.33,146.36,146.18,146.3,1409.0,137.0293,137.0574,136.8888,137.0012,1409.0
2019-04-29 13:30:00,146.3,146.51,146.3,146.51,4030.0,137.0012,137.1979,137.0012,137.1979,4030.0
2019-04-29 14:00:00,146.7,146.7,146.58,146.63,1025.0,137.3758,137.3758,137.2634,137.3102,1025.0
2019-04-29 14:30:00,146.65,146.65,146.36,146.5,2837.0,137.329,137.329,137.0574,137.1885,2837.0
2019-04-29 15:00:00,146.56,146.74,146.43,146.43,3100.0,137.2447,137.4132,137.1229,137.1229,3100.0
2019-04-29 15:30:00,146.44,146.66,146.35,146.6,14724.0,137.1323,137.3383,137.048,137.2821,14724.0
2019-04-30 09:30:00,145.48,146.0,145.0,145.63,23363.0,136.2333,136.7203,135.7838,136.3738,23363.0
2019-04-30 10:00:00,145.4,145.58,145.11,145.29,2990.0,136.1584,136.327,135.8868,136.0554,2990.0
2019-04-30 10:30:00,145.28,145.66,145.13,145.27,5400.0,136.046,136.4019,135.9056,136.0367,5400.0
2019-04-30 11:00:00,145.12,145.16,144.31,144.87,6336.0,135.8962,135.9337,135.1377,135.6621,6336.0
2019-04-30 11:30:00,145.0,145.26,145.0,145.04,4827.0,135.7838,136.0273,135.7838,135.8213,4827.0
2019-04-30 12:00:00,145.0,145.54,144.99,145.23,4400.0,135.7838,136.2895,135.7745,135.9992,4400.0
2019-04-30 12:30:00,145.29,145.49,145.27,145.49,1989.0,136.0554,136.2427,136.0367,136.2427,1989.0
2019-04-30 13:00:00,145.66,145.79,145.41,145.41,3700.0,136.4019,136.5236,136.1678,136.1678,3700.0
2019-04-30 13:30:00,145.26,145.96,145.09,145.82,6440.0,136.0273,136.6828,135.8681,136.5517,6440.0
2019-04-30 14:00:00,145.68,145.82,145.57,145.57,3820.0,136.4206,136.5517,136.3176,136.3176,3820.0
2019-04-30 14:30:00,145.44,145.92,145.44,145.9,4000.0,136.1959,136.6454,136.1959,136.6266,4000.0
2019-04-30 15:00:00,146.2,146.36,146.04,146.22,5138.0,136.9076,137.0574,136.7577,136.9263,5138.0
2019-04-30 15:30:00,146.23,146.32,145.84,145.94,17188.0,136.9357,137.0199,136.5704,136.6641,17188.0
2019-05-01 09:30:00,146.67,146.67,142.84,144.58,2271.0,137.3477,137.3477,133.7611,135.3905,2271.0
2019-05-01 10:00:00,144.93,146.43,144.22,144.97,19890.0,135.7183,137.1229,135.0534,135.7557,19890.0
2019-05-01 10:30:00,144.66,145.36,144.51,145.36,9808.0,135.4654,136.121,135.325,136.121,9808.0
2019-05-01 11:00:00,145.38,145.77,145.04,145.26,3808.0,136.1397,136.5049,135.8213,136.0273,3808.0
2019-05-01 11:30:00,145.17,146.13,145.16,146.02,11225.0,135.943,136.842,135.9337,136.739,11225.0
2019-05-01 12:00:00,146.02,146.12,145.4,145.56,7100.0,136.739,136.8326,136.1584,136.3082,7100.0
2019-05-01 12:30:00,145.61,145.64,145.18,145.31,3645.0,136.3551,136.3832,135.9524,136.0741,3645.0
2019-05-01 13:00:00,145.54,145.68,145.38,145.6,2003.0,136.2895,136.4206,136.1397,136.3457,2003.0
2019-05-01 13:30:00,145.66,146.03,145.49,145.96,3800.0,136.4019,136.7484,136.2427,136.6828,3800.0
2019-05-01 14:00:00,146.1,146.59,145.94,146.33,3544.0,136.8139,137.2728,136.6641,137.0293,3544.0
2019-05-01 14:30:00,146.44,146.48,145.25,145.99,5938.0,137.1323,137.1698,136.0179,136.7109,5938.0
2019-05-01 15:00:00,145.9,145.9,145.04,145.22,6062.0,136.6266,136.6266,135.8213,135.9898,6062.0
2019-05-01 15:30:00,145.18,145.24,144.24,144.29,25013.0,135.9524,136.0086,135.0721,135.119,25013.0
2019-05-02 09:30:00,144.01,144.35,143.55,144.35,3818.0,134.8568,135.1751,134.426,135.1751,3818.0
2019-05-02 10:00:00,144.38,145.04,144.24,144.47,2703.0,135.2032,135.8213,135.0721,135.2875,2703.0
2019-05-02 10:30:00,144.51,144.7,144.21,144.31,3300.0,135.325,135.5029,135.044,135.1377,3300.0
2019-05-02 11:00:00,144.12,144.38,143.34,143.37,3620.0,134.9598,135.2032,134.2293,134.2574,3620.0
2019-05-02 11:30:00,143.53,143.77,143.03,143.38,7063.0,134.4073,134.632,133.939,134.2668,7063.0
2019-05-02 12:00:00,143.36,143.91,143.19,143.84,4300.0,134.2481,134.7631,134.0889,134.6976,4300.0
2019-05-02 12:30:00,144.0,144.32,143.99,144.18,2465.0,134.8474,135.1471,134.838,135.016,2465.0
2019-05-02 13:00:00,144.1,144.49,144.05,144.33,2851.0,134.941,135.3062,134.8942,135.1564,2851.0
2019-05-02 13:30:00,144.46,144.46,144.11,144.39,2730.0,135.2782,135.2782,134.9504,135.2126,2730.0
2019-05-02 14:00:00,144.42,144.93,144.24,144.81,2458.0,135.2407,135.7183,135.0721,135.6059,2458.0
2019-05-02 14:30:00,144.79,144.87,144.58,144.76,3366.0,135.5872,135.6621,135.3905,135.5591,3366.0
2019-05-02 15:00:00,144.87,145.37,144.83,145.3,4220.0,135.6621,136.1303,135.6246,136.0648,4220.0
2019-05-02 15:30:00,145.33,145.53,145.07,145.3,21102.0,136.0929,136.2801,135.8494,136.0648,21102.0
2019-05-03 09:30:00,146.24,148.13,146.06,146.91,3493.0,136.945,138.7149,136.7765,137.5724,3493.0
2019-05-03 10:00:00,147.21,147.89,146.92,147.53,22202.0,137.8534,138.4901,137.5818,138.153,22202.0
2019-05-03 10:30:00,147.3,147.89,147.3,147.89,1921.0,137.9376,138.4901,137.9376,138.4901,1921.0
2019-05-03 11:00:00,147.78,148.22,147.6,147.73,9548.0,138.3871,138.7992,138.2186,138.3403,9548.0
2019-05-03 11:30:00,147.8,148.24,147.8,148.13,1434.0,138.4059,138.8179,138.4059,138.7149,1434.0
2019-05-03 12:00:00,148.27,148.62,148.03,148.59,1362.0,138.846,139.1737,138.6212,139.1457,1362.0
2019-05-03 12:30:00,148.48,148.7,148.1,148.15,3527.0,139.0426,139.2487,138.6868,138.7336,3527.0
2019-05-03 13:00:00,148.03,148.22,147.87,148.12,2341.0,138.6212,138.7992,138.4714,138.7055,2341.0
2019-05-03 13:30:00,148.07,148.33,148.07,148.29,2404.0,138.6587,138.9022,138.6587,138.8647,2404.0
2019-05-03 14:00:00,148.18,148.29,148.1,148.29,3268.0,138.7617,138.8647,138.6868,138.8647,3268.0
2019-05-03 14:30:00,148.23,148.57,148.22,148.28,3210.0,138.8085,139.1269,138.7992,138.8554,3210.0
2019-05-03 15:00:00,148.31,148.73,148.31,148.73,2963.0,138.8834,139.2768,138.8834,139.2768,2963.0
2019-05-03 15:30:00,148.76,149.07,148.61,148.97,15144.0,139.3048,139.5951,139.1644,139.5015,15144.0
2019-05-06 09:30:00,146.16,146.42,145.5,145.76,4670.0,136.8701,137.1136,136.2521,136.4955,4670.0
2019-05-06 10:00:00,146.17,147.02,146.03,146.74,4105.0,136.8795,137.6754,136.7484,137.4132,4105.0
2019-05-06 10:30:00,146.75,147.93,146.75,147.93,3714.0,137.4226,138.5276,137.4226,138.5276,3714.0
2019-05-06 11:00:00,148.05,148.15,147.34,148.14,13130.0,138.64,138.7336,137.9751,138.7243,13130.0
2019-05-06 11:30:00,148.1,148.37,147.41,147.41,5801.0,138.6868,138.9396,138.0407,138.0407,5801.0
2019-05-06 12:00:00,147.34,147.47,147.2,147.31,2100.0,137.9751,138.0968,137.844,137.947,2100.0
2019-05-06 12:30:00,147.39,147.75,147.26,147.57,4000.0,138.0219,138.359,137.9002,138.1905,4000.0
2019-05-06 13:00:00,147.21,147.52,147.2,147.2,1950.0,137.8534,138.1437,137.844,137.844,1950.0
2019-05-06 13:30:00,147.3,147.59,147.3,147.59,1134.0,137.9376,138.2092,137.9376,138.2092,1134.0
2019-05-06 14:00:00,147.65,147.86,147.6,147.75,2700.0,138.2654,138.4621,138.2186,138.359,2700.0
2019-05-06 14:30:00,147.77,147.8,147.51,147.7,5990.0,138.3778,138.4059,138.1343,138.3122,5990.0
2019-05-06 15:00:00,147.69,147.95,147.58,147.83,4210.0,138.3029,138.5463,138.1998,138.434,4210.0
2019-05-06 15:30:00,147.87,148.04,147.38,147.67,18790.0,138.4714,138.6306,138.0126,138.2841,18790.0
2019-05-07 09:30:00,146.14,146.14,143.0,145.6,4435.0,136.8514,136.8514,133.911,136.3457,4435.0
2019-05-07 10:00:00,145.55,145.55,144.73,145.08,5562.0,136.2989,136.2989,135.531,135.8587,5562.0
2019-05-07 10:30:00,145.2,145.48,144.8,145.19,5318.0,135.9711,136.2333,135.5965,135.9618,5318.0
2019-05-07 11:00:00,145.17,145.79,145.01,145.27,5554.0,135.943,136.5236,135.7932,136.0367,5554.0
2019-05-07 11:30:00,145.17,145.49,144.4,144.4,3878.0,135.943,136.2427,135.222,135.222,3878.0
2019-05-07 12:00:00,144.37,145.35,144.37,145.35,5542.0,135.1939,136.1116,135.1939,136.1116,5542.0
2019-05-07 12:30:00,145.58,145.67,145.33,145.43,1520.0,136.327,136.4112,136.0929,136.1865,1520.0
2019-05-07 13:00:00,145.35,145.35,144.82,144.82,5460.0,136.1116,136.1116,135.6153,135.6153,5460.0
2019-05-07 13:30:00,144.89,145.26,144.74,144.81,2473.0,135.6808,136.0273,135.5404,135.6059,2473.0
2019-05-07 14:00:00,144.95,144.99,144.68,144.96,742.0,135.737,135.7745,135.4842,135.7464,742.0
2019-05-07 14:30:00,144.68,145.43,144.61,145.43,2660.0,135.4842,136.1865,135.4186,136.1865,2660.0
2019-05-07 15:00:00,145.28,145.29,144.48,144.48,3846.0,136.046,136.0554,135.2969,135.2969,3846.0
2019-05-07 15:30:00,144.34,145.18,143.75,144.98,14877.0,135.1658,135.9524,134.6133,135.7651,14877.0
2019-05-08 09:30:00,144.8,144.87,144.07,144.52,3936.0,135.5965,135.6621,134.9129,135.3343,3936.0
2019-05-08 10:00:00,144.69,145.37,144.19,145.19,3535.0,135.4935,136.1303,135.0253,135.9618,3535.0
2019-05-08 10:30:00,145.36,145.36,144.71,145.3,6333.0,136.121,136.121,135.5123,136.0648,6333.0
2019-05-08 11:00:00,145.33,145.94,145.0,145.01,5222.0,136.0929,136.6641,135.7838,135.7932,5222.0
2019-05-08 11:30:00,144.99,145.24,144.58,145.23,1710.0,135.7745,136.0086,135.3905,135.9992,1710.0
2019-05-08 12:00:00,145.0,145.0,144.4,144.72,6903.0,135.7838,135.7838,135.222,135.5216,6903.0
2019-05-08 12:30:00,144.59,144.93,144.51,144.51,4115.0,135.3999,135.7183,135.325,135.325,4115.0
2019-05-08 13:00:00,144.67,144.82,144.67,144.82,600.0,135.4748,135.6153,135.4748,135.6153,600.0
2019-05-08 13:30:00,144.89,144.89,144.36,144.55,4258.0,135.6808,135.6808,135.1845,135.3624,4258.0
2019-05-08 14:00:00,144.67,144.67,144.15,144.4,2392.0,135.4748,135.4748,134.9879,135.222,2392.0
2019-05-08 14:30:00,144.38,144.56,144.11,144.52,2968.0,135.2032,135.3718,134.9504,135.3343,2968.0
2019-05-08 15:00:00,144.61,144.98,144.48,144.84,2800.0,135.4186,135.7651,135.2969,135.634,2800.0
2019-05-08 15:30:00,144.93,145.04,144.24,144.24,23476.0,135.7183,135.8213,135.0721,135.0721,23476.0
2019-05-09 09:30:00,143.07,143.4,142.18,142.47,5894.0,133.9765,134.2855,133.1431,133.4146,5894.0
2019-05-09 10:00:00,142.51,142.95,141.96,142.24,1800.0,133.4521,133.8641,132.9371,133.1993,1800.0
2019-05-09 10:30:00,142.15,142.46,141.64,141.87,9706.0,133.115,133.4053,132.6374,132.8528,9706.0
2019-05-09 11:00:00,141.93,142.13,141.32,141.32,2300.0,132.909,133.0962,132.3377,132.3377,2300.0
2019-05-09 11:30:00,141.41,141.86,141.32,141.73,8200.0,132.422,132.8434,132.3377,132.7217,8200.0
2019-05-09 12:00:00,141.73,142.77,141.6,142.71,2300.0,132.7217,133.6956,132.5999,133.6394,2300.0
2019-05-09 12:30:00,142.61,143.56,142.61,143.2,4380.0,133.5457,134.4354,133.5457,134.0982,4380.0
2019-05-09 13:00:00,143.19,143.27,142.87,143.01,6747.0,134.0889,134.1638,133.7892,133.9203,6747.0
2019-05-09 13:30:00,142.92,143.64,142.78,143.38,4750.0,133.836,134.5103,133.7049,134.2668,4750.0
2019-05-09 14:00:00,143.3,143.77,142.98,143.68,4000.0,134.1919,134.632,133.8922,134.5477,4000.0
2019-05-09 14:30:00,143.53,143.93,143.29,143.29,9333.0,134.4073,134.7818,134.1825,134.1825,9333.0
2019-05-09 15:00:00,143.29,143.3,142.38,143.25,8268.0,134.1825,134.1919,133.3304,134.1451,8268.0
2019-05-09 15:30:00,143.36,143.8,142.99,143.22,20659.0,134.2481,134.6601,133.9016,134.117,20659.0
2019-05-10 09:30:00,142.34,143.01,141.98,142.22,7591.0,133.2929,133.9203,132.9558,133.1805,7591.0
2019-05-10 10:00:00,142.03,142.18,140.96,141.31,12836.0,133.0026,133.1431,132.0006,132.3284,12836.0
2019-05-10 10:30:00,141.31,141.32,139.79,140.24,11801.0,132.3284,132.3377,130.905,131.3264,11801.0
2019-05-10 11:00:00,140.09,141.16,139.61,140.22,10215.0,131.1859,132.1879,130.7364,131.3076,10215.0
2019-05-10 11:30:00,140.53,140.83,140.16,140.53,3306.0,131.5979,131.8789,131.2515,131.5979,3306.0
2019-05-10 12:00:00,140.77,141.77,140.72,141.77,1998.0,131.8227,132.7591,131.7759,132.7591,1998.0
2019-05-10 12:30:00,142.16,142.22,141.43,141.66,2300.0,133.1243,133.1805,132.4407,132.6561,2300.0
2019-05-10 13:00:00,141.64,142.16,141.51,141.8,3915.0,132.6374,133.1243,132.5157,132.7872,3915.0
2019-05-10 13:30:00,141.93,142.2,141.75,142.2,1142.0,132.909,133.1618,132.7404,133.1618,1142.0
2019-05-10 14:00:00,142.23,142.73,141.97,142.19,5131.0,133.1899,133.6581,132.9464,133.1524,5131.0
2019-05-10 14:30:00,142.34,142.65,142.24,142.41,3060.0,133.2929,133.5832,133.1993,133.3585,3060.0
2019-05-10 15:00:00,142.48,143.35,142.48,143.27,11956.0,133.424,134.2387,133.424,134.1638,11956.0
2019-05-10 15:30:00,143.18,143.18,142.39,142.85,13759.0,134.0795,134.0795,133.3397,133.7705,13759.0
2019-05-13 09:30:00,140.26,140.3,138.75,138.75,22118.0,131.3451,131.3826,129.9311,129.9311,22118.0
2019-05-13 10:00:00,138.77,139.03,138.39,138.52,6817.0,129.9498,130.1933,129.594,129.7157,6817.0
2019-05-13 10:30:00,138.64,138.87,138.28,138.28,2700.0,129.8281,130.0435,129.491,129.491,2700.0
2019-05-13 11:00:00,138.4,138.51,137.77,138.08,4500.0,129.6033,129.7063,129.0134,129.3037,4500.0
2019-05-13 11:30:00,138.31,138.37,137.75,138.16,2610.0,129.519,129.5752,128.9946,129.3786,2610.0
2019-05-13 12:00:00,138.16,138.52,137.65,138.2,2312.0,129.3786,129.7157,128.901,129.416,2312.0
2019-05-13 12:30:00,138.12,138.38,137.72,137.72,3250.0,129.3411,129.5846,128.9665,128.9665,3250.0
2019-05-13 13:00:00,137.59,137.7,137.4,137.41,4315.0,128.8448,128.9478,128.6669,128.6763,4315.0
2019-05-13 13:30:00,137.5,138.04,137.47,138.04,1800.0,128.7605,129.2662,128.7324,129.2662,1800.0
2019-05-13 14:00:00,137.97,138.57,137.84,138.52,3974.0,129.2007,129.7625,129.0789,129.7157,3974.0
2019-05-13 14:30:00,138.67,138.96,138.1,138.85,4900.0,129.8562,130.1277,129.3224,130.0247,4900.0
2019-05-13 15:00:00,138.8,138.81,138.04,138.04,5152.0,129.9779,129.9873,129.2662,129.2662,5152.0
2019-05-13 15:30:00,137.71,138.12,137.59,138.01,13321.0,128.9572,129.3411,128.8448,129.2381,13321.0
2019-05-14 09:30:00,138.32,138.35,137.35,137.59,6752.0,129.5284,129.5565,128.6201,128.8448,6752.0
2019-05-14 10:00:00,137.63,138.47,137.56,138.08,9055.0,128.8823,129.6689,128.8167,129.3037,9055.0
2019-05-14 10:30:00,137.98,138.17,137.64,137.96,5424.0,129.21,129.3879,128.8916,129.1913,5424.0
2019-05-14 11:00:00,137.86,138.39,137.83,138.16,3912.0,129.0976,129.594,129.0696,129.3786,3912.0
2019-05-14 11:30:00,138.16,138.57,138.15,138.34,6464.0,129.3786,129.7625,129.3692,129.5471,6464.0
2019-05-14 12:00:00,138.36,138.66,138.34,138.48,1600.0,129.5659,129.8468,129.5471,129.6782,1600.0
2019-05-14 12:30:00,138.46,138.58,138.39,138.42,2400.0,129.6595,129.7719,129.594,129.6221,2400.0
2019-05-14 13:00:00,138.48,138.83,138.48,138.83,3027.0,129.6782,130.006,129.6782,130.006,3027.0
2019-05-14 13:30:00,138.81,138.99,138.61,138.75,3420.0,129.9873,130.1558,129.8,129.9311,3420.0
2019-05-14 14:00:00,138.74,138.82,138.42,138.81,3000.0,129.9217,129.9966,129.6221,129.9873,3000.0
2019-05-14 14:30:00,138.76,138.85,138.24,138.3,5322.0,129.9404,130.0247,129.4535,129.5097,5322.0
2019-05-14 15:00:00,138.28,138.55,138.19,138.4,8758.0,129.491,129.7438,129.4067,129.6033,8758.0
2019-05-14 15:30:00,138.29,138.34,137.66,137.72,22950.0,129.5003,129.5471,128.9104,128.9665,22950.0
2019-05-15 09:30:00,136.27,138.18,135.04,136.69,6330.0,127.6087,129.3973,126.4569,128.002,6330.0
2019-05-15 10:00:00,136.61,137.78,136.61,137.74,4421.0,127.9271,129.0227,127.9271,128.9853,4421.0
2019-05-15 10:30:00,137.69,138.23,137.46,138.01,5112.0,128.9385,129.4441,128.7231,129.2381,5112.0
2019-05-15 11:00:00,137.97,138.27,137.84,138.27,3750.0,129.2007,129.4816,129.0789,129.4816,3750.0
2019-05-15 11:30:00,138.18,138.66,138.07,138.64,3500.0,129.3973,129.8468,129.2943,129.8281,3500.0
2019-05-15 12:00:00,138.86,138.86,138.27,138.27,1000.0,130.0341,130.0341,129.4816,129.4816,1000.0
2019-05-15 12:30:00,138.15,138.34,137.95,137.97,16800.0,129.3692,129.5471,129.1819,129.2007,16800.0
2019-05-15 13:00:00,138.0,138.09,137.54,137.54,5203.0,129.2288,129.313,128.798,128.798,5203.0
2019-05-15 13:30:00,137.81,138.07,137.81,138.07,9995.0,129.0508,129.2943,129.0508,129.2943,9995.0
2019-05-15 14:00:00,138.07,138.13,137.93,138.01,25829.0,129.2943,129.3505,129.1632,129.2381,25829.0
2019-05-15 14:30:00,138.06,138.22,137.98,137.99,37971.0,129.2849,129.4348,129.21,129.2194,37971.0
2019-05-15 15:00:00,137.95,138.21,137.86,138.06,5744.0,129.1819,129.4254,129.0976,129.2849,5744.0
2019-05-15 15:30:00,138.11,138.13,137.86,137.86,35240.0,129.3318,129.3505,129.0976,129.0976,35240.0
2019-05-16 09:30:00,138.43,138.91,137.75,138.24,8255.0,129.6314,130.0809,128.9946,129.4535,8255.0
2019-05-16 10:00:00,138.24,138.79,138.19,138.47,7707.0,129.4535,129.9685,129.4067,129.6689,7707.0
2019-05-16 10:30:00,138.65,138.76,138.37,138.61,5453.0,129.8374,129.9404,129.5752,129.8,5453.0
2019-05-16 11:00:00,138.57,138.63,138.26,138.48,10319.0,129.7625,129.8187,129.4722,129.6782,10319.0
2019-05-16 11:30:00,138.37,138.61,137.89,137.98,13863.0,129.5752,129.8,129.1257,129.21,13863.0
2019-05-16 12:00:00,138.05,138.61,138.04,138.5,17629.0,129.2756,129.8,129.2662,129.697,17629.0
2019-05-16 12:30:00,138.59,138.59,138.29,138.37,3932.0,129.7813,129.7813,129.5003,129.5752,3932.0
2019-05-16 13:00:00,138.34,138.57,138.29,138.55,5914.0,129.5471,129.7625,129.5003,129.7438,5914.0
2019-05-16 13:30:00,138.58,139.05,138.54,138.88,13036.0,129.7719,130.212,129.7344,130.0528,13036.0
2019-05-16 14:00:00,138.89,139.12,138.86,139.08,3720.0,130.0622,130.2776,130.0341,130.2401,3720.0
2019-05-16 14:30:00,139.08,139.16,138.9,139.0,14301.0,130.2401,130.315,130.0715,130.1652,14301.0
2019-05-16 15:00:00,138.97,139.04,138.19,138.61,10738.0,130.1371,130.2026,129.4067,129.8,10738.0
2019-05-16 15:30:00,138.63,138.71,137.8,138.15,44269.0,129.8187,129.8936,129.0415,129.3692,44269.0
2019-05-17 09:30:00,136.7,137.42,136.4,137.42,16722.0,128.0114,128.6856,127.7304,128.6856,16722.0
2019-05-17 10:00:00,137.07,137.45,136.87,137.17,13709.0,128.3579,128.7137,128.1706,128.4515,13709.0
2019-05-17 10:30:00,137.05,137.53,136.92,137.26,41689.0,128.3391,128.7886,128.2174,128.5358,41689.0
2019-05-17 11:00:00,137.26,137.42,136.93,137.13,61428.0,128.5358,128.6856,128.2268,128.414,61428.0
2019-05-17 11:30:00,137.07,137.08,136.74,136.97,2600.0,128.3579,128.3672,128.0488,128.2642,2600.0
2019-05-17 12:00:00,136.85,136.97,136.73,136.93,2285.0,128.1518,128.2642,128.0395,128.2268,2285.0
2019-05-17 12:30:00,136.75,137.13,136.73,137.0,4919.0,128.0582,128.414,128.0395,128.2923,4919.0
2019-05-17 13:00:00,137.08,137.27,136.92,137.01,8135.0,128.3672,128.5451,128.2174,128.3017,8135.0
2019-05-17 13:30:00,137.0,137.0,136.4,136.57,3945.0,128.2923,128.2923,127.7304,127.8896,3945.0
2019-05-17 14:00:00,136.48,136.51,136.35,136.37,2505.0,127.8054,127.8335,127.6836,127.7024,2505.0
2019-05-17 14:30:00,136.36,136.51,136.22,136.28,3250.0,127.693,127.8335,127.5619,127.6181,3250.0
2019-05-17 15:00:00,136.4,136.4,135.46,135.67,5000.0,127.7304,127.7304,126.8502,127.0468,5000.0
2019-05-17 15:30:00,135.59,135.63,135.18,135.22,22402.0,126.9719,127.0094,126.588,126.6254,22402.0
2019-05-20 09:30:00,133.39,134.47,132.75,133.77,10344.0,124.9118,125.9231,124.3124,125.2676,10344.0
2019-05-20 10:00:00,133.74,133.85,132.77,133.18,19097.0,125.2395,125.3425,124.3312,124.7151,19097.0
2019-05-20 10:30:00,133.17,133.51,132.7,132.86,21351.0,124.7057,125.0241,124.2656,124.4154,21351.0
2019-05-20 11:00:00,132.91,133.04,132.35,132.62,9367.0,124.4623,124.584,123.9379,124.1907,9367.0
2019-05-20 11:30:00,132.79,133.03,132.52,132.76,9652.0,124.3499,124.5746,124.0971,124.3218,9652.0
2019-05-20 12:00:00,132.78,133.18,132.78,132.9,13701.0,124.3405,124.7151,124.3405,124.4529,13701.0
2019-05-20 12:30:00,132.67,132.92,132.4,132.41,8294.0,124.2375,124.4716,123.9847,123.994,8294.0
2019-05-20 13:00:00,132.4,132.49,132.19,132.49,13176.0,123.9847,124.069,123.788,124.069,13176.0
2019-05-20 13:30:00,132.47,132.48,132.17,132.38,5611.0,124.0502,124.0596,123.7693,123.966,5611.0
2019-05-20 14:00:00,132.39,132.52,131.96,131.96,9610.0,123.9753,124.0971,123.5727,123.5727,9610.0
2019-05-20 14:30:00,132.0,132.0,131.36,131.46,41811.0,123.6101,123.6101,123.0108,123.1044,41811.0
2019-05-20 15:00:00,131.5,132.37,131.37,132.21,27473.0,123.1419,123.9566,123.0202,123.8068,27473.0
2019-05-20 15:30:00,132.18,132.65,130.4,130.4,136495.0,123.7787,124.2188,122.1118,122.1118,136495.0
2019-05-21 09:30:00,128.25,132.14,128.04,130.95,139799.0,120.0985,123.7412,119.9018,122.6268,139799.0
2019-05-21 10:00:00,130.99,133.62,130.97,133.39,98290.0,122.6643,125.1271,122.6456,124.9118,98290.0
2019-05-21 10:30:00,133.25,133.57,133.07,133.37,17160.0,124.7807,125.0803,124.6121,124.893,17160.0
2019-05-21 11:00:00,133.5,134.51,133.29,133.42,25546.0,125.0148,125.9606,124.8181,124.9399,25546.0
2019-05-21 11:30:00,133.37,134.07,132.94,133.07,16921.0,124.893,125.5485,124.4904,124.6121,16921.0
2019-05-21 12:00:00,132.98,133.56,132.98,133.51,5219.0,124.5278,125.071,124.5278,125.0241,5219.0
2019-05-21 12:30:00,133.51,134.12,133.09,133.98,9917.0,125.0241,125.5954,124.6308,125.4643,9917.0
2019-05-21 13:00:00,134.15,134.37,134.0,134.0,13382.0,125.6235,125.8295,125.483,125.483,13382.0
2019-05-21 13:30:00,133.94,134.11,133.52,133.81,11847.0,125.4268,125.586,125.0335,125.3051,11847.0
2019-05-21 14:00:00,133.82,134.37,133.78,134.36,10878.0,125.3144,125.8295,125.277,125.8201,10878.0
2019-05-21 14:30:00,134.37,134.43,133.76,133.93,15990.0,125.8295,125.8857,125.2582,125.4174,15990.0
2019-05-21 15:00:00,133.93,134.62,133.86,134.62,18141.0,125.4174,126.0636,125.3519,126.0636,18141.0
2019-05-21 15:30:00,134.58,134.65,133.5,133.75,74512.0,126.0261,126.0917,125.0148,125.2489,74512.0
2019-05-22 09:30:00,132.94,133.44,131.85,132.63,8764.0,124.4904,124.9586,123.4696,124.2001,8764.0
2019-05-22 10:00:00,132.66,132.96,131.97,132.13,12035.0,124.2282,124.5091,123.582,123.7318,12035.0
2019-05-22 10:30:00,131.96,131.99,130.61,131.06,5420.0,123.5727,123.6007,122.3085,122.7299,5420.0
2019-05-22 11:00:00,131.2,131.2,130.71,131.16,6210.0,122.861,122.861,122.4021,122.8235,6210.0
2019-05-22 11:30:00,131.16,131.37,130.85,131.15,9958.0,122.8235,123.0202,122.5332,122.8141,9958.0
2019-05-22 12:00:00,131.24,131.39,130.96,130.97,9200.0,122.8984,123.0389,122.6362,122.6456,9200.0
2019-05-22 12:30:00,130.89,130.97,130.33,130.34,4817.0,122.5707,122.6456,122.0463,122.0556,4817.0
2019-05-22 13:00:00,130.33,130.66,130.17,130.38,3170.0,122.0463,122.3553,121.8964,122.0931,3170.0
2019-05-22 13:30:00,130.17,130.55,130.16,130.22,4845.0,121.8964,122.2523,121.8871,121.9432,4845.0
2019-05-22 14:00:00,130.23,131.37,130.19,131.3,18656.0,121.9526,123.0202,121.9152,122.9546,18656.0
2019-05-22 14:30:00,131.43,131.58,131.27,131.41,7171.0,123.0763,123.2168,122.9265,123.0576,7171.0
2019-05-22 15:00:00,131.47,131.58,131.21,131.26,5939.0,123.1138,123.2168,122.8703,122.9171,5939.0
2019-05-22 15:30:00,131.3,131.5,131.13,131.16,19269.0,122.9546,123.1419,122.7954,122.8235,19269.0
2019-05-23 09:30:00,130.0,130.0,127.74,127.97,9858.0,121.7372,121.7372,119.6209,119.8363,9858.0
2019-05-23 10:00:00,127.99,128.22,127.8,128.1,27663.0,119.855,120.0704,119.6771,119.958,27663.0
2019-05-23 10:30:00,128.09,129.47,128.03,129.3,21508.0,119.9486,121.2409,119.8924,121.0817,21508.0
2019-05-23 11:00:00,129.44,129.5,128.71,128.71,9366.0,121.2128,121.269,120.5292,120.5292,9366.0
2019-05-23 11:30:00,128.6,128.84,128.4,128.48,5489.0,120.4262,120.651,120.2389,120.3138,5489.0
2019-05-23 12:00:00,128.5,128.76,128.43,128.76,3004.0,120.3326,120.576,120.267,120.576,3004.0
2019-05-23 12:30:00,128.59,128.71,128.35,128.35,4504.0,120.4168,120.5292,120.1921,120.1921,4504.0
2019-05-23 13:00:00,128.53,128.65,128.29,128.3,3131.0,120.3607,120.473,120.1359,120.1453,3131.0
2019-05-23 13:30:00,128.41,128.55,128.16,128.36,3761.0,120.2483,120.3794,120.0142,120.2015,3761.0
2019-05-23 14:00:00,128.39,128.51,128.22,128.26,3558.0,120.2296,120.3419,120.0704,120.1078,3558.0
2019-05-23 14:30:00,128.34,128.48,128.14,128.16,6132.0,120.1827,120.3138,119.9954,120.0142,6132.0
2019-05-23 15:00:00,128.22,128.9,127.98,128.8,5850.0,120.0704,120.7071,119.8456,120.6135,5850.0
2019-05-23 15:30:00,128.69,128.82,128.18,128.73,38425.0,120.5105,120.6322,120.0329,120.5479,38425.0
2019-05-24 09:30:00,129.24,129.24,128.43,128.72,3524.0,121.3565,121.3565,120.5959,120.8683,3524.0
2019-05-24 10:00:00,128.59,128.88,128.17,128.25,3639.0,120.7462,121.0185,120.3518,120.4269,3639.0
2019-05-24 10:30:00,128.16,128.19,127.59,127.61,4000.0,120.3424,120.3706,119.8072,119.826,4000.0
2019-05-24 11:00:00,127.64,127.76,127.25,127.36,6798.0,119.8541,119.9668,119.4879,119.5912,6798.0
2019-05-24 11:30:00,127.33,127.71,127.32,127.61,3900.0,119.563,119.9199,119.5537,119.826,3900.0
2019-05-24 12:00:00,127.61,127.84,127.44,127.53,4768.0,119.826,120.0419,119.6663,119.7508,4768.0
2019-05-24 12:30:00,127.63,128.04,127.62,128.0,4581.0,119.8447,120.2297,119.8354,120.1922,4581.0
2019-05-24 13:00:00,128.08,128.13,127.94,128.09,3302.0,120.2673,120.3142,120.1358,120.2767,3302.0
2019-05-24 13:30:00,127.92,128.12,127.76,128.08,3622.0,120.1171,120.3049,119.9668,120.2673,3622.0
2019-05-24 14:00:00,127.82,127.82,127.58,127.68,4400.0,120.0232,120.0232,119.7978,119.8917,4400.0
2019-05-24 14:30:00,127.7,127.74,127.6,127.61,5242.0,119.9105,119.948,119.8166,119.826,5242.0
2019-05-24 15:00:00,127.61,128.19,127.61,128.19,7700.0,119.826,120.3706,119.826,120.3706,7700.0
2019-05-24 15:30:00,128.26,128.26,127.74,127.95,24593.0,120.4363,120.4363,119.948,120.1452,24593.0
2019-05-28 09:30:00,128.22,129.63,128.22,128.65,4412.0,120.3988,121.7228,120.3988,120.8025,4412.0
2019-05-28 10:00:00,128.8,128.85,127.81,128.15,2757.0,120.9434,120.9903,120.0138,120.333,2757.0
2019-05-28 10:30:00,127.87,127.94,127.67,127.83,2100.0,120.0701,120.1358,119.8823,120.0325,2100.0
2019-05-28 11:00:00,127.86,127.96,127.54,127.54,1750.0,120.0607,120.1546,119.7602,119.7602,1750.0
2019-05-28 11:30:00,127.48,128.01,127.24,127.85,4202.0,119.7039,120.2016,119.4785,120.0513,4202.0
2019-05-28 12:00:00,127.75,127.88,127.5,127.7,2700.0,119.9574,120.0795,119.7227,119.9105,2700.0
2019-05-28 12:30:00,127.63,127.87,127.63,127.76,2517.0,119.8447,120.0701,119.8447,119.9668,2517.0
2019-05-28 13:00:00,127.86,127.91,127.63,127.78,2500.0,120.0607,120.1077,119.8447,119.9856,2500.0
2019-05-28 13:30:00,127.88,127.97,127.71,127.84,1800.0,120.0795,120.164,119.9199,120.0419,1800.0
2019-05-28 14:00:00,127.8,127.98,127.75,127.81,7776.0,120.0044,120.1734,119.9574,120.0138,7776.0
2019-05-28 14:30:00,127.63,127.86,127.63,127.75,5531.0,119.8447,120.0607,119.8447,119.9574,5531.0
2019-05-28 15:00:00,127.68,127.68,127.26,127.26,6625.0,119.8917,119.8917,119.4973,119.4973,6625.0
2019-05-28 15:30:00,127.24,127.29,126.8,126.88,22497.0,119.4785,119.5255,119.0654,119.1405,22497.0
2019-05-29 09:30:00,126.02,126.89,126.02,126.77,5394.0,118.333,119.1499,118.333,119.0372,5394.0
2019-05-29 10:00:00,126.82,127.95,126.81,127.95,3771.0,119.0842,120.1452,119.0748,120.1452,3771.0
2019-05-29 10:30:00,127.84,128.01,127.34,127.55,3630.0,120.0419,120.2016,119.5724,119.7696,3630.0
2019-05-29 11:00:00,127.51,127.8,126.9,127.23,13301.0,119.7321,120.0044,119.1593,119.4691,13301.0
2019-05-29 11:30:00,127.36,127.4,126.69,127.08,4226.0,119.5912,119.6288,118.9621,119.3283,4226.0
2019-05-29 12:00:00,127.09,127.4,126.73,127.38,2236.0,119.3377,119.6288,118.9996,119.61,2236.0
2019-05-29 12:30:00,127.38,127.66,127.22,127.28,2900.0,119.61,119.8729,119.4598,119.5161,2900.0
2019-05-29 13:00:00,127.15,127.64,127.08,127.37,2803.0,119.394,119.8541,119.3283,119.6006,2803.0
2019-05-29 13:30:00,127.39,127.46,127.12,127.29,2607.0,119.6194,119.6851,119.3659,119.5255,2607.0
2019-05-29 14:00:00,127.29,127.63,127.29,127.63,5455.0,119.5255,119.8447,119.5255,119.8447,5455.0
2019-05-29 14:30:00,127.44,127.44,126.88,127.08,4400.0,119.6663,119.6663,119.1405,119.3283,4400.0
2019-05-29 15:00:00,127.23,127.31,126.76,127.11,5690.0,119.4691,119.5443,119.0278,119.3565,5690.0
2019-05-29 15:30:00,127.23,127.52,127.06,127.36,14079.0,119.4691,119.7415,119.3095,119.5912,14079.0
2019-05-30 09:30:00,127.24,128.69,127.24,128.49,3066.0,119.4785,120.8401,119.4785,120.6523,3066.0
2019-05-30 10:00:00,128.57,128.8,128.45,128.57,2610.0,120.7274,120.9434,120.6147,120.7274,2610.0
2019-05-30 10:30:00,128.65,128.99,128.18,128.53,7666.0,120.8025,121.1218,120.3612,120.6898,7666.0
2019-05-30 11:00:00,128.4,128.4,127.66,128.15,2596.0,120.5678,120.5678,119.8729,120.333,2596.0
2019-05-30 11:30:00,127.97,128.01,127.36,127.83,3324.0,120.164,120.2016,119.5912,120.0325,3324.0
2019-05-30 12:00:00,127.74,127.89,127.71,127.89,1273.0,119.948,120.0889,119.9199,120.0889,1273.0
2019-05-30 12:30:00,127.71,128.09,127.67,127.9,2951.0,119.9199,120.2767,119.8823,120.0983,2951.0
2019-05-30 13:00:00,127.9,128.0,127.57,127.57,11245.0,120.0983,120.1922,119.7884,119.7884,11245.0
2019-05-30 13:30:00,127.57,127.6,126.94,127.6,8680.0,119.7884,119.8166,119.1968,119.8166,8680.0
2019-05-30 14:00:00,127.82,127.82,127.25,127.38,1943.0,120.0232,120.0232,119.4879,119.61,1943.0
2019-05-30 14:30:00,127.25,127.27,126.87,127.14,2977.0,119.4879,119.5067,119.1311,119.3846,2977.0
2019-05-30 15:00:00,127.28,127.3,126.75,127.24,4802.0,119.5161,119.5349,119.0184,119.4785,4802.0
2019-05-30 15:30:00,127.13,127.59,127.0,127.25,10255.0,119.3752,119.8072,119.2532,119.4879,10255.0
2019-05-31 09:30:00,125.64,126.11,125.27,125.91,4207.0,117.9761,118.4175,117.6287,118.2297,4207.0
2019-05-31 10:00:00,125.87,126.0,125.5,125.9,4862.0,118.1921,118.3142,117.8447,118.2203,4862.0
2019-05-31 10:30:00,126.07,126.41,125.71,126.17,8547.0,118.3799,118.6992,118.0419,118.4738,8547.0
2019-05-31 11:00:00,126.42,126.73,125.98,126.58,7561.0,118.7086,118.9996,118.2954,118.8588,7561.0
2019-05-31 11:30:00,126.67,126.97,126.41,126.91,5200.0,118.9433,119.225,118.6992,119.1687,5200.0
2019-05-31 12:00:00,126.91,127.0,126.64,126.64,11722.0,119.1687,119.2532,118.9151,118.9151,11722.0
2019-05-31 12:30:00,126.71,126.76,126.3,126.37,4927.0,118.9809,119.0278,118.5959,118.6616,4927.0
2019-05-31 13:00:00,126.35,126.78,126.29,126.78,2973.0,118.6428,119.0466,118.5865,119.0466,2973.0
2019-05-31 13:30:00,126.91,126.91,126.65,126.65,1860.0,119.1687,119.1687,118.9245,118.9245,1860.0
2019-05-31 14:00:00,126.62,126.66,125.93,125.93,2017.0,118.8964,118.9339,118.2484,118.2484,2017.0
2019-05-31 14:30:00,126.1,126.28,125.89,126.01,3738.0,118.4081,118.5771,118.2109,118.3236,3738.0
2019-05-31 15:00:00,125.95,126.0,125.73,125.74,9270.0,118.2672,118.3142,118.0606,118.07,9270.0
2019-05-31 15:30:00,125.74,125.92,125.51,125.51,25816.0,118.07,118.2391,117.8541,117.8541,25816.0
2019-06-03 09:30:00,125.41,126.82,125.41,125.97,7895.0,117.7602,119.0842,117.7602,118.286,7895.0
2019-06-03 10:00:00,125.99,126.7,125.61,126.54,43293.0,118.3048,118.9715,117.948,118.8212,43293.0
2019-06-03 10:30:00,126.54,127.14,126.5,126.94,20742.0,118.8212,119.3846,118.7837,119.1968,20742.0
2019-06-03 11:00:00,126.97,126.97,126.16,126.25,13785.0,119.225,119.225,118.4644,118.5489,13785.0
2019-06-03 11:30:00,126.31,126.45,125.86,126.1,2400.0,118.6053,118.7367,118.1827,118.4081,2400.0
2019-06-03 12:00:00,125.97,126.05,125.46,125.51,4600.0,118.286,118.3611,117.8071,117.8541,4600.0
2019-06-03 12:30:00,125.4,125.8,125.33,125.79,3397.0,117.7508,118.1264,117.685,118.117,3397.0
2019-06-03 13:00:00,125.66,126.35,125.5,126.22,15252.0,117.9949,118.6428,117.8447,118.5208,15252.0
2019-06-03 13:30:00,126.07,126.46,125.77,126.43,4000.0,118.3799,118.7461,118.0982,118.7179,4000.0
2019-06-03 14:00:00,126.39,126.64,126.1,126.12,5210.0,118.6804,118.9151,118.4081,118.4269,5210.0
2019-06-03 14:30:00,126.12,126.22,125.26,125.36,8900.0,118.4269,118.5208,117.6193,117.7132,8900.0
2019-06-03 15:00:00,125.35,125.63,125.02,125.02,12737.0,117.7038,117.9667,117.394,117.394,12737.0
2019-06-03 15:30:00,125.06,125.9,124.9,125.58,38487.0,117.4315,118.2203,117.2813,117.9198,38487.0
2019-06-04 09:30:00,126.59,127.66,126.59,127.61,6736.0,118.8682,119.8729,118.8682,119.826,6736.0
2019-06-04 10:00:00,127.6,127.93,127.25,127.85,3640.0,119.8166,120.1264,119.4879,120.0513,3640.0
2019-06-04 10:30:00,128.0,128.27,127.9,128.17,6955.0,120.1922,120.4457,120.0983,120.3518,6955.0
2019-06-04 11:00:00,128.2,128.44,128.0,128.24,14368.0,120.38,120.6053,120.1922,120.4175,14368.0
2019-06-04 11:30:00,128.31,128.56,128.22,128.56,5821.0,120.4833,120.718,120.3988,120.718,5821.0
2019-06-04 12:00:00,128.47,128.72,128.4,128.67,3365.0,120.6335,120.8683,120.5678,120.8213,3365.0
2019-06-04 12:30:00,128.73,129.3,128.68,129.29,2219.0,120.8777,121.4129,120.8307,121.4035,2219.0
2019-06-04 13:00:00,129.25,129.25,128.86,128.94,3105.0,121.3659,121.3659,120.9997,121.0748,3105.0
2019-06-04 13:30:00,129.28,129.53,129.1,129.53,1900.0,121.3941,121.6289,121.2251,121.6289,1900.0
2019-06-04 14:00:00,129.43,129.57,129.24,129.35,5250.0,121.535,121.6664,121.3565,121.4598,5250.0
2019-06-04 14:30:00,129.25,129.67,129.13,129.52,8160.0,121.3659,121.7603,121.2533,121.6195,8160.0
2019-06-04 15:00:00,129.48,129.59,129.11,129.34,18304.0,121.5819,121.6852,121.2345,121.4504,18304.0
2019-06-04 15:30:00,129.38,129.87,129.3,129.4,52368.0,121.488,121.9481,121.4129,121.5068,52368.0
2019-06-05 09:30:00,130.06,132.38,129.99,130.59,8685.0,122.1265,124.305,122.0608,122.6242,8685.0
2019-06-05 10:00:00,130.79,130.81,129.83,130.09,17304.0,122.812,122.8308,121.9106,122.1547,17304.0
2019-06-05 10:30:00,130.06,130.18,128.56,128.8,7500.0,122.1265,122.2392,120.718,120.9434,7500.0
2019-06-05 11:00:00,128.93,129.87,128.93,129.84,31872.0,121.0655,121.9481,121.0655,121.9199,31872.0
2019-06-05 11:30:00,129.93,130.22,129.79,130.22,3554.0,122.0045,122.2768,121.873,122.2768,3554.0
2019-06-05 12:00:00,130.28,130.58,130.18,130.58,1600.0,122.3331,122.6148,122.2392,122.6148,1600.0
2019-06-05 12:30:00,130.55,130.81,130.42,130.71,2868.0,122.5866,122.8308,122.4646,122.7369,2868.0
2019-06-05 13:00:00,130.76,130.95,130.72,130.87,2200.0,122.7838,122.9622,122.7463,122.8871,2200.0
2019-06-05 13:30:00,130.91,131.3,130.86,131.23,3800.0,122.9247,123.2909,122.8777,123.2252,3800.0
2019-06-05 14:00:00,131.18,131.2,130.61,130.61,4354.0,123.1782,123.197,122.643,122.643,4354.0
2019-06-05 14:30:00,130.61,130.66,130.37,130.37,4808.0,122.643,122.6899,122.4176,122.4176,4808.0
2019-06-05 15:00:00,130.52,130.77,130.49,130.66,3900.0,122.5585,122.7932,122.5303,122.6899,3900.0
2019-06-05 15:30:00,130.62,130.9,130.09,130.75,13418.0,122.6524,122.9153,122.1547,122.7744,13418.0
2019-06-06 09:30:00,130.78,132.2,130.71,131.05,2478.0,122.8026,124.136,122.7369,123.0561,2478.0
2019-06-06 10:00:00,131.03,131.17,130.52,130.53,4575.0,123.0374,123.1688,122.5585,122.5679,4575.0
2019-06-06 10:30:00,130.51,131.33,130.49,130.88,4553.0,122.5491,123.3191,122.5303,122.8965,4553.0
2019-06-06 11:00:00,130.96,131.28,130.74,131.17,2590.0,122.9716,123.2721,122.765,123.1688,2590.0
2019-06-06 11:30:00,131.32,131.38,130.46,130.46,2300.0,123.3097,123.366,122.5021,122.5021,2300.0
2019-06-06 12:00:00,130.43,130.8,130.42,130.62,2157.0,122.474,122.8214,122.4646,122.6524,2157.0
2019-06-06 12:30:00,130.62,130.69,130.42,130.52,1953.0,122.6524,122.7181,122.4646,122.5585,1953.0
2019-06-06 13:00:00,130.42,130.47,130.38,130.41,1419.0,122.4646,122.5115,122.427,122.4552,1419.0
2019-06-06 13:30:00,130.28,130.41,130.16,130.34,1865.0,122.3331,122.4552,122.2204,122.3894,1865.0
2019-06-06 14:00:00,130.35,130.74,130.27,130.44,3556.0,122.3988,122.765,122.3237,122.4833,3556.0
2019-06-06 14:30:00,130.57,131.08,130.57,130.85,2452.0,122.6054,123.0843,122.6054,122.8683,2452.0
2019-06-06 15:00:00,131.01,131.42,130.92,131.39,1719.0,123.0186,123.4036,122.9341,123.3754,1719.0
2019-06-06 15:30:00,131.35,131.82,131.33,131.48,9920.0,123.3378,123.7792,123.3191,123.4599,9920.0
2019-06-07 09:30:00,132.12,132.38,131.63,132.12,5231.0,124.0609,124.305,123.6008,124.0609,5231.0
2019-06-07 10:00:00,132.24,132.61,132.02,132.61,6810.0,124.1735,124.521,123.967,124.521,6810.0
2019-06-07 10:30:00,132.69,133.5,132.67,133.5,7957.0,124.5961,125.3567,124.5773,125.3567,7957.0
2019-06-07 11:00:00,133.56,133.56,132.93,132.96,1850.0,125.413,125.413,124.8215,124.8496,1850.0
2019-06-07 11:30:00,132.9,132.98,132.67,132.82,3701.0,124.7933,124.8684,124.5773,124.7182,3701.0
2019-06-07 12:00:00,132.81,132.94,132.66,132.94,3300.0,124.7088,124.8308,124.5679,124.8308,3300.0
2019-06-07 12:30:00,132.83,132.91,132.65,132.74,6317.0,124.7276,124.8027,124.5585,124.643,6317.0
2019-06-07 13:00:00,132.75,132.83,132.49,132.58,2513.0,124.6524,124.7276,124.4083,124.4928,2513.0
2019-06-07 13:30:00,132.52,132.71,132.48,132.54,2501.0,124.4365,124.6149,124.3989,124.4552,2501.0
2019-06-07 14:00:00,132.72,132.72,132.48,132.48,765.0,124.6243,124.6243,124.3989,124.3989,765.0
2019-06-07 14:30:00,132.68,132.91,132.59,132.74,3741.0,124.5867,124.8027,124.5022,124.643,3741.0
2019-06-07 15:00:00,132.58,132.97,132.49,132.88,1971.0,124.4928,124.859,124.4083,124.7745,1971.0
2019-06-07 15:30:00,132.9,132.97,132.33,132.34,8905.0,124.7933,124.859,124.2581,124.2674,8905.0
2019-06-10 09:30:00,133.19,134.25,133.06,134.0,6200.0,125.0656,126.0609,124.9435,125.8262,6200.0
2019-06-10 10:00:00,134.32,135.0,134.32,134.94,4500.0,126.1267,126.7652,126.1267,126.7088,4500.0
2019-06-10 10:30:00,135.01,135.38,134.72,135.25,4029.0,126.7746,127.122,126.5023,126.9999,4029.0
2019-06-10 11:00:00,135.26,135.6,134.91,134.94,3100.0,127.0093,127.3286,126.6807,126.7088,3100.0
2019-06-10 11:30:00,134.97,135.78,134.8,135.73,2700.0,126.737,127.4976,126.5774,127.4507,2700.0
2019-06-10 12:00:00,135.69,135.76,134.91,134.92,5000.0,127.4131,127.4788,126.6807,126.6901,5000.0
2019-06-10 12:30:00,134.92,135.27,134.86,135.01,1913.0,126.6901,127.0187,126.6337,126.7746,1913.0
2019-06-10 13:00:00,135.21,135.41,135.07,135.39,1854.0,126.9624,127.1502,126.8309,127.1314,1854.0
2019-06-10 13:30:00,135.28,135.45,134.64,134.65,5889.0,127.0281,127.1877,126.4271,126.4365,5889.0
2019-06-10 14:00:00,134.84,134.84,134.33,134.53,3135.0,126.6149,126.6149,126.1361,126.3239,3135.0
2019-06-10 14:30:00,134.59,135.53,134.48,135.09,4320.0,126.3802,127.2629,126.2769,126.8497,4320.0
2019-06-10 15:00:00,134.99,135.52,134.39,134.39,5438.0,126.7558,127.2535,126.1924,126.1924,5438.0
2019-06-10 15:30:00,134.31,134.79,134.28,134.64,15020.0,126.1173,126.568,126.0891,126.4271,15020.0
2019-06-11 09:30:00,135.76,136.89,135.45,135.5,21440.0,127.4788,128.5399,127.1877,127.2347,21440.0
2019-06-11 10:00:00,135.32,135.62,135.02,135.12,1600.0,127.0657,127.3474,126.784,126.8779,1600.0
2019-06-11 10:30:00,135.48,135.48,135.14,135.26,1100.0,127.2159,127.2159,126.8966,127.0093,1100.0
2019-06-11 11:00:00,135.17,135.61,135.14,135.18,1000.0,126.9248,127.338,126.8966,126.9342,1000.0
2019-06-11 11:30:00,134.78,134.78,134.58,134.78,660.0,126.5586,126.5586,126.3708,126.5586,660.0
2019-06-11 12:00:00,134.48,134.48,133.38,133.38,8250.0,126.2769,126.2769,125.244,125.244,8250.0
2019-06-11 12:30:00,133.51,133.86,133.39,133.5,1300.0,125.3661,125.6947,125.2534,125.3567,1300.0
2019-06-11 13:00:00,133.36,133.58,133.35,133.45,2857.0,125.2252,125.4318,125.2158,125.3097,2857.0
2019-06-11 13:30:00,133.61,134.2,133.59,134.05,2508.0,125.46,126.014,125.4412,125.8731,2508.0
2019-06-11 14:00:00,134.19,134.35,134.12,134.2,1344.0,126.0046,126.1548,125.9389,126.014,1344.0
2019-06-11 14:30:00,134.11,134.19,133.52,133.8,5152.0,125.9295,126.0046,125.3755,125.6384,5152.0
2019-06-11 15:00:00,133.72,133.95,133.67,133.88,5102.0,125.5633,125.7792,125.5163,125.7135,5102.0
2019-06-11 15:30:00,133.76,133.99,133.43,133.63,10408.0,125.6008,125.8168,125.291,125.4788,10408.0
2019-06-12 09:30:00,133.14,134.27,133.04,133.3,2829.0,125.0186,126.0797,124.9247,125.1689,2829.0
2019-06-12 10:00:00,133.18,133.25,132.42,132.42,3000.0,125.0562,125.1219,124.3426,124.3426,3000.0
2019-06-12 10:30:00,132.16,133.61,132.16,133.33,10900.0,124.0984,125.46,124.0984,125.1971,10900.0
2019-06-12 11:00:00,133.08,133.08,132.32,132.83,4268.0,124.9623,124.9623,124.2487,124.7276,4268.0
2019-06-12 11:30:00,133.0,133.02,132.24,132.39,4500.0,124.8872,124.906,124.1735,124.3144,4500.0
2019-06-12 12:00:00,132.54,132.54,132.25,132.49,500.0,124.4552,124.4552,124.1829,124.4083,500.0
2019-06-12 12:30:00,132.59,133.09,132.59,132.92,2400.0,124.5022,124.9717,124.5022,124.8121,2400.0
2019-06-12 13:00:00,132.78,132.96,132.67,132.81,1935.0,124.6806,124.8496,124.5773,124.7088,1935.0
2019-06-12 13:30:00,132.86,132.93,132.61,132.93,2663.0,124.7557,124.8215,124.521,124.8215,2663.0
2019-06-12 14:00:00,132.97,132.97,132.49,132.69,3249.0,124.859,124.859,124.4083,124.5961,3249.0
2019-06-12 14:30:00,132.71,132.97,132.55,132.91,3665.0,124.6149,124.859,124.4646,124.8027,3665.0
2019-06-12 15:00:00,132.84,133.05,132.77,132.87,2858.0,124.7369,124.9341,124.6712,124.7651,2858.0
2019-06-12 15:30:00,132.81,133.49,132.69,133.22,21782.0,124.7088,125.3473,124.5961,125.0938,21782.0
2019-06-13 09:30:00,133.71,134.41,133.33,134.28,4694.0,125.5539,126.2112,125.1971,126.0891,4694.0
2019-06-13 10:00:00,134.09,134.09,133.34,133.47,2200.0,125.9107,125.9107,125.2064,125.3285,2200.0
2019-06-13 10:30:00,133.55,133.79,133.41,133.44,3001.0,125.4036,125.629,125.2722,125.3003,3001.0
2019-06-13 11:00:00,133.48,133.6,133.29,133.49,1700.0,125.3379,125.4506,125.1595,125.3473,1700.0
2019-06-13 11:30:00,133.35,133.63,133.28,133.57,1609.0,125.2158,125.4788,125.1501,125.4224,1609.0
2019-06-13 12:00:00,133.47,133.76,133.46,133.63,2129.0,125.3285,125.6008,125.3191,125.4788,2129.0
2019-06-13 12:30:00,133.53,133.85,133.5,133.77,1200.0,125.3849,125.6853,125.3567,125.6102,1200.0
2019-06-13 13:00:00,133.78,133.86,133.54,133.67,1500.0,125.6196,125.6947,125.3942,125.5163,1500.0
2019-06-13 13:30:00,133.45,133.62,133.32,133.33,4113.0,125.3097,125.4694,125.1877,125.1971,4113.0
2019-06-13 14:00:00,133.37,133.59,133.3,133.3,3735.0,125.2346,125.4412,125.1689,125.1689,3735.0
2019-06-13 14:30:00,133.27,133.41,133.09,133.1,2912.0,125.1407,125.2722,124.9717,124.9811,2912.0
2019-06-13 15:00:00,133.1,133.24,132.93,133.08,4037.0,124.9811,125.1125,124.8215,124.9623,4037.0
2019-06-13 15:30:00,133.06,133.87,133.04,133.86,19718.0,124.9435,125.7041,124.9247,125.6947,19718.0
2019-06-14 09:30:00,133.65,133.65,131.0,131.0,9816.0,125.4975,125.4975,123.0092,123.0092,9816.0
2019-06-14 10:00:00,131.16,131.39,130.47,130.59,4435.0,123.1594,123.3754,122.5115,122.6242,4435.0
2019-06-14 10:30:00,130.53,130.74,130.26,130.69,3630.0,122.5679,122.765,122.3143,122.7181,3630.0
2019-06-14 11:00:00,130.68,130.68,130.17,130.5,2211.0,122.7087,122.7087,122.2298,122.5397,2211.0
2019-06-14 11:30:00,130.58,130.65,130.39,130.41,2800.0,122.6148,122.6805,122.4364,122.4552,2800.0
2019-06-14 12:00:00,130.24,130.35,130.15,130.25,3168.0,122.2955,122.3988,122.211,122.3049,3168.0
2019-06-14 12:30:00,130.31,130.5,130.26,130.3,4304.0,122.3613,122.5397,122.3143,122.3519,4304.0
2019-06-14 13:00:00,130.25,130.52,130.2,130.52,3178.0,122.3049,122.5585,122.258,122.5585,3178.0
2019-06-14 13:30:00,130.48,130.48,129.97,130.05,3214.0,122.5209,122.5209,122.042,122.1171,3214.0
2019-06-14 14:00:00,130.09,130.26,130.09,130.25,2200.0,122.1547,122.3143,122.1547,122.3049,2200.0
2019-06-14 14:30:00,130.19,130.33,130.13,130.25,3310.0,122.2486,122.3801,122.1923,122.3049,3310.0
2019-06-14 15:00:00,130.25,130.88,130.25,130.88,4536.0,122.3049,122.8965,122.3049,122.8965,4536.0
2019-06-14 15:30:00,130.84,130.86,130.01,130.03,17523.0,122.8589,122.8777,122.0796,122.0984,17523.0
2019-06-17 09:30:00,130.12,130.12,129.29,129.52,2068.0,122.1829,122.1829,121.4035,121.6195,2068.0
2019-06-17 10:00:00,129.89,130.12,129.45,129.74,4598.0,121.9669,122.1829,121.5537,121.826,4598.0
2019-06-17 10:30:00,129.74,129.8,129.28,129.3,2506.0,121.826,121.8824,121.3941,121.4129,2506.0
2019-06-17 11:00:00,129.09,129.63,128.97,129.63,1700.0,121.2157,121.7228,121.103,121.7228,1700.0
2019-06-17 11:30:00,129.18,129.87,129.14,129.68,3160.0,121.3002,121.9481,121.2626,121.7697,3160.0
2019-06-17 12:00:00,129.51,129.65,129.43,129.64,1959.0,121.6101,121.7415,121.535,121.7321,1959.0
2019-06-17 12:30:00,129.53,129.9,129.53,129.76,1497.0,121.6289,121.9763,121.6289,121.8448,1497.0
2019-06-17 13:00:00,129.83,129.83,129.34,129.39,1565.0,121.9106,121.9106,121.4504,121.4974,1565.0
2019-06-17 13:30:00,129.35,129.77,129.29,129.77,3179.0,121.4598,121.8542,121.4035,121.8542,3179.0
2019-06-17 14:00:00,129.75,130.24,129.75,129.97,2801.0,121.8354,122.2955,121.8354,122.042,2801.0
2019-06-17 14:30:00,129.96,130.4,129.92,129.92,1200.0,122.0326,122.4458,121.9951,121.9951,1200.0
2019-06-17 15:00:00,129.92,130.05,129.42,129.57,2400.0,121.9951,122.1171,121.5256,121.6664,2400.0
2019-06-17 15:30:00,129.34,129.52,128.92,129.28,15783.0,121.4504,121.6195,121.0561,121.3941,15783.0
2019-06-18 09:30:00,129.93,132.35,129.92,132.24,6222.0,122.0045,124.2768,121.9951,124.1735,6222.0
2019-06-18 10:00:00,132.5,132.95,132.29,132.86,3500.0,124.4177,124.8402,124.2205,124.7557,3500.0
2019-06-18 10:30:00,132.81,133.24,132.41,132.89,6677.0,124.7088,125.1125,124.3332,124.7839,6677.0
2019-06-18 11:00:00,132.84,133.14,132.49,132.93,13399.0,124.7369,125.0186,124.4083,124.8215,13399.0
2019-06-18 11:30:00,132.87,132.89,132.4,132.52,4732.0,124.7651,124.7839,124.3238,124.4365,4732.0
2019-06-18 12:00:00,132.28,132.48,132.05,132.25,1100.0,124.2111,124.3989,123.9951,124.1829,1100.0
2019-06-18 12:30:00,132.21,132.22,131.87,131.87,1381.0,124.1454,124.1548,123.8261,123.8261,1381.0
2019-06-18 13:00:00,131.94,132.22,131.85,132.03,2800.0,123.8918,124.1548,123.8073,123.9764,2800.0
2019-06-18 13:30:00,132.12,132.25,132.05,132.17,1817.0,124.0609,124.1829,123.9951,124.1078,1817.0
2019-06-18 14:00:00,132.29,132.59,132.15,132.49,4479.0,124.2205,124.5022,124.089,124.4083,4479.0
2019-06-18 14:30:00,132.55,132.99,132.4,132.66,2063.0,124.4646,124.8778,124.3238,124.5679,2063.0
2019-06-18 15:00:00,132.62,132.76,132.53,132.56,2827.0,124.5304,124.6618,124.4459,124.474,2827.0
2019-06-18 15:30:00,132.56,132.6,132.15,132.38,8046.0,124.474,124.5116,124.089,124.305,8046.0
2019-06-19 09:30:00,132.43,132.43,131.41,132.2,16381.0,124.352,124.352,123.3942,124.136,16381.0
2019-06-19 10:00:00,132.05,132.05,131.68,131.68,1189.0,123.9951,123.9951,123.6477,123.6477,1189.0
2019-06-19 10:30:00,131.71,132.24,131.62,132.24,1652.0,123.6759,124.1735,123.5914,124.1735,1652.0
2019-06-19 11:00:00,132.25,132.55,132.03,132.55,5062.0,124.1829,124.4646,123.9764,124.4646,5062.0
2019-06-19 11:30:00,132.46,132.59,132.3,132.53,1300.0,124.3801,124.5022,124.2299,124.4459,1300.0
2019-06-19 12:00:00,132.45,132.51,132.38,132.45,550.0,124.3707,124.4271,124.305,124.3707,550.0
2019-06-19 12:30:00,132.41,132.41,132.27,132.27,900.0,124.3332,124.3332,124.2017,124.2017,900.0
2019-06-19 13:00:00,132.31,132.32,132.12,132.23,300.0,124.2393,124.2487,124.0609,124.1642,300.0
2019-06-19 13:30:00,132.11,132.66,132.11,132.56,2309.0,124.0515,124.5679,124.0515,124.474,2309.0
2019-06-19 14:00:00,132.3,132.87,132.09,132.28,2000.0,124.2299,124.7651,124.0327,124.2111,2000.0
2019-06-19 14:30:00,132.41,132.71,132.31,132.56,1624.0,124.3332,124.6149,124.2393,124.474,1624.0
2019-06-19 15:00:00,132.82,133.28,132.7,132.82,2500.0,124.7182,125.1501,124.6055,124.7182,2500.0
2019-06-19 15:30:00,132.84,133.12,132.73,133.04,6001.0,124.7369,124.9999,124.6337,124.9247,6001.0
2019-06-20 09:30:00,134.77,135.69,133.55,134.31,3750.0,126.5492,127.4131,125.4036,126.1173,3750.0
2019-06-20 10:00:00,134.83,135.29,134.42,134.9,2248.0,126.6056,127.0375,126.2206,126.6713,2248.0
2019-06-20 10:30:00,134.69,134.69,134.36,134.47,2219.0,126.4741,126.4741,126.1642,126.2675,2219.0
2019-06-20 11:00:00,134.44,134.53,134.22,134.43,1700.0,126.2393,126.3239,126.0328,126.23,1700.0
2019-06-20 11:30:00,134.3,134.36,133.96,134.27,7403.0,126.1079,126.1642,125.7886,126.0797,7403.0
2019-06-20 12:00:00,134.39,134.39,133.21,133.84,2200.0,126.1924,126.1924,125.0844,125.6759,2200.0
2019-06-20 12:30:00,133.86,134.75,133.84,134.53,13888.0,125.6947,126.5304,125.6759,126.3239,13888.0
2019-06-20 13:00:00,134.53,134.75,134.3,134.55,2362.0,126.3239,126.5304,126.1079,126.3426,2362.0
2019-06-20 13:30:00,134.65,135.02,134.65,135.02,1958.0,126.4365,126.784,126.4365,126.784,1958.0
2019-06-20 14:00:00,135.04,135.19,134.94,135.19,1485.0,126.8027,126.9436,126.7088,126.9436,1485.0
2019-06-20 14:30:00,135.0,135.42,134.99,135.36,1328.0,126.7652,127.1596,126.7558,127.1032,1328.0
2019-06-20 15:00:00,135.31,135.44,135.1,135.26,3400.0,127.0563,127.1783,126.8591,127.0093,3400.0
2019-06-20 15:30:00,135.33,135.89,135.25,135.81,13937.0,127.0751,127.6009,126.9999,127.5258,13937.0
2019-06-21 09:30:00,135.71,135.71,134.04,135.22,40311.0,127.4319,127.4319,125.8637,126.9718,40311.0
2019-06-21 10:00:00,135.59,135.63,135.24,135.24,1300.0,127.3192,127.3568,126.9905,126.9905,1300.0
2019-06-21 10:30:00,135.46,135.5,134.91,135.41,4045.0,127.1971,127.2347,126.6807,127.1502,4045.0
2019-06-21 11:00:00,135.56,136.0,135.52,135.95,1100.0,127.291,127.7042,127.2535,127.6572,1100.0
2019-06-21 11:30:00,135.75,135.98,135.16,135.57,5537.0,127.4694,127.6854,126.9154,127.3004,5537.0
2019-06-21 12:00:00,135.66,135.66,135.25,135.25,910.0,127.3849,127.3849,126.9999,126.9999,910.0
2019-06-21 12:30:00,135.18,135.18,134.75,135.05,4393.0,126.9342,126.9342,126.5304,126.8121,4393.0
2019-06-21 13:00:00,135.07,135.45,135.05,135.45,2686.0,126.8309,127.1877,126.8121,127.1877,2686.0
2019-06-21 13:30:00,135.34,135.6,135.33,135.47,1382.0,127.0844,127.3286,127.0751,127.2065,1382.0
2019-06-21 14:00:00,135.5,135.64,135.26,135.64,10390.0,127.2347,127.3661,127.0093,127.3661,10390.0
2019-06-21 14:30:00,135.59,135.73,135.38,135.6,10282.0,127.3192,127.4507,127.122,127.3286,10282.0
2019-06-21 15:00:00,135.43,135.93,135.43,135.71,4132.0,127.169,127.6385,127.169,127.4319,4132.0
2019-06-21 15:30:00,135.64,136.12,135.59,135.79,24554.0,127.3661,127.8169,127.3192,127.507,24554.0
2019-06-24 09:30:00,135.61,136.4,135.59,135.97,3026.0,127.338,128.0798,127.3192,127.676,3026.0
2019-06-24 10:00:00,135.91,136.2,135.6,136.05,2700.0,127.6197,127.892,127.3286,127.7511,2700.0
2019-06-24 10:30:00,136.33,136.33,135.81,135.81,2700.0,128.0141,128.0141,127.5258,127.5258,2700.0
2019-06-24 11:00:00,135.85,136.41,135.71,136.41,2900.0,127.5633,128.0892,127.4319,128.0892,2900.0
2019-06-24 11:30:00,136.24,136.45,135.85,135.85,4263.0,127.9296,128.1267,127.5633,127.5633,4263.0
2019-06-24 12:00:00,135.81,135.91,135.73,135.73,1600.0,127.5258,127.6197,127.4507,127.4507,1600.0
2019-06-24 12:30:00,135.66,135.93,135.52,135.89,1736.0,127.3849,127.6385,127.2535,127.6009,1736.0
2019-06-24 13:00:00,135.88,136.22,135.88,136.07,4100.0,127.5915,127.9108,127.5915,127.7699,4100.0
2019-06-24 13:30:00,136.03,136.19,136.02,136.17,2275.0,127.7324,127.8826,127.723,127.8638,2275.0
2019-06-24 14:00:00,136.04,136.16,135.69,135.71,1078.0,127.7418,127.8544,127.4131,127.4319,1078.0
2019-06-24 14:30:00,135.72,135.73,135.33,135.48,2050.0,127.4413,127.4507,127.0751,127.2159,2050.0
2019-06-24 15:00:00,135.41,135.41,135.01,135.01,1600.0,127.1502,127.1502,126.7746,126.7746,1600.0
2019-06-24 15:30:00,135.12,135.34,134.87,135.17,7164.0,126.8779,127.0844,126.6431,126.9248,7164.0
2019-06-25 09:30:00,135.26,135.83,134.82,135.42,14430.0,127.0093,127.5446,126.5962,127.1596,14430.0
2019-06-25 10:00:00,135.54,135.75,135.23,135.23,7557.0,127.2722,127.4694,126.9812,126.9812,7557.0
2019-06-25 10:30:00,135.39,135.75,135.26,135.56,8988.0,127.1314,127.4694,127.0093,127.291,8988.0
2019-06-25 11:00:00,135.53,135.69,135.26,135.58,8450.0,127.2629,127.4131,127.0093,127.3098,8450.0
2019-06-25 11:30:00,135.46,135.56,135.11,135.14,6574.0,127.1971,127.291,126.8685,126.8966,6574.0
2019-06-25 12:00:00,135.12,135.41,135.12,135.31,800.0,126.8779,127.1502,126.8779,127.0563,800.0
2019-06-25 12:30:00,135.25,135.25,134.82,134.82,1100.0,126.9999,126.9999,126.5962,126.5962,1100.0
2019-06-25 13:00:00,134.95,135.09,134.65,135.06,1960.0,126.7182,126.8497,126.4365,126.8215,1960.0
2019-06-25 13:30:00,135.03,135.3,135.03,135.15,2014.0,126.7934,127.0469,126.7934,126.906,2014.0
2019-06-25 14:00:00,135.28,135.38,134.95,134.95,1251.0,127.0281,127.122,126.7182,126.7182,1251.0
2019-06-25 14:30:00,134.78,134.78,134.63,134.76,1600.0,126.5586,126.5586,126.4178,126.5398,1600.0
2019-06-25 15:00:00,134.75,135.12,134.65,135.0,3905.0,126.5304,126.8779,126.4365,126.7652,3905.0
2019-06-25 15:30:00,134.92,135.08,134.39,134.62,14533.0,126.6901,126.8403,126.1924,126.4084,14533.0
2019-06-26 09:30:00,135.27,135.81,135.22,135.81,2032.0,127.0187,127.5258,126.9718,127.5258,2032.0
2019-06-26 10:00:00,135.66,135.67,135.17,135.28,2051.0,127.3849,127.3943,126.9248,127.0281,2051.0
2019-06-26 10:30:00,135.47,135.8,135.14,135.8,4313.0,127.2065,127.5164,126.8966,127.5164,4313.0
2019-06-26 11:00:00,135.9,136.48,135.9,136.11,2275.0,127.6103,128.1549,127.6103,127.8075,2275.0
2019-06-26 11:30:00,135.97,136.53,135.97,136.53,1745.0,127.676,128.2019,127.676,128.2019,1745.0
2019-06-26 12:00:00,136.57,136.57,136.04,136.04,2768.0,128.2394,128.2394,127.7418,127.7418,2768.0
2019-06-26 12:30:00,136.0,136.1,135.85,135.86,1767.0,127.7042,127.7981,127.5633,127.5727,1767.0
2019-06-26 13:00:00,135.71,135.73,135.24,135.31,14209.0,127.4319,127.4507,126.9905,127.0563,14209.0
2019-06-26 13:30:00,135.24,135.8,135.0,135.75,17341.0,126.9905,127.5164,126.7652,127.4694,17341.0
2019-06-26 14:00:00,135.56,135.81,135.44,135.71,5730.0,127.291,127.5258,127.1783,127.4319,5730.0
2019-06-26 14:30:00,135.76,136.31,135.67,136.28,2881.0,127.4788,127.9953,127.3943,127.9671,2881.0
2019-06-26 15:00:00,136.28,136.35,136.02,136.05,8100.0,127.9671,128.0328,127.723,127.7511,8100.0
2019-06-26 15:30:00,136.04,136.53,135.9,135.95,18469.0,127.7418,128.2019,127.6103,127.6572,18469.0
2019-06-27 09:30:00,136.42,137.79,135.81,137.44,3148.0,128.0986,129.385,127.5258,129.0564,3148.0
2019-06-27 10:00:00,137.19,137.24,137.01,137.04,800.0,128.8216,128.8686,128.6526,128.6808,800.0
2019-06-27 10:30:00,137.11,137.13,136.84,137.01,2661.0,128.7465,128.7653,128.493,128.6526,2661.0
2019-06-27 11:00:00,137.01,137.46,136.99,137.25,3804.0,128.6526,129.0751,128.6338,128.8779,3804.0
2019-06-27 11:30:00,137.11,137.3,137.01,137.1,2445.0,128.7465,128.9249,128.6526,128.7371,2445.0
2019-06-27 12:00:00,137.03,137.34,137.03,137.16,2251.0,128.6714,128.9625,128.6714,128.7934,2251.0
2019-06-27 12:30:00,137.35,137.49,137.27,137.37,1700.0,128.9718,129.1033,128.8967,128.9906,1700.0
2019-06-27 13:00:00,137.47,137.64,137.47,137.64,2250.0,129.0845,129.2442,129.0845,129.2442,2250.0
2019-06-27 13:30:00,137.71,137.89,137.61,137.79,3609.0,129.3099,129.4789,129.216,129.385,3609.0
2019-06-27 14:00:00,137.87,138.03,137.8,137.97,1900.0,129.4601,129.6104,129.3944,129.554,1900.0
2019-06-27 14:30:00,138.01,138.06,137.89,137.99,3900.0,129.5916,129.6385,129.4789,129.5728,3900.0
2019-06-27 15:00:00,137.94,138.34,137.94,138.33,7050.0,129.5259,129.9015,129.5259,129.8921,7050.0
2019-06-27 15:30:00,138.34,138.8,138.26,138.8,31302.0,129.9015,130.3334,129.8263,130.3334,31302.0
2019-06-28 09:30:00,139.03,140.91,139.03,140.36,17551.0,130.5494,132.3147,130.5494,131.7982,17551.0
2019-06-28 10:00:00,140.57,140.68,139.79,140.06,5219.0,131.9954,132.0987,131.263,131.5165,5219.0
2019-06-28 10:30:00,140.09,140.92,140.01,140.92,3700.0,131.5447,132.3241,131.4696,132.3241,3700.0
2019-06-28 11:00:00,140.99,141.31,140.89,141.24,3062.0,132.3898,132.6903,132.2959,132.6246,3062.0
2019-06-28 11:30:00,141.23,141.8,141.23,141.62,4375.0,132.6152,133.1504,132.6152,132.9814,4375.0
2019-06-28 12:00:00,141.65,141.67,141.19,141.44,1500.0,133.0095,133.0283,132.5776,132.8124,1500.0
2019-06-28 12:30:00,141.71,141.71,141.46,141.53,2273.0,133.0659,133.0659,132.8311,132.8969,2273.0
2019-06-28 13:00:00,141.44,141.44,141.24,141.36,1499.0,132.8124,132.8124,132.6246,132.7372,1499.0
2019-06-28 13:30:00,141.28,141.46,140.75,140.93,9707.0,132.6621,132.8311,132.1644,132.3335,9707.0
2019-06-28 14:00:00,140.71,141.11,140.71,141.11,700.0,132.1269,132.5025,132.1269,132.5025,700.0
2019-06-28 14:30:00,141.29,141.38,141.14,141.14,2814.0,132.6715,132.756,132.5307,132.5307,2814.0
2019-06-28 15:00:00,141.27,141.52,141.27,141.44,6152.0,132.6527,132.8875,132.6527,132.8124,6152.0
2019-06-28 15:30:00,141.37,141.69,140.69,141.19,26916.0,132.7466,133.0471,132.1081,132.5776,26916.0
2019-07-01 09:30:00,143.25,144.96,142.48,142.56,12857.0,134.512,136.1176,133.7889,133.864,12857.0
2019-07-01 10:00:00,142.8,143.19,141.89,141.89,9560.0,134.0894,134.4556,133.2349,133.2349,9560.0
2019-07-01 10:30:00,141.85,142.02,141.07,141.21,9921.0,133.1973,133.357,132.4649,132.5964,9921.0
2019-07-01 11:00:00,141.19,141.72,141.03,141.63,6400.0,132.5776,133.0753,132.4274,132.9908,6400.0
2019-07-01 11:30:00,141.67,141.76,141.37,141.47,5478.0,133.0283,133.1128,132.7466,132.8405,5478.0
2019-07-01 12:00:00,141.44,141.44,140.88,141.0,2900.0,132.8124,132.8124,132.2865,132.3992,2900.0
2019-07-01 12:30:00,141.03,141.31,140.91,141.14,2584.0,132.4274,132.6903,132.3147,132.5307,2584.0
2019-07-01 13:00:00,141.03,141.34,140.68,140.69,5973.0,132.4274,132.7185,132.0987,132.1081,5973.0
2019-07-01 13:30:00,140.83,140.97,140.62,140.88,4214.0,132.2396,132.371,132.0424,132.2865,4214.0
2019-07-01 14:00:00,140.77,140.83,140.32,140.69,3553.0,132.1832,132.2396,131.7607,132.1081,3553.0
2019-07-01 14:30:00,140.68,140.88,140.6,140.85,3600.0,132.0987,132.2865,132.0236,132.2583,3600.0
2019-07-01 15:00:00,140.75,141.33,140.68,141.1,7240.0,132.1644,132.7091,132.0987,132.4931,7240.0
2019-07-01 15:30:00,141.13,141.68,141.0,141.62,33086.0,132.5213,133.0377,132.3992,132.9814,33086.0
2019-07-02 09:30:00,140.11,141.13,138.88,140.41,5886.0,131.5635,132.5213,130.4085,131.8452,5886.0
2019-07-02 10:00:00,140.56,140.92,140.45,140.87,3000.0,131.986,132.3241,131.8827,132.2771,3000.0
2019-07-02 10:30:00,140.86,140.92,140.67,140.76,2942.0,132.2677,132.3241,132.0893,132.1738,2942.0
2019-07-02 11:00:00,140.68,141.1,140.49,140.61,2400.0,132.0987,132.4931,131.9203,132.033,2400.0
2019-07-02 11:30:00,140.55,140.58,140.15,140.48,2484.0,131.9766,132.0048,131.601,131.9109,2484.0
2019-07-02 12:00:00,140.42,140.75,140.25,140.55,3151.0,131.8546,132.1644,131.6949,131.9766,3151.0
2019-07-02 12:30:00,140.49,140.55,140.23,140.23,800.0,131.9203,131.9766,131.6762,131.6762,800.0
2019-07-02 13:00:00,140.21,140.36,140.11,140.16,3207.0,131.6574,131.7982,131.5635,131.6104,3207.0
2019-07-02 13:30:00,140.23,140.49,140.14,140.43,4181.0,131.6762,131.9203,131.5917,131.864,4181.0
2019-07-02 14:00:00,140.33,140.4,140.19,140.19,3278.0,131.7701,131.8358,131.6386,131.6386,3278.0
2019-07-02 14:30:00,140.12,140.13,139.71,139.71,2826.0,131.5729,131.5823,131.1879,131.1879,2826.0
2019-07-02 15:00:00,139.82,139.95,139.74,139.82,2553.0,131.2912,131.4132,131.2161,131.2912,2553.0
2019-07-02 15:30:00,139.84,140.18,139.77,140.0,10931.0,131.31,131.6292,131.2442,131.4602,10931.0
2019-07-03 09:30:00,140.58,140.82,140.3,140.5,3862.0,132.0048,132.2302,131.7419,131.9297,3862.0
2019-07-03 10:00:00,140.97,140.97,140.36,140.7,7087.0,132.371,132.371,131.7982,132.1175,7087.0
2019-07-03 10:30:00,140.72,140.94,140.72,140.75,1300.0,132.1363,132.3429,132.1363,132.1644,1300.0
2019-07-03 11:00:00,140.8,140.98,140.21,140.63,2355.0,132.2114,132.3804,131.6574,132.0518,2355.0
2019-07-03 11:30:00,140.71,141.22,140.71,141.18,2115.0,132.1269,132.6058,132.1269,132.5682,2115.0
2019-07-03 12:00:00,140.95,141.06,140.53,140.61,4095.0,132.3522,132.4555,131.9579,132.033,4095.0
2019-07-03 12:30:00,140.62,141.06,140.56,140.67,12071.0,132.0424,132.4555,131.986,132.0893,12071.0
2019-07-05 09:30:00,139.61,139.61,136.62,138.72,7910.0,131.094,131.094,128.2864,130.2583,7910.0
2019-07-05 10:00:00,138.54,138.65,137.39,137.42,17797.0,130.0893,130.1925,129.0094,129.0376,17797.0
2019-07-05 10:30:00,137.5,137.5,135.28,135.42,48724.0,129.1127,129.1127,127.0281,127.1596,48724.0
2019-07-05 11:00:00,135.72,135.96,135.32,135.56,5872.0,127.4413,127.6666,127.0657,127.291,5872.0
2019-07-05 11:30:00,135.84,136.35,135.46,136.35,4500.0,127.554,128.0328,127.1971,128.0328,4500.0
2019-07-05 12:00:00,136.26,136.98,136.26,136.79,1650.0,127.9483,128.6244,127.9483,128.446,1650.0
2019-07-05 12:30:00,136.94,137.35,136.93,136.95,6367.0,128.5869,128.9718,128.5775,128.5962,6367.0
2019-07-05 13:00:00,137.0,137.53,137.0,137.44,2012.0,128.6432,129.1409,128.6432,129.0564,2012.0
2019-07-05 13:30:00,137.61,137.89,137.6,137.79,3168.0,129.216,129.4789,129.2066,129.385,3168.0
2019-07-05 14:00:00,137.84,138.09,137.64,137.67,3190.0,129.432,129.6667,129.2442,129.2723,3190.0
2019-07-05 14:30:00,137.72,138.22,137.72,138.15,3235.0,129.3193,129.7888,129.3193,129.723,3235.0
2019-07-05 15:00:00,138.2,138.44,138.05,138.36,1806.0,129.77,129.9954,129.6291,129.9202,1806.0
2019-07-05 15:30:00,138.4,138.66,138.24,138.66,11996.0,129.9578,130.2019,129.8076,130.2019,11996.0
2019-07-08 09:30:00,137.78,139.4,137.17,137.25,9615.0,129.3756,130.8968,128.8028,128.8779,9615.0
2019-07-08 10:00:00,137.37,137.82,137.0,137.8,12888.0,128.9906,129.4132,128.6432,129.3944,12888.0
2019-07-08 10:30:00,137.41,137.41,136.68,136.82,1412.0,129.0282,129.0282,128.3427,128.4742,1412.0
2019-07-08 11:00:00,136.9,136.93,136.47,136.73,7275.0,128.5493,128.5775,128.1455,128.3897,7275.0
2019-07-08 11:30:00,136.84,136.94,136.83,136.88,988.0,128.493,128.5869,128.4836,128.5305,988.0
2019-07-08 12:00:00,136.99,137.08,136.82,136.82,1502.0,128.6338,128.7183,128.4742,128.4742,1502.0
2019-07-08 12:30:00,136.92,136.92,136.23,136.23,3615.0,128.5681,128.5681,127.9202,127.9202,3615.0
2019-07-08 13:00:00,136.2,136.6,136.1,136.49,5200.0,127.892,128.2676,127.7981,128.1643,5200.0
2019-07-08 13:30:00,136.54,136.54,136.13,136.16,3497.0,128.2113,128.2113,127.8263,127.8544,3497.0
2019-07-08 14:00:00,136.16,136.16,135.88,135.94,5103.0,127.8544,127.8544,127.5915,127.6479,5103.0
2019-07-08 14:30:00,136.0,136.1,135.94,136.06,2000.0,127.7042,127.7981,127.6479,127.7605,2000.0
2019-07-08 15:00:00,136.07,136.49,135.97,136.19,2000.0,127.7699,128.1643,127.676,127.8826,2000.0
2019-07-08 15:30:00,136.24,136.29,135.93,136.24,13173.0,127.9296,127.9765,127.6385,127.9296,13173.0
2019-07-09 09:30:00,135.37,135.84,134.72,134.94,8104.0,127.1126,127.554,126.5023,126.7088,8104.0
2019-07-09 10:00:00,135.14,135.14,133.9,134.37,6075.0,126.8966,126.8966,125.7323,126.1736,6075.0
2019-07-09 10:30:00,134.44,135.06,134.38,135.0,15745.0,126.2393,126.8215,126.183,126.7652,15745.0
2019-07-09 11:00:00,134.97,135.05,134.75,134.8,3515.0,126.737,126.8121,126.5304,126.5774,3515.0
2019-07-09 11:30:00,134.9,135.01,134.79,135.01,2541.0,126.6713,126.7746,126.568,126.7746,2541.0
2019-07-09 12:00:00,134.99,135.06,134.91,135.06,4782.0,126.7558,126.8215,126.6807,126.8215,4782.0
2019-07-09 12:30:00,135.13,135.57,135.11,135.41,3457.0,126.8873,127.3004,126.8685,127.1502,3457.0
2019-07-09 13:00:00,135.28,135.28,135.11,135.15,2641.0,127.0281,127.0281,126.8685,126.906,2641.0
2019-07-09 13:30:00,135.09,135.19,135.01,135.14,1631.0,126.8497,126.9436,126.7746,126.8966,1631.0
2019-07-09 14:00:00,135.14,135.16,134.93,135.0,3401.0,126.8966,126.9154,126.6995,126.7652,3401.0
2019-07-09 14:30:00,134.99,135.14,134.9,135.08,4200.0,126.7558,126.8966,126.6713,126.8403,4200.0
2019-07-09 15:00:00,135.12,135.12,134.86,134.98,4699.0,126.8779,126.8779,126.6337,126.7464,4699.0
2019-07-09 15:30:00,134.99,135.24,134.97,135.17,14671.0,126.7558,126.9905,126.737,126.9248,14671.0
2019-07-10 09:30:00,135.97,136.74,135.51,136.26,13357.0,127.676,128.3991,127.2441,127.9483,13357.0
2019-07-10 10:00:00,136.31,136.31,135.3,135.37,5217.0,127.9953,127.9953,127.0469,127.1126,5217.0
2019-07-10 10:30:00,135.22,135.83,135.21,135.74,22810.0,126.9718,127.5446,126.9624,127.46,22810.0
2019-07-10 11:00:00,135.71,135.85,135.48,135.69,13153.0,127.4319,127.5633,127.2159,127.4131,13153.0
2019-07-10 11:30:00,135.6,135.78,135.6,135.72,4659.0,127.3286,127.4976,127.3286,127.4413,4659.0
2019-07-10 12:00:00,135.8,135.97,135.48,135.5,4610.0,127.5164,127.676,127.2159,127.2347,4610.0
2019-07-10 12:30:00,135.43,135.64,135.31,135.31,2350.0,127.169,127.3661,127.0563,127.0563,2350.0
2019-07-10 13:00:00,135.31,135.31,134.74,134.83,1213.0,127.0563,127.0563,126.521,126.6056,1213.0
2019-07-10 13:30:00,134.71,134.83,134.61,134.61,1148.0,126.4929,126.6056,126.399,126.399,1148.0
2019-07-10 14:00:00,134.99,134.99,134.78,134.78,16667.0,126.7558,126.7558,126.5586,126.5586,16667.0
2019-07-10 14:30:00,134.9,135.4,134.87,135.4,9800.0,126.6713,127.1408,126.6431,127.1408,9800.0
2019-07-10 15:00:00,135.38,135.38,134.61,134.68,3606.0,127.122,127.122,126.399,126.4647,3606.0
2019-07-10 15:30:00,134.75,134.79,134.39,134.43,9888.0,126.5304,126.568,126.1924,126.23,9888.0
2019-07-11 09:30:00,134.56,135.42,134.0,134.79,15333.0,126.352,127.1596,125.8262,126.568,15333.0
2019-07-11 10:00:00,134.54,134.78,134.38,134.38,3800.0,126.3332,126.5586,126.183,126.183,3800.0
2019-07-11 10:30:00,134.27,134.4,134.19,134.19,800.0,126.0797,126.2018,126.0046,126.0046,800.0
2019-07-11 11:00:00,134.14,134.93,134.13,134.93,1395.0,125.9576,126.6995,125.9483,126.6995,1395.0
2019-07-11 11:30:00,134.94,135.25,134.86,135.23,700.0,126.7088,126.9999,126.6337,126.9812,700.0
2019-07-11 12:00:00,135.35,135.47,135.28,135.39,995.0,127.0938,127.2065,127.0281,127.1314,995.0
2019-07-11 12:30:00,135.28,135.56,135.28,135.36,1400.0,127.0281,127.291,127.0281,127.1032,1400.0
2019-07-11 13:00:00,135.49,135.49,135.13,135.13,800.0,127.2253,127.2253,126.8873,126.8873,800.0
2019-07-11 13:30:00,134.95,135.1,134.94,135.0,1037.0,126.7182,126.8591,126.7088,126.7652,1037.0
2019-07-11 14:00:00,135.13,135.24,134.9,135.17,2764.0,126.8873,126.9905,126.6713,126.9248,2764.0
2019-07-11 14:30:00,135.25,135.64,135.22,135.43,2100.0,126.9999,127.3661,126.9718,127.169,2100.0
2019-07-11 15:00:00,135.43,135.62,135.32,135.53,2403.0,127.169,127.3474,127.0657,127.2629,2403.0
2019-07-11 15:30:00,135.58,135.85,135.38,135.81,10128.0,127.3098,127.5633,127.122,127.5258,10128.0
2019-07-12 09:30:00,136.45,137.98,136.27,137.98,6441.0,128.1267,129.5634,127.9577,129.5634,6441.0
2019-07-12 10:00:00,137.84,137.93,137.64,137.93,2457.0,129.432,129.5165,129.2442,129.5165,2457.0
2019-07-12 10:30:00,137.79,138.63,137.79,138.36,4923.0,129.385,130.1738,129.385,129.9202,4923.0
2019-07-12 11:00:00,138.3,138.3,137.74,138.06,5100.0,129.8639,129.8639,129.3381,129.6385,5100.0
2019-07-12 11:30:00,138.14,138.37,137.96,138.34,2930.0,129.7137,129.9296,129.5446,129.9015,2930.0
2019-07-12 12:00:00,138.36,138.45,138.26,138.29,2300.0,129.9202,130.0047,129.8263,129.8545,2300.0
2019-07-12 12:30:00,138.36,138.65,138.23,138.54,3285.0,129.9202,130.1925,129.7982,130.0893,3285.0
2019-07-12 13:00:00,138.5,138.53,138.34,138.35,1000.0,130.0517,130.0799,129.9015,129.9108,1000.0
2019-07-12 13:30:00,138.17,138.33,138.12,138.19,6334.0,129.7418,129.8921,129.6949,129.7606,6334.0
2019-07-12 14:00:00,138.18,138.39,138.16,138.36,3071.0,129.7512,129.9484,129.7324,129.9202,3071.0
2019-07-12 14:30:00,138.4,139.14,138.39,139.14,3205.0,129.9578,130.6527,129.9484,130.6527,3205.0
2019-07-12 15:00:00,139.0,139.22,138.76,138.76,3151.0,130.5212,130.7278,130.2958,130.2958,3151.0
2019-07-12 15:30:00,138.73,139.05,138.64,138.89,11711.0,130.2677,130.5681,130.1832,130.4179,11711.0
2019-07-15 09:30:00,138.96,139.24,137.88,138.72,12852.0,130.4836,130.7466,129.4695,130.2583,12852.0
2019-07-15 10:00:00,138.25,138.58,137.94,138.58,5203.0,129.8169,130.1268,129.5259,130.1268,5203.0
2019-07-15 10:30:00,138.69,138.75,138.41,138.72,2800.0,130.2301,130.2864,129.9672,130.2583,2800.0
2019-07-15 11:00:00,138.46,138.5,138.33,138.49,1045.0,130.0141,130.0517,129.8921,130.0423,1045.0
2019-07-15 11:30:00,138.55,138.75,138.43,138.74,1000.0,130.0986,130.2864,129.986,130.2771,1000.0
2019-07-15 12:00:00,138.62,139.11,138.62,138.89,1000.0,130.1644,130.6245,130.1644,130.4179,1000.0
2019-07-15 12:30:00,139.1,139.1,138.92,139.01,1900.0,130.6151,130.6151,130.4461,130.5306,1900.0
2019-07-15 13:00:00,139.01,139.24,139.01,139.19,1509.0,130.5306,130.7466,130.5306,130.6996,1509.0
2019-07-15 13:30:00,139.1,139.37,139.04,139.37,2500.0,130.6151,130.8686,130.5588,130.8686,2500.0
2019-07-15 14:00:00,139.36,139.45,139.18,139.28,1650.0,130.8592,130.9437,130.6902,130.7841,1650.0
2019-07-15 14:30:00,139.36,139.36,139.09,139.17,1200.0,130.8592,130.8592,130.6057,130.6808,1200.0
2019-07-15 15:00:00,139.19,139.21,138.83,138.92,2600.0,130.6996,130.7184,130.3616,130.4461,2600.0
2019-07-15 15:30:00,139.0,139.32,138.78,138.98,13729.0,130.5212,130.8217,130.3146,130.5024,13729.0
2019-07-16 09:30:00,139.32,139.86,139.17,139.83,4072.0,130.8217,131.3287,130.6808,131.3006,4072.0
2019-07-16 10:00:00,139.56,140.13,139.56,140.13,1193.0,131.047,131.5823,131.047,131.5823,1193.0
2019-07-16 10:30:00,140.15,140.15,139.84,139.92,800.0,131.601,131.601,131.31,131.3851,800.0
2019-07-16 11:00:00,139.71,140.13,139.71,139.99,4606.0,131.1879,131.5823,131.1879,131.4508,4606.0
2019-07-16 11:30:00,139.98,140.02,139.65,139.65,2800.0,131.4414,131.479,131.1315,131.1315,2800.0
2019-07-16 12:00:00,139.47,139.68,139.1,139.16,9638.0,130.9625,131.1597,130.6151,130.6714,9638.0
2019-07-16 12:30:00,139.18,139.43,139.18,139.22,1300.0,130.6902,130.925,130.6902,130.7278,1300.0
2019-07-16 13:00:00,139.39,140.3,139.39,140.3,1512.0,130.8874,131.7419,130.8874,131.7419,1512.0
2019-07-16 13:30:00,140.23,140.23,139.99,140.08,1734.0,131.6762,131.6762,131.4508,131.5353,1734.0
2019-07-16 14:00:00,139.93,140.07,139.92,140.04,1001.0,131.3945,131.5259,131.3851,131.4978,1001.0
2019-07-16 14:30:00,139.99,140.55,139.99,140.48,2500.0,131.4508,131.9766,131.4508,131.9109,2500.0
2019-07-16 15:00:00,140.5,140.66,140.22,140.22,5443.0,131.9297,132.0799,131.6668,131.6668,5443.0
2019-07-16 15:30:00,140.25,140.48,139.88,139.92,9972.0,131.6949,131.9109,131.3475,131.3851,9972.0
2019-07-17 09:30:00,139.48,140.9,138.82,139.66,6946.0,130.9719,132.3053,130.3522,131.1409,6946.0
2019-07-17 10:00:00,139.78,140.48,139.73,140.26,3111.0,131.2536,131.9109,131.2067,131.7043,3111.0
2019-07-17 10:30:00,140.35,140.46,139.77,139.96,3084.0,131.7888,131.8921,131.2442,131.4226,3084.0
2019-07-17 11:00:00,140.17,140.85,140.17,140.85,800.0,131.6198,132.2583,131.6198,132.2583,800.0
2019-07-17 11:30:00,140.84,140.99,140.69,140.69,2400.0,132.249,132.3898,132.1081,132.1081,2400.0
2019-07-17 12:00:00,140.75,140.75,140.36,140.38,1868.0,132.1644,132.1644,131.7982,131.817,1868.0
2019-07-17 12:30:00,140.42,140.48,140.26,140.26,2234.0,131.8546,131.9109,131.7043,131.7043,2234.0
2019-07-17 13:00:00,140.22,140.24,139.97,139.99,1612.0,131.6668,131.6856,131.432,131.4508,1612.0
2019-07-17 13:30:00,140.06,140.43,139.99,140.43,2576.0,131.5165,131.864,131.4508,131.864,2576.0
2019-07-17 14:00:00,140.31,140.31,139.98,140.05,900.0,131.7513,131.7513,131.4414,131.5071,900.0
2019-07-17 14:30:00,139.99,139.99,139.27,139.28,1614.0,131.4508,131.4508,130.7747,130.7841,1614.0
2019-07-17 15:00:00,139.28,139.28,138.72,138.87,4389.0,130.7841,130.7841,130.2583,130.3991,4389.0
2019-07-17 15:30:00,138.87,138.94,138.16,138.21,11584.0,130.3991,130.4649,129.7324,129.7794,11584.0
2019-07-18 09:30:00,138.43,138.43,137.18,137.87,5679.0,129.986,129.986,128.8122,129.4601,5679.0
2019-07-18 10:00:00,137.78,138.01,137.57,137.79,1200.0,129.3756,129.5916,129.1784,129.385,1200.0
2019-07-18 10:30:00,137.84,138.19,137.68,137.84,1613.0,129.432,129.7606,129.2817,129.432,1613.0
2019-07-18 11:00:00,137.87,138.37,137.71,137.93,7264.0,129.4601,129.9296,129.3099,129.5165,7264.0
2019-07-18 11:30:00,137.97,137.97,137.25,137.66,6450.0,129.554,129.554,128.8779,129.2629,6450.0
2019-07-18 12:00:00,137.45,137.52,137.45,137.52,400.0,129.0657,129.1315,129.0657,129.1315,400.0
2019-07-18 12:30:00,137.73,137.87,137.72,137.8,700.0,129.3287,129.4601,129.3193,129.3944,700.0
2019-07-18 13:00:00,137.67,137.77,137.46,137.46,2400.0,129.2723,129.3662,129.0751,129.0751,2400.0
2019-07-18 13:30:00,137.43,137.51,137.21,137.21,878.0,129.047,129.1221,128.8404,128.8404,878.0
2019-07-18 14:00:00,137.39,137.39,137.06,137.2,1300.0,129.0094,129.0094,128.6995,128.831,1300.0
2019-07-18 14:30:00,137.14,137.32,137.1,137.32,1100.0,128.7747,128.9437,128.7371,128.9437,1100.0
2019-07-18 15:00:00,137.21,137.44,136.69,136.69,2214.0,128.8404,129.0564,128.3521,128.3521,2214.0
2019-07-18 15:30:00,136.85,136.9,136.56,136.79,7157.0,128.5023,128.5493,128.23,128.446,7157.0
2019-07-19 09:30:00,137.38,137.74,134.72,137.27,4639.0,129.0,129.3381,126.5023,128.8967,4639.0
2019-07-19 10:00:00,137.72,138.47,137.69,138.41,4682.0,129.3193,130.0235,129.2911,129.9672,4682.0
2019-07-19 10:30:00,138.42,138.42,138.11,138.22,948.0,129.9766,129.9766,129.6855,129.7888,948.0
2019-07-19 11:00:00,138.0,138.52,138.0,138.29,1071.0,129.5822,130.0705,129.5822,129.8545,1071.0
2019-07-19 11:30:00,138.09,138.34,137.8,138.34,14627.0,129.6667,129.9015,129.3944,129.9015,14627.0
2019-07-19 12:00:00,138.76,139.09,138.76,138.94,600.0,130.2958,130.6057,130.2958,130.4649,600.0
2019-07-19 12:30:00,138.96,139.28,138.94,139.14,2539.0,130.4836,130.7841,130.4649,130.6527,2539.0
2019-07-19 13:00:00,139.27,139.27,139.01,139.25,1330.0,130.7747,130.7747,130.5306,130.7559,1330.0
2019-07-19 13:30:00,139.16,139.29,138.98,138.99,900.0,130.6714,130.7935,130.5024,130.5118,900.0
2019-07-19 14:00:00,138.92,138.97,138.25,138.28,2035.0,130.4461,130.493,129.8169,129.8451,2035.0
2019-07-19 14:30:00,138.41,138.48,138.09,138.33,2495.0,129.9672,130.0329,129.6667,129.8921,2495.0
2019-07-19 15:00:00,138.25,138.25,137.95,138.16,12308.0,129.8169,129.8169,129.5352,129.7324,12308.0
2019-07-19 15:30:00,138.3,138.3,137.5,137.5,12028.0,129.8639,129.8639,129.1127,129.1127,12028.0
2019-07-22 09:30:00,137.7,138.7,137.64,138.7,7266.0,129.3005,130.2395,129.2442,130.2395,7266.0
2019-07-22 10:00:00,138.53,138.53,138.02,138.11,1724.0,130.0799,130.0799,129.601,129.6855,1724.0
2019-07-22 10:30:00,138.19,138.43,137.85,138.01,1703.0,129.7606,129.986,129.4413,129.5916,1703.0
2019-07-22 11:00:00,138.11,138.11,137.7,137.72,999.0,129.6855,129.6855,129.3005,129.3193,999.0
2019-07-22 11:30:00,137.81,138.6,137.79,138.6,1000.0,129.4038,130.1456,129.385,130.1456,1000.0
2019-07-22 12:00:00,138.6,138.86,138.52,138.8,2431.0,130.1456,130.3897,130.0705,130.3334,2431.0
2019-07-22 12:30:00,138.81,139.14,138.81,139.02,2713.0,130.3428,130.6527,130.3428,130.54,2713.0
2019-07-22 13:00:00,138.99,139.09,138.88,138.88,1003.0,130.5118,130.6057,130.4085,130.4085,1003.0
2019-07-22 13:30:00,138.99,139.01,138.6,138.6,906.0,130.5118,130.5306,130.1456,130.1456,906.0
2019-07-22 14:00:00,138.6,138.62,138.48,138.52,1700.0,130.1456,130.1644,130.0329,130.0705,1700.0
2019-07-22 14:30:00,138.42,138.47,138.17,138.43,6995.0,129.9766,130.0235,129.7418,129.986,6995.0
2019-07-22 15:00:00,138.54,138.77,138.21,138.4,8900.0,130.0893,130.3052,129.7794,129.9578,8900.0
2019-07-22 15:30:00,138.44,138.44,138.05,138.32,12623.0,129.9954,129.9954,129.6291,129.8827,12623.0
2019-07-23 09:30:00,138.83,139.09,136.62,139.07,7746.0,130.3616,130.6057,128.2864,130.5869,7746.0
2019-07-23 10:00:00,139.03,139.47,138.52,138.7,9953.0,130.5494,130.9625,130.0705,130.2395,9953.0
2019-07-23 10:30:00,138.92,139.96,138.83,139.53,27815.0,130.4461,131.4226,130.3616,131.0189,27815.0
2019-07-23 11:00:00,139.26,139.56,138.96,139.37,1911.0,130.7653,131.047,130.4836,130.8686,1911.0
2019-07-23 11:30:00,139.97,139.97,139.12,139.68,8038.0,131.432,131.432,130.6339,131.1597,8038.0
2019-07-23 12:00:00,139.8,139.89,139.63,139.77,2069.0,131.2724,131.3569,131.1128,131.2442,2069.0
2019-07-23 12:30:00,139.64,139.92,139.64,139.81,1200.0,131.1222,131.3851,131.1222,131.2818,1200.0
2019-07-23 13:00:00,139.88,139.88,139.46,139.46,7498.0,131.3475,131.3475,130.9531,130.9531,7498.0
2019-07-23 13:30:00,139.35,140.0,139.23,140.0,5889.0,130.8498,131.4602,130.7372,131.4602,5889.0
2019-07-23 14:00:00,140.02,140.02,139.72,139.72,6850.0,131.479,131.479,131.1973,131.1973,6850.0
2019-07-23 14:30:00,139.84,139.98,139.78,139.9,4100.0,131.31,131.4414,131.2536,131.3663,4100.0
2019-07-23 15:00:00,139.98,140.16,139.96,140.06,3300.0,131.4414,131.6104,131.4226,131.5165,3300.0
2019-07-23 15:30:00,140.11,140.32,139.94,140.2,8791.0,131.5635,131.7607,131.4039,131.648,8791.0
2019-07-24 09:30:00,139.68,141.95,139.68,141.13,7472.0,131.1597,133.2912,131.1597,132.5213,7472.0
2019-07-24 10:00:00,140.79,141.7,140.79,141.5,38731.0,132.202,133.0565,132.202,132.8687,38731.0
2019-07-24 10:30:00,141.53,142.68,141.53,142.62,9552.0,132.8969,133.9767,132.8969,133.9204,9552.0
2019-07-24 11:00:00,142.62,142.95,142.2,142.95,7134.0,133.9204,134.2303,133.526,134.2303,7134.0
2019-07-24 11:30:00,142.94,143.32,142.82,143.14,14016.0,134.2209,134.5777,134.1082,134.4087,14016.0
2019-07-24 12:00:00,143.13,143.5,142.91,143.49,6523.0,134.3993,134.7467,134.1927,134.7373,6523.0
2019-07-24 12:30:00,143.39,143.67,143.38,143.66,4421.0,134.6434,134.9063,134.634,134.8969,4421.0
2019-07-24 13:00:00,143.67,143.67,143.29,143.31,4110.0,134.9063,134.9063,134.5495,134.5683,4110.0
2019-07-24 13:30:00,143.37,143.42,142.6,142.89,7394.0,134.6246,134.6716,133.9016,134.1739,7394.0
2019-07-24 14:00:00,143.08,143.08,142.88,142.92,3700.0,134.3523,134.3523,134.1645,134.2021,3700.0
2019-07-24 14:30:00,142.98,143.01,142.84,142.88,2364.0,134.2584,134.2866,134.127,134.1645,2364.0
2019-07-24 15:00:00,142.88,143.07,142.87,142.89,7264.0,134.1645,134.3429,134.1551,134.1739,7264.0
2019-07-24 15:30:00,142.93,143.05,142.68,143.04,16906.0,134.2115,134.3242,133.9767,134.3148,16906.0
2019-07-25 09:30:00,143.78,143.78,141.35,141.87,9876.0,135.0096,135.0096,132.7278,133.2161,9876.0
2019-07-25 10:00:00,141.92,141.94,141.55,141.55,1800.0,133.2631,133.2819,132.9156,132.9156,1800.0
2019-07-25 10:30:00,141.69,141.99,141.53,141.64,1500.0,133.0471,133.3288,132.8969,133.0002,1500.0
2019-07-25 11:00:00,141.62,141.9,141.18,141.18,3390.0,132.9814,133.2443,132.5682,132.5682,3390.0
2019-07-25 11:30:00,141.35,141.72,141.19,141.65,5981.0,132.7278,133.0753,132.5776,133.0095,5981.0
2019-07-25 12:00:00,141.71,141.71,141.22,141.49,2608.0,133.0659,133.0659,132.6058,132.8593,2608.0
2019-07-25 12:30:00,141.53,141.56,141.28,141.3,4600.0,132.8969,132.925,132.6621,132.6809,4600.0
2019-07-25 13:00:00,141.42,141.43,141.15,141.15,2329.0,132.7936,132.803,132.54,132.54,2329.0
2019-07-25 13:30:00,141.35,141.97,141.3,141.5,4079.0,132.7278,133.31,132.6809,132.8687,4079.0
2019-07-25 14:00:00,141.5,141.71,141.44,141.7,2398.0,132.8687,133.0659,132.8124,133.0565,2398.0
2019-07-25 14:30:00,141.54,141.55,141.23,141.55,5610.0,132.9063,132.9156,132.6152,132.9156,5610.0
2019-07-25 15:00:00,141.5,141.54,141.28,141.53,3089.0,132.8687,132.9063,132.6621,132.8969,3089.0
2019-07-25 15:30:00,141.42,141.67,141.36,141.44,18538.0,132.7936,133.0283,132.7372,132.8124,18538.0
2019-07-26 09:30:00,140.55,141.31,138.31,140.97,14236.0,131.9766,132.6903,129.8733,132.371,14236.0
2019-07-26 10:00:00,140.97,141.19,140.87,141.09,4175.0,132.371,132.5776,132.2771,132.4837,4175.0
2019-07-26 10:30:00,141.22,141.86,141.08,141.86,1800.0,132.6058,133.2067,132.4743,133.2067,1800.0
2019-07-26 11:00:00,141.82,142.23,141.82,142.23,3643.0,133.1692,133.5542,133.1692,133.5542,3643.0
2019-07-26 11:30:00,142.02,142.16,141.76,141.9,2537.0,133.357,133.4884,133.1128,133.2443,2537.0
2019-07-26 12:00:00,142.13,142.21,141.85,142.03,3084.0,133.4603,133.5354,133.1973,133.3664,3084.0
2019-07-26 12:30:00,142.05,142.36,142.02,142.28,1500.0,133.3851,133.6762,133.357,133.6011,1500.0
2019-07-26 13:00:00,142.32,142.38,142.08,142.15,1460.0,133.6387,133.695,133.4133,133.479,1460.0
2019-07-26 13:30:00,142.21,142.28,141.82,142.03,8309.0,133.5354,133.6011,133.1692,133.3664,8309.0
2019-07-26 14:00:00,142.0,142.02,141.83,141.97,3925.0,133.3382,133.357,133.1786,133.31,3925.0
2019-07-26 14:30:00,142.02,142.17,141.89,142.12,21019.0,133.357,133.4978,133.2349,133.4509,21019.0
2019-07-26 15:00:00,142.05,142.07,141.85,141.96,11821.0,133.3851,133.4039,133.1973,133.3006,11821.0
2019-07-26 15:30:00,141.95,142.08,141.78,141.83,8241.0,133.2912,133.4133,133.1316,133.1786,8241.0
2019-07-29 09:30:00,141.92,142.93,141.92,142.0,1842.0,133.2631,134.2115,133.2631,133.3382,1842.0
2019-07-29 10:00:00,142.01,142.12,141.63,141.63,6752.0,133.3476,133.4509,132.9908,132.9908,6752.0
2019-07-29 10:30:00,141.7,141.71,141.4,141.63,1300.0,133.0565,133.0659,132.7748,132.9908,1300.0
2019-07-29 11:00:00,141.69,142.04,141.67,141.76,2266.0,133.0471,133.3758,133.0283,133.1128,2266.0
2019-07-29 11:30:00,141.59,141.66,141.12,141.23,21593.0,132.9532,133.0189,132.5119,132.6152,21593.0
2019-07-29 12:00:00,141.18,141.18,139.68,139.81,5584.0,132.5682,132.5682,131.1597,131.2818,5584.0
2019-07-29 12:30:00,139.83,140.05,139.74,139.91,4900.0,131.3006,131.5071,131.2161,131.3757,4900.0
2019-07-29 13:00:00,139.94,140.0,139.65,139.68,4442.0,131.4039,131.4602,131.1315,131.1597,4442.0
2019-07-29 13:30:00,139.65,139.88,139.65,139.87,2213.0,131.1315,131.3475,131.1315,131.3381,2213.0
2019-07-29 14:00:00,139.8,140.0,139.71,139.86,4219.0,131.2724,131.4602,131.1879,131.3287,4219.0
2019-07-29 14:30:00,139.83,139.96,139.7,139.83,2800.0,131.3006,131.4226,131.1785,131.3006,2800.0
2019-07-29 15:00:00,139.79,139.96,139.69,139.91,4300.0,131.263,131.4226,131.1691,131.3757,4300.0
2019-07-29 15:30:00,139.9,139.92,139.6,139.61,13190.0,131.3663,131.3851,131.0846,131.094,13190.0
2019-07-30 09:30:00,138.72,139.09,138.32,139.07,4024.0,130.2583,130.6057,129.8827,130.5869,4024.0
2019-07-30 10:00:00,138.73,139.18,138.73,139.1,1370.0,130.2677,130.6902,130.2677,130.6151,1370.0
2019-07-30 10:30:00,139.5,140.15,139.5,139.96,2011.0,130.9907,131.601,130.9907,131.4226,2011.0
2019-07-30 11:00:00,139.97,140.38,139.97,140.38,5400.0,131.432,131.817,131.432,131.817,5400.0
2019-07-30 11:30:00,140.38,140.54,140.36,140.36,4119.0,131.817,131.9673,131.7982,131.7982,4119.0
2019-07-30 12:00:00,140.49,141.23,140.49,141.22,2768.0,131.9203,132.6152,131.9203,132.6058,2768.0
2019-07-30 12:30:00,141.16,141.23,140.95,141.07,2878.0,132.5494,132.6152,132.3522,132.4649,2878.0
2019-07-30 13:00:00,140.85,141.17,140.85,141.08,3624.0,132.2583,132.5588,132.2583,132.4743,3624.0
2019-07-30 13:30:00,141.02,141.02,140.91,141.01,2984.0,132.418,132.418,132.3147,132.4086,2984.0
2019-07-30 14:00:00,141.09,141.79,141.09,141.57,1064.0,132.4837,133.141,132.4837,132.9344,1064.0
2019-07-30 14:30:00,141.52,141.74,141.3,141.5,7709.0,132.8875,133.0941,132.6809,132.8687,7709.0
2019-07-30 15:00:00,141.46,141.83,141.44,141.83,913.0,132.8311,133.1786,132.8124,133.1786,913.0
2019-07-30 15:30:00,141.89,142.6,141.8,142.58,12899.0,133.2349,133.9016,133.1504,133.8828,12899.0
2019-07-31 09:30:00,142.8,142.8,141.65,142.27,5169.0,134.0894,134.0894,133.0095,133.5917,5169.0
2019-07-31 10:00:00,142.06,142.37,141.73,142.22,3817.0,133.3945,133.6856,133.0847,133.5448,3817.0
2019-07-31 10:30:00,142.05,142.22,141.72,142.09,9002.0,133.3851,133.5448,133.0753,133.4227,9002.0
2019-07-31 11:00:00,142.05,142.96,142.05,142.68,3645.0,133.3851,134.2396,133.3851,133.9767,3645.0
2019-07-31 11:30:00,142.79,143.23,142.71,143.21,11612.0,134.08,134.4932,134.0049,134.4744,11612.0
2019-07-31 12:00:00,143.29,143.8,143.2,143.25,10971.0,134.5495,135.0284,134.465,134.512,10971.0
2019-07-31 12:30:00,143.28,143.39,143.07,143.24,8532.0,134.5401,134.6434,134.3429,134.5026,8532.0
2019-07-31 13:00:00,143.4,143.57,143.26,143.51,2533.0,134.6528,134.8124,134.5213,134.7561,2533.0
2019-07-31 13:30:00,143.59,143.82,143.24,143.58,4069.0,134.8312,135.0472,134.5026,134.8218,4069.0
2019-07-31 14:00:00,143.19,143.49,143.0,143.09,3342.0,134.4556,134.7373,134.2772,134.3617,3342.0
2019-07-31 14:30:00,143.2,143.39,140.5,141.24,5560.0,134.465,134.6434,131.9297,132.6246,5560.0
2019-07-31 15:00:00,141.32,142.82,141.32,142.79,8497.0,132.6997,134.1082,132.6997,134.08,8497.0
2019-07-31 15:30:00,142.72,142.72,141.33,141.66,38630.0,134.0143,134.0143,132.7091,133.0189,38630.0
2019-08-01 09:30:00,142.14,142.44,140.49,142.21,10656.0,133.4697,133.7514,131.9203,133.5354,10656.0
2019-08-01 10:00:00,141.9,141.92,141.39,141.64,5769.0,133.2443,133.2631,132.7654,133.0002,5769.0
2019-08-01 10:30:00,141.59,142.09,141.45,141.99,11376.0,132.9532,133.4227,132.8217,133.3288,11376.0
2019-08-01 11:00:00,141.99,142.23,141.76,142.16,6907.0,133.3288,133.5542,133.1128,133.4884,6907.0
2019-08-01 11:30:00,142.16,143.0,142.11,142.94,10167.0,133.4884,134.2772,133.4415,134.2209,10167.0
2019-08-01 12:00:00,142.61,142.61,142.0,142.0,1500.0,133.911,133.911,133.3382,133.3382,1500.0
2019-08-01 12:30:00,142.05,142.26,141.69,142.26,3500.0,133.3851,133.5823,133.0471,133.5823,3500.0
2019-08-01 13:00:00,142.1,142.19,141.05,141.06,2504.0,133.4321,133.5166,132.4461,132.4555,2504.0
2019-08-01 13:30:00,140.36,140.36,138.19,139.28,6573.0,131.7982,131.7982,129.7606,130.7841,6573.0
2019-08-01 14:00:00,139.15,139.15,138.11,138.21,5962.0,130.662,130.662,129.6855,129.7794,5962.0
2019-08-01 14:30:00,138.28,138.92,137.44,138.92,5675.0,129.8451,130.4461,129.0564,130.4461,5675.0
2019-08-01 15:00:00,138.85,139.22,138.15,138.54,6408.0,130.3803,130.7278,129.723,130.0893,6408.0
2019-08-01 15:30:00,138.63,138.67,138.16,138.65,25053.0,130.1738,130.2113,129.7324,130.1925,25053.0
2019-08-02 09:30:00,138.0,138.41,135.63,135.63,5319.0,129.5822,129.9672,127.3568,127.3568,5319.0
2019-08-02 10:00:00,135.19,137.0,135.19,136.95,49054.0,126.9436,128.6432,126.9436,128.5962,49054.0
2019-08-02 10:30:00,136.91,137.29,135.66,135.69,29986.0,128.5587,128.9155,127.3849,127.4131,29986.0
2019-08-02 11:00:00,135.0,136.3,135.0,136.3,2870.0,126.7652,127.9859,126.7652,127.9859,2870.0
2019-08-02 11:30:00,136.17,136.17,134.97,135.58,3896.0,127.8638,127.8638,126.737,127.3098,3896.0
2019-08-02 12:00:00,135.4,136.05,135.4,135.47,9300.0,127.1408,127.7511,127.1408,127.2065,9300.0
2019-08-02 12:30:00,135.36,135.36,135.08,135.24,2895.0,127.1032,127.1032,126.8403,126.9905,2895.0
2019-08-02 13:00:00,134.97,135.13,134.63,134.91,5400.0,126.737,126.8873,126.4178,126.6807,5400.0
2019-08-02 13:30:00,134.75,135.04,134.74,134.83,2498.0,126.5304,126.8027,126.521,126.6056,2498.0
2019-08-02 14:00:00,134.71,135.46,134.71,135.35,5183.0,126.4929,127.1971,126.4929,127.0938,5183.0
2019-08-02 14:30:00,135.16,135.36,135.02,135.2,2140.0,126.9154,127.1032,126.784,126.953,2140.0
2019-08-02 15:00:00,135.28,135.81,134.87,135.61,4025.0,127.0281,127.5258,126.6431,127.338,4025.0
2019-08-02 15:30:00,135.63,135.94,135.23,135.23,11176.0,127.3568,127.6479,126.9812,126.9812,11176.0
2019-08-05 09:30:00,132.32,133.88,131.64,132.49,13097.0,124.2487,125.7135,123.6101,124.4083,13097.0
2019-08-05 10:00:00,132.91,133.2,132.29,132.84,3551.0,124.8027,125.075,124.2205,124.7369,3551.0
2019-08-05 10:30:00,132.66,133.35,132.13,133.24,7792.0,124.5679,125.2158,124.0703,125.1125,7792.0
2019-08-05 11:00:00,133.35,133.56,133.17,133.37,8967.0,125.2158,125.413,125.0468,125.2346,8967.0
2019-08-05 11:30:00,133.52,133.53,132.19,132.75,5085.0,125.3755,125.3849,124.1266,124.6524,5085.0
2019-08-05 12:00:00,132.59,133.21,132.53,132.72,9749.0,124.5022,125.0844,124.4459,124.6243,9749.0
2019-08-05 12:30:00,132.56,132.69,131.98,132.16,4176.0,124.474,124.5961,123.9294,124.0984,4176.0
2019-08-05 13:00:00,132.06,132.93,131.9,132.34,5142.0,124.0045,124.8215,123.8543,124.2674,5142.0
2019-08-05 13:30:00,132.27,132.66,132.0,132.1,3226.0,124.2017,124.5679,123.9482,124.0421,3226.0
2019-08-05 14:00:00,132.13,132.41,131.67,131.68,2800.0,124.0703,124.3332,123.6383,123.6477,2800.0
2019-08-05 14:30:00,131.47,131.74,131.24,131.53,3300.0,123.4505,123.704,123.2345,123.5069,3300.0
2019-08-05 15:00:00,131.36,132.2,130.92,131.71,6535.0,123.3472,124.136,122.9341,123.6759,6535.0
2019-08-05 15:30:00,131.76,132.5,131.71,131.99,16993.0,123.7228,124.4177,123.6759,123.9388,16993.0
2019-08-06 09:30:00,132.88,135.29,132.88,134.8,18857.0,124.7745,127.0375,124.7745,126.5774,18857.0
2019-08-06 10:00:00,133.65,134.79,133.24,133.24,6000.0,125.4975,126.568,125.1125,125.1125,6000.0
2019-08-06 10:30:00,133.45,133.65,133.19,133.21,2000.0,125.3097,125.4975,125.0656,125.0844,2000.0
2019-08-06 11:00:00,132.92,133.1,132.64,133.1,3070.0,124.8121,124.9811,124.5491,124.9811,3070.0
2019-08-06 11:30:00,133.07,133.17,132.7,133.09,2068.0,124.9529,125.0468,124.6055,124.9717,2068.0
2019-08-06 12:00:00,132.96,132.99,132.58,132.58,900.0,124.8496,124.8778,124.4928,124.4928,900.0
2019-08-06 12:30:00,132.54,132.91,132.43,132.75,1935.0,124.4552,124.8027,124.352,124.6524,1935.0
2019-08-06 13:00:00,132.79,133.19,132.72,133.09,2000.0,124.69,125.0656,124.6243,124.9717,2000.0
2019-08-06 13:30:00,133.2,133.33,133.14,133.33,2029.0,125.075,125.1971,125.0186,125.1971,2029.0
2019-08-06 14:00:00,133.33,134.05,132.95,133.94,2850.0,125.1971,125.8731,124.8402,125.7698,2850.0
2019-08-06 14:30:00,133.93,134.28,133.54,133.54,11425.0,125.7605,126.0891,125.3942,125.3942,11425.0
2019-08-06 15:00:00,133.56,133.73,132.96,132.96,10642.0,125.413,125.5727,124.8496,124.8496,10642.0
2019-08-06 15:30:00,132.86,133.45,132.85,133.13,20663.0,124.7557,125.3097,124.7463,125.0093,20663.0
2019-08-07 09:30:00,131.52,133.28,130.74,131.23,9575.0,123.4975,125.1501,122.765,123.2252,9575.0
2019-08-07 10:00:00,130.58,131.33,130.1,130.89,5455.0,122.6148,123.3191,122.1641,122.9059,5455.0
2019-08-07 10:30:00,132.02,132.45,131.41,131.74,8970.0,123.967,124.3707,123.3942,123.704,8970.0
2019-08-07 11:00:00,131.68,132.07,131.28,131.76,8518.0,123.6477,124.0139,123.2721,123.7228,8518.0
2019-08-07 11:30:00,131.66,131.93,131.34,131.5,3945.0,123.6289,123.8825,123.3284,123.4787,3945.0
2019-08-07 12:00:00,131.45,132.04,131.45,132.0,8436.0,123.4317,123.9857,123.4317,123.9482,8436.0
2019-08-07 12:30:00,132.13,133.0,132.13,133.0,4300.0,124.0703,124.8872,124.0703,124.8872,4300.0
2019-08-07 13:00:00,133.13,133.18,132.88,133.02,6413.0,125.0093,125.0562,124.7745,124.906,6413.0
2019-08-07 13:30:00,133.26,133.78,133.15,133.63,3100.0,125.1313,125.6196,125.028,125.4788,3100.0
2019-08-07 14:00:00,133.42,133.89,133.24,133.55,5887.0,125.2816,125.7229,125.1125,125.4036,5887.0
2019-08-07 14:30:00,134.03,134.37,133.63,134.22,7244.0,125.8544,126.1736,125.4788,126.0328,7244.0
2019-08-07 15:00:00,134.35,134.48,133.74,133.96,5988.0,126.1548,126.2769,125.582,125.7886,5988.0
2019-08-07 15:30:00,134.11,134.74,134.11,134.31,10742.0,125.9295,126.521,125.9295,126.1173,10742.0
2019-08-08 09:30:00,136.12,137.2,135.24,136.53,8719.0,127.8169,128.831,126.9905,128.2019,8719.0
2019-08-08 10:00:00,136.24,136.93,136.24,136.65,9152.0,127.9296,128.5775,127.9296,128.3145,9152.0
2019-08-08 10:30:00,137.36,137.95,137.15,137.73,2321.0,128.9812,129.5352,128.784,129.3287,2321.0
2019-08-08 11:00:00,137.85,138.31,137.43,138.22,4652.0,129.4413,129.8733,129.047,129.7888,4652.0
2019-08-08 11:30:00,138.21,138.72,138.12,138.4,4500.0,129.7794,130.2583,129.6949,129.9578,4500.0
2019-08-08 12:00:00,138.44,138.72,138.44,138.72,4400.0,129.9954,130.2583,129.9954,130.2583,4400.0
2019-08-08 12:30:00,138.65,139.27,138.65,139.27,7706.0,130.1925,130.7747,130.1925,130.7747,7706.0
2019-08-08 13:00:00,139.2,139.28,138.97,138.97,1900.0,130.709,130.7841,130.493,130.493,1900.0
2019-08-08 13:30:00,139.03,139.36,139.0,139.22,3289.0,130.5494,130.8592,130.5212,130.7278,3289.0
2019-08-08 14:00:00,139.25,139.31,138.83,138.83,6417.0,130.7559,130.8123,130.3616,130.3616,6417.0
2019-08-08 14:30:00,138.87,139.16,138.77,139.09,8386.0,130.3991,130.6714,130.3052,130.6057,8386.0
2019-08-08 15:00:00,139.0,139.45,138.79,138.89,5521.0,130.5212,130.9437,130.324,130.4179,5521.0
2019-08-08 15:30:00,138.85,139.43,138.83,139.43,30254.0,130.3803,130.925,130.3616,130.925,30254.0
2019-08-09 09:30:00,138.71,138.71,136.9,137.17,8669.0,130.2489,130.2489,128.5493,128.8028,8669.0
2019-08-09 10:00:00,137.17,137.3,136.16,136.16,11827.0,128.8028,128.9249,127.8544,127.8544,11827.0
2019-08-09 10:30:00,136.4,136.82,135.9,136.82,2800.0,128.0798,128.4742,127.6103,128.4742,2800.0
2019-08-09 11:00:00,136.82,137.64,136.64,137.05,4850.0,128.4742,129.2442,128.3052,128.6901,4850.0
2019-08-09 11:30:00,137.37,137.83,137.02,137.42,9017.0,128.9906,129.4226,128.662,129.0376,9017.0
2019-08-09 12:00:00,137.45,137.7,136.89,136.89,5110.0,129.0657,129.3005,128.5399,128.5399,5110.0
2019-08-09 12:30:00,137.1,138.13,137.08,138.12,1917.0,128.7371,129.7043,128.7183,129.6949,1917.0
2019-08-09 13:00:00,137.69,138.14,137.59,138.01,2450.0,129.2911,129.7137,129.1972,129.5916,2450.0
2019-08-09 13:30:00,138.09,138.62,138.09,138.37,1400.0,129.6667,130.1644,129.6667,129.9296,1400.0
2019-08-09 14:00:00,138.2,138.63,137.95,138.44,2435.0,129.77,130.1738,129.5352,129.9954,2435.0
2019-08-09 14:30:00,138.58,139.51,138.04,139.22,6936.0,130.1268,131.0001,129.6198,130.7278,6936.0
2019-08-09 15:00:00,139.33,139.62,138.92,139.09,7626.0,130.8311,131.1034,130.4461,130.6057,7626.0
2019-08-09 15:30:00,139.05,139.17,138.23,138.5,10236.0,130.5681,130.6808,129.7982,130.0517,10236.0
2019-08-12 09:30:00,137.43,137.73,135.91,137.51,8752.0,129.047,129.3287,127.6197,129.1221,8752.0
2019-08-12 10:00:00,137.4,138.55,137.33,138.35,4777.0,129.0188,130.0986,128.9531,129.9108,4777.0
2019-08-12 10:30:00,138.02,138.41,137.92,138.11,1400.0,129.601,129.9672,129.5071,129.6855,1400.0
2019-08-12 11:00:00,138.15,138.15,137.77,138.0,4766.0,129.723,129.723,129.3662,129.5822,4766.0
2019-08-12 11:30:00,138.09,138.61,137.83,138.61,5543.0,129.6667,130.155,129.4226,130.155,5543.0
2019-08-12 12:00:00,138.41,138.41,137.97,137.97,1150.0,129.9672,129.9672,129.554,129.554,1150.0
2019-08-12 12:30:00,138.23,138.33,137.85,137.9,7827.0,129.7982,129.8921,129.4413,129.4883,7827.0
2019-08-12 13:00:00,137.96,137.97,137.36,137.39,4491.0,129.5446,129.554,128.9812,129.0094,4491.0
2019-08-12 13:30:00,137.39,137.45,136.59,136.75,3092.0,129.0094,129.0657,128.2582,128.4084,3092.0
2019-08-12 14:00:00,136.65,136.75,136.52,136.74,2100.0,128.3145,128.4084,128.1925,128.3991,2100.0
2019-08-12 14:30:00,136.61,136.63,135.88,136.05,3017.0,128.277,128.2958,127.5915,127.7511,3017.0
2019-08-12 15:00:00,136.06,136.59,136.06,136.36,5000.0,127.7605,128.2582,127.7605,128.0422,5000.0
2019-08-12 15:30:00,136.32,136.65,136.17,136.42,11057.0,128.0047,128.3145,127.8638,128.0986,11057.0
2019-08-13 09:30:00,135.93,139.9,135.93,139.47,10664.0,127.6385,131.3663,127.6385,130.9625,10664.0
2019-08-13 10:00:00,138.97,140.93,138.88,140.91,13878.0,130.493,132.3335,130.4085,132.3147,13878.0
2019-08-13 10:30:00,140.9,140.9,139.23,139.35,4970.0,132.3053,132.3053,130.7372,130.8498,4970.0
2019-08-13 11:00:00,139.49,139.72,138.41,138.65,1201.0,130.9813,131.1973,129.9672,130.1925,1201.0
2019-08-13 11:30:00,138.41,138.96,138.41,138.82,3048.0,129.9672,130.4836,129.9672,130.3522,3048.0
2019-08-13 12:00:00,138.82,139.06,138.71,139.02,7315.0,130.3522,130.5775,130.2489,130.54,7315.0
2019-08-13 12:30:00,138.77,138.77,138.47,138.59,1000.0,130.3052,130.3052,130.0235,130.1362,1000.0
2019-08-13 13:00:00,138.36,138.83,138.17,138.17,3543.0,129.9202,130.3616,129.7418,129.7418,3543.0
2019-08-13 13:30:00,138.78,138.78,138.01,138.23,1809.0,130.3146,130.3146,129.5916,129.7982,1809.0
2019-08-13 14:00:00,138.15,138.36,138.05,138.28,1952.0,129.723,129.9202,129.6291,129.8451,1952.0
2019-08-13 14:30:00,138.46,138.5,138.2,138.39,1700.0,130.0141,130.0517,129.77,129.9484,1700.0
2019-08-13 15:00:00,138.39,138.43,138.15,138.38,2618.0,129.9484,129.986,129.723,129.939,2618.0
2019-08-13 15:30:00,138.33,138.93,138.26,138.9,11648.0,129.8921,130.4555,129.8263,130.4273,11648.0
2019-08-14 09:30:00,136.32,140.13,135.59,136.52,6106.0,128.0047,131.5823,127.3192,128.1925,6106.0
2019-08-14 10:00:00,136.69,136.69,135.72,135.84,3300.0,128.3521,128.3521,127.4413,127.554,3300.0
2019-08-14 10:30:00,135.77,136.02,134.82,135.12,10674.0,127.4882,127.723,126.5962,126.8779,10674.0
2019-08-14 11:00:00,135.26,135.26,134.39,134.72,3890.0,127.0093,127.0093,126.1924,126.5023,3890.0
2019-08-14 11:30:00,134.72,134.85,134.04,134.15,8216.0,126.5023,126.6243,125.8637,125.967,8216.0
2019-08-14 12:00:00,134.06,134.24,133.73,133.74,3302.0,125.8825,126.0515,125.5727,125.582,3302.0
2019-08-14 12:30:00,133.72,134.1,133.22,133.22,5500.0,125.5633,125.9201,125.0938,125.0938,5500.0
2019-08-14 13:00:00,133.4,134.0,133.04,134.0,4900.0,125.2628,125.8262,124.9247,125.8262,4900.0
2019-08-14 13:30:00,133.99,134.13,133.59,133.87,4533.0,125.8168,125.9483,125.4412,125.7041,4533.0
2019-08-14 14:00:00,133.92,133.92,133.4,133.55,5100.0,125.7511,125.7511,125.2628,125.4036,5100.0
2019-08-14 14:30:00,133.59,133.73,132.99,133.72,3812.0,125.4412,125.5727,124.8778,125.5633,3812.0
2019-08-14 15:00:00,133.58,134.09,133.44,133.79,3118.0,125.4318,125.9107,125.3003,125.629,3118.0
2019-08-14 15:30:00,133.76,134.1,133.17,133.43,16202.0,125.6008,125.9201,125.0468,125.291,16202.0
2019-08-15 09:30:00,133.88,134.6,133.27,134.48,15544.0,125.7135,126.3896,125.1407,126.2769,15544.0
2019-08-15 10:00:00,134.5,134.74,133.06,133.19,8806.0,126.2957,126.521,124.9435,125.0656,8806.0
2019-08-15 10:30:00,132.91,133.64,132.9,133.57,6875.0,124.8027,125.4881,124.7933,125.4224,6875.0
2019-08-15 11:00:00,133.04,133.08,132.72,133.0,2500.0,124.9247,124.9623,124.6243,124.8872,2500.0
2019-08-15 11:30:00,133.05,133.23,132.65,132.82,3810.0,124.9341,125.1032,124.5585,124.7182,3810.0
2019-08-15 12:00:00,132.8,133.04,132.73,132.75,19132.0,124.6994,124.9247,124.6337,124.6524,19132.0
2019-08-15 12:30:00,132.66,132.78,132.15,132.41,19204.0,124.5679,124.6806,124.089,124.3332,19204.0
2019-08-15 13:00:00,132.44,132.71,131.98,132.02,11890.0,124.3613,124.6149,123.9294,123.967,11890.0
2019-08-15 13:30:00,131.82,132.34,131.22,131.61,4877.0,123.7792,124.2674,123.2158,123.582,4877.0
2019-08-15 14:00:00,131.57,132.33,131.56,132.18,3642.0,123.5444,124.2581,123.535,124.1172,3642.0
2019-08-15 14:30:00,132.08,132.34,131.89,132.34,3676.0,124.0233,124.2674,123.8449,124.2674,3676.0
2019-08-15 15:00:00,132.49,132.72,132.07,132.22,2626.0,124.4083,124.6243,124.0139,124.1548,2626.0
2019-08-15 15:30:00,132.22,132.55,132.09,132.09,14009.0,124.1548,124.4646,124.0327,124.0327,14009.0
2019-08-16 09:30:00,133.87,135.69,132.81,135.69,7923.0,125.7041,127.4131,124.7088,127.4131,7923.0
2019-08-16 10:00:00,135.25,135.95,135.17,135.8,2800.0,126.9999,127.6572,126.9248,127.5164,2800.0
2019-08-16 10:30:00,135.77,136.42,135.56,136.38,4800.0,127.4882,128.0986,127.291,128.061,4800.0
2019-08-16 11:00:00,136.28,136.5,136.04,136.43,5789.0,127.9671,128.1737,127.7418,128.108,5789.0
2019-08-16 11:30:00,136.42,136.65,136.02,136.27,4900.0,128.0986,128.3145,127.723,127.9577,4900.0
2019-08-16 12:00:00,136.26,136.44,136.15,136.31,2600.0,127.9483,128.1174,127.845,127.9953,2600.0
2019-08-16 12:30:00,136.38,136.78,136.3,136.68,3050.0,128.061,128.4366,127.9859,128.3427,3050.0
2019-08-16 13:00:00,136.76,137.05,136.72,137.05,4206.0,128.4178,128.6901,128.3803,128.6901,4206.0
2019-08-16 13:30:00,136.94,137.13,136.7,136.7,6843.0,128.5869,128.7653,128.3615,128.3615,6843.0
2019-08-16 14:00:00,136.72,137.08,136.72,137.02,3080.0,128.3803,128.7183,128.3803,128.662,3080.0
2019-08-16 14:30:00,137.0,137.01,136.75,136.93,3100.0,128.6432,128.6526,128.4084,128.5775,3100.0
2019-08-16 15:00:00,136.93,137.13,136.8,136.8,7686.0,128.5775,128.7653,128.4554,128.4554,7686.0
2019-08-16 15:30:00,136.83,136.99,136.6,136.85,17985.0,128.4836,128.6338,128.2676,128.5023,17985.0
2019-08-19 09:30:00,138.7,140.89,137.49,137.73,15787.0,130.2395,132.2959,129.1033,129.3287,15787.0
2019-08-19 10:00:00,137.75,137.86,136.53,136.62,23853.0,129.3474,129.4507,128.2019,128.2864,23853.0
2019-08-19 10:30:00,136.49,136.92,136.41,136.81,10118.0,128.1643,128.5681,128.0892,128.4648,10118.0
2019-08-19 11:00:00,136.91,137.39,136.86,137.21,11049.0,128.5587,129.0094,128.5117,128.8404,11049.0
2019-08-19 11:30:00,137.36,137.62,137.34,137.34,900.0,128.9812,129.2254,128.9625,128.9625,900.0
2019-08-19 12:00:00,137.33,137.66,137.32,137.39,1400.0,128.9531,129.2629,128.9437,129.0094,1400.0
2019-08-19 12:30:00,137.23,137.35,137.06,137.27,2100.0,128.8592,128.9718,128.6995,128.8967,2100.0
2019-08-19 13:00:00,137.32,137.55,137.32,137.4,2000.0,128.9437,129.1596,128.9437,129.0188,2000.0
2019-08-19 13:30:00,137.37,137.48,137.19,137.2,7939.0,128.9906,129.0939,128.8216,128.831,7939.0
2019-08-19 14:00:00,137.25,137.42,136.78,136.93,4591.0,128.8779,129.0376,128.4366,128.5775,4591.0
2019-08-19 14:30:00,136.97,137.24,136.92,137.1,2401.0,128.615,128.8686,128.5681,128.7371,2401.0
2019-08-19 15:00:00,137.17,137.28,137.09,137.19,4000.0,128.8028,128.9061,128.7277,128.8216,4000.0
2019-08-19 15:30:00,137.12,137.72,137.12,137.2,8896.0,128.7559,129.3193,128.7559,128.831,8896.0
2019-08-20 09:30:00,136.5,140.0,135.66,136.22,12872.0,128.1737,131.4602,127.3849,127.9108,12872.0
2019-08-20 10:00:00,136.63,137.19,136.54,136.65,8862.0,128.2958,128.8216,128.2113,128.3145,8862.0
2019-08-20 10:30:00,136.61,137.55,136.61,137.37,11377.0,128.277,129.1596,128.277,128.9906,11377.0
2019-08-20 11:00:00,137.47,137.67,136.77,136.92,30742.0,129.0845,129.2723,128.4272,128.5681,30742.0
2019-08-20 11:30:00,136.94,137.0,136.31,136.5,8017.0,128.5869,128.6432,127.9953,128.1737,8017.0
2019-08-20 12:00:00,136.56,136.57,136.22,136.35,3457.0,128.23,128.2394,127.9108,128.0328,3457.0
2019-08-20 12:30:00,136.44,136.81,136.41,136.74,2733.0,128.1174,128.4648,128.0892,128.3991,2733.0
2019-08-20 13:00:00,136.67,136.92,136.35,136.66,2272.0,128.3333,128.5681,128.0328,128.3239,2272.0
2019-08-20 13:30:00,136.73,136.99,136.56,136.74,5974.0,128.3897,128.6338,128.23,128.3991,5974.0
2019-08-20 14:00:00,136.62,136.64,135.74,136.02,8721.0,128.2864,128.3052,127.46,127.723,8721.0
2019-08-20 14:30:00,136.02,136.13,135.5,135.73,12907.0,127.723,127.8263,127.2347,127.4507,12907.0
2019-08-20 15:00:00,135.73,136.04,135.42,135.6,46300.0,127.4507,127.7418,127.1596,127.3286,46300.0
2019-08-20 15:30:00,135.6,135.88,135.15,135.21,49664.0,127.3286,127.5915,126.906,126.9624,49664.0
2019-08-21 09:30:00,126.5,133.1,126.5,133.0,61803.0,118.7837,124.9811,118.7837,124.8872,61803.0
2019-08-21 10:00:00,133.0,135.32,132.82,134.22,21229.0,124.8872,127.0657,124.7182,126.0328,21229.0
2019-08-21 10:30:00,134.09,134.92,133.0,134.92,31146.0,125.9107,126.6901,124.8872,126.6901,31146.0
2019-08-21 11:00:00,134.81,135.28,134.43,135.0,11536.0,126.5868,127.0281,126.23,126.7652,11536.0
2019-08-21 11:30:00,135.2,135.2,133.78,134.82,10012.0,126.953,126.953,125.6196,126.5962,10012.0
2019-08-21 12:00:00,134.81,135.2,134.24,134.64,15987.0,126.5868,126.953,126.0515,126.4271,15987.0
2019-08-21 12:30:00,134.55,135.1,134.11,134.84,22665.0,126.3426,126.8591,125.9295,126.6149,22665.0
2019-08-21 13:00:00,135.07,135.3,134.36,134.72,11448.0,126.8309,127.0469,126.1642,126.5023,11448.0
2019-08-21 13:30:00,134.84,135.16,134.18,134.98,22502.0,126.6149,126.9154,125.9952,126.7464,22502.0
2019-08-21 14:00:00,135.03,135.2,134.38,134.93,12896.0,126.7934,126.953,126.183,126.6995,12896.0
2019-08-21 14:30:00,135.03,135.05,133.74,133.9,32674.0,126.7934,126.8121,125.582,125.7323,32674.0
2019-08-21 15:00:00,133.86,134.44,132.98,133.76,14412.0,125.6947,126.2393,124.8684,125.6008,14412.0
2019-08-21 15:30:00,133.57,133.94,132.89,133.05,57961.0,125.4224,125.7698,124.7839,124.9341,57961.0
2019-08-22 09:30:00,133.85,134.58,132.8,133.2,13550.0,125.6853,126.3708,124.6994,125.075,13550.0
2019-08-22 10:00:00,133.19,133.5,132.73,133.49,15112.0,125.0656,125.3567,124.6337,125.3473,15112.0
2019-08-22 10:30:00,133.6,133.61,132.9,132.9,8517.0,125.4506,125.46,124.7933,124.7933,8517.0
2019-08-22 11:00:00,133.04,133.78,133.01,133.5,1400.0,124.9247,125.6196,124.8966,125.3567,1400.0
2019-08-22 11:30:00,133.56,133.82,133.26,133.26,1700.0,125.413,125.6572,125.1313,125.1313,1700.0
2019-08-22 12:00:00,133.65,133.98,133.63,133.9,2250.0,125.4975,125.8074,125.4788,125.7323,2250.0
2019-08-22 12:30:00,133.99,134.23,133.95,134.09,1800.0,125.8168,126.0422,125.7792,125.9107,1800.0
2019-08-22 13:00:00,134.06,134.43,134.02,134.34,1926.0,125.8825,126.23,125.845,126.1454,1926.0
2019-08-22 13:30:00,134.42,134.82,134.42,134.82,1942.0,126.2206,126.5962,126.2206,126.5962,1942.0
2019-08-22 14:00:00,134.86,135.03,134.31,134.31,2991.0,126.6337,126.7934,126.1173,126.1173,2991.0
2019-08-22 14:30:00,134.33,134.65,134.33,134.5,3907.0,126.1361,126.4365,126.1361,126.2957,3907.0
2019-08-22 15:00:00,134.44,134.65,134.3,134.32,8332.0,126.2393,126.4365,126.1079,126.1267,8332.0
2019-08-22 15:30:00,134.38,135.16,134.34,134.71,24596.0,126.183,126.9154,126.1454,126.4929,24596.0
2019-08-23 09:30:00,134.19,134.19,132.31,132.32,2874.0,126.0046,126.0046,124.2393,124.2487,2874.0
2019-08-23 10:00:00,132.81,133.47,132.03,132.29,16248.0,124.7088,125.3285,123.9764,124.2205,16248.0
2019-08-23 10:30:00,132.43,133.69,132.21,133.04,21767.0,124.352,125.5351,124.1454,124.9247,21767.0
2019-08-23 11:00:00,132.94,133.22,131.32,131.86,26197.0,124.8308,125.0938,123.3097,123.8167,26197.0
2019-08-23 11:30:00,132.0,132.0,130.9,130.91,8337.0,123.9482,123.9482,122.9153,122.9247,8337.0
2019-08-23 12:00:00,130.89,131.8,130.74,131.5,7543.0,122.9059,123.7604,122.765,123.4787,7543.0
2019-08-23 12:30:00,131.35,131.59,131.04,131.37,4210.0,123.3378,123.5632,123.0467,123.3566,4210.0
2019-08-23 13:00:00,131.39,131.51,130.9,131.21,6332.0,123.3754,123.4881,122.9153,123.2064,6332.0
2019-08-23 13:30:00,131.23,131.78,130.98,131.72,4342.0,123.2252,123.7416,122.9904,123.6853,4342.0
2019-08-23 14:00:00,131.55,131.58,130.96,131.16,6076.0,123.5256,123.5538,122.9716,123.1594,6076.0
2019-08-23 14:30:00,131.55,131.99,131.5,131.81,6923.0,123.5256,123.9388,123.4787,123.7698,6923.0
2019-08-23 15:00:00,131.96,132.0,131.32,131.32,6394.0,123.9106,123.9482,123.3097,123.3097,6394.0
2019-08-23 15:30:00,131.43,131.51,130.43,130.99,26191.0,123.413,123.4881,122.474,122.9998,26191.0
2019-08-26 09:30:00,132.82,132.84,130.1,130.36,6006.0,125.0789,125.0977,122.5174,122.7622,6006.0
2019-08-26 10:00:00,130.36,130.71,130.0,130.39,5300.0,122.7622,123.0918,122.4232,122.7905,5300.0
2019-08-26 10:30:00,130.76,131.33,130.51,130.92,12888.0,123.1389,123.6757,122.9035,123.2896,12888.0
2019-08-26 11:00:00,131.3,131.63,130.84,130.91,2312.0,123.6475,123.9582,123.2143,123.2802,2312.0
2019-08-26 11:30:00,131.3,131.78,131.24,131.65,4120.0,123.6475,124.0995,123.591,123.9771,4120.0
2019-08-26 12:00:00,131.59,132.16,131.55,132.0,4869.0,123.9206,124.4573,123.8829,124.3067,4869.0
2019-08-26 12:30:00,132.2,132.2,131.83,132.14,1700.0,124.495,124.495,124.1466,124.4385,1700.0
2019-08-26 13:00:00,132.05,132.34,131.7,131.78,2940.0,124.3537,124.6268,124.0241,124.0995,2940.0
2019-08-26 13:30:00,131.81,131.85,131.25,131.43,5255.0,124.1277,124.1654,123.6004,123.7699,5255.0
2019-08-26 14:00:00,131.35,131.46,130.95,131.14,3270.0,123.6945,123.7981,123.3179,123.4968,3270.0
2019-08-26 14:30:00,131.12,131.46,130.69,130.87,10911.0,123.478,123.7981,123.073,123.2425,10911.0
2019-08-26 15:00:00,130.92,131.41,130.82,131.2,3500.0,123.2896,123.751,123.1954,123.5533,3500.0
2019-08-26 15:30:00,131.29,131.57,131.01,131.57,12476.0,123.638,123.9017,123.3744,123.9017,12476.0
2019-08-27 09:30:00,131.96,132.47,131.72,131.95,3817.0,124.269,124.7493,124.043,124.2596,3817.0
2019-08-27 10:00:00,131.92,132.48,131.92,132.35,4459.0,124.2313,124.7587,124.2313,124.6363,4459.0
2019-08-27 10:30:00,132.11,132.56,131.73,131.89,5083.0,124.4103,124.834,124.0524,124.2031,5083.0
2019-08-27 11:00:00,131.86,132.19,131.47,131.56,3914.0,124.1748,124.4856,123.8076,123.8923,3914.0
2019-08-27 11:30:00,131.71,132.27,131.71,132.26,1726.0,124.0336,124.5609,124.0336,124.5515,1726.0
2019-08-27 12:00:00,132.52,132.52,131.75,132.31,8044.0,124.7964,124.7964,124.0712,124.5986,8044.0
2019-08-27 12:30:00,132.34,132.35,131.98,132.15,2561.0,124.6268,124.6363,124.2878,124.4479,2561.0
2019-08-27 13:00:00,132.13,132.28,131.9,132.28,2702.0,124.4291,124.5703,124.2125,124.5703,2702.0
2019-08-27 13:30:00,132.35,133.05,132.34,132.91,2711.0,124.6363,125.2955,124.6268,125.1636,2711.0
2019-08-27 14:00:00,132.87,133.03,132.54,132.79,4860.0,125.126,125.2766,124.8152,125.0506,4860.0
2019-08-27 14:30:00,132.64,133.17,132.64,133.14,3432.0,124.9094,125.4085,124.9094,125.3802,3432.0
2019-08-27 15:00:00,133.11,133.55,133.09,133.54,4910.0,125.352,125.7663,125.3331,125.7569,4910.0
2019-08-27 15:30:00,133.48,133.7,132.88,132.93,19419.0,125.7004,125.9076,125.1354,125.1825,19419.0
2019-08-28 09:30:00,132.38,133.67,132.14,133.67,6258.0,124.6645,125.8793,124.4385,125.8793,6258.0
2019-08-28 10:00:00,133.67,134.12,132.81,133.25,3906.0,125.8793,126.3031,125.0695,125.4838,3906.0
2019-08-28 10:30:00,133.33,134.19,133.28,133.59,3495.0,125.5591,126.369,125.5121,125.804,3495.0
2019-08-28 11:00:00,133.66,134.18,133.42,134.17,6844.0,125.8699,126.3596,125.6439,126.3502,6844.0
2019-08-28 11:30:00,134.11,134.37,133.92,134.07,3500.0,126.2937,126.5385,126.1148,126.256,3500.0
2019-08-28 12:00:00,134.12,134.12,133.58,133.58,4600.0,126.3031,126.3031,125.7946,125.7946,4600.0
2019-08-28 12:30:00,133.69,134.07,133.45,134.07,2492.0,125.8982,126.256,125.6722,126.256,2492.0
2019-08-28 13:00:00,133.84,133.84,133.41,133.72,2267.0,126.0394,126.0394,125.6345,125.9264,2267.0
2019-08-28 13:30:00,133.73,133.78,133.61,133.72,1570.0,125.9358,125.9829,125.8228,125.9264,1570.0
2019-08-28 14:00:00,133.8,133.8,133.49,133.52,4715.0,126.0018,126.0018,125.7098,125.7381,4715.0
2019-08-28 14:30:00,133.58,133.76,133.34,133.34,4120.0,125.7946,125.9641,125.5686,125.5686,4120.0
2019-08-28 15:00:00,133.37,133.59,133.25,133.25,4694.0,125.5968,125.804,125.4838,125.4838,4694.0
2019-08-28 15:30:00,133.2,133.42,133.12,133.27,10838.0,125.4367,125.6439,125.3614,125.5026,10838.0
2019-08-29 09:30:00,134.7,135.73,134.33,135.49,12595.0,126.8493,127.8193,126.5009,127.5933,12595.0
2019-08-29 10:00:00,135.62,135.62,134.72,135.51,7885.0,127.7157,127.7157,126.8681,127.6121,7885.0
2019-08-29 10:30:00,135.36,135.54,134.66,135.11,11787.0,127.4708,127.6403,126.8116,127.2354,11787.0
2019-08-29 11:00:00,135.34,135.71,135.17,135.42,3261.0,127.452,127.8004,127.2919,127.5273,3261.0
2019-08-29 11:30:00,135.25,135.7,135.24,135.6,3573.0,127.3672,127.791,127.3578,127.6968,3573.0
2019-08-29 12:00:00,135.66,135.77,135.17,135.3,2920.0,127.7533,127.8569,127.2919,127.4143,2920.0
2019-08-29 12:30:00,135.58,135.58,135.21,135.52,3023.0,127.678,127.678,127.3296,127.6215,3023.0
2019-08-29 13:00:00,135.5,135.55,135.39,135.5,3451.0,127.6027,127.6498,127.4991,127.6027,3451.0
2019-08-29 13:30:00,135.4,135.54,135.18,135.46,3277.0,127.5085,127.6403,127.3013,127.565,3277.0
2019-08-29 14:00:00,135.55,135.57,135.3,135.53,2800.0,127.6498,127.6686,127.4143,127.6309,2800.0
2019-08-29 14:30:00,135.44,135.54,134.88,135.35,3744.0,127.5462,127.6403,127.0188,127.4614,3744.0
2019-08-29 15:00:00,135.27,135.6,135.22,135.51,5803.0,127.3861,127.6968,127.339,127.6121,5803.0
2019-08-29 15:30:00,135.67,135.75,135.19,135.41,15409.0,127.7628,127.8381,127.3107,127.5179,15409.0
2019-08-30 09:30:00,136.42,136.77,135.63,135.81,18766.0,128.4691,128.7987,127.7251,127.8946,18766.0
2019-08-30 10:00:00,136.07,136.16,135.55,135.82,13453.0,128.1395,128.2242,127.6498,127.904,13453.0
2019-08-30 10:30:00,136.06,136.34,135.79,135.96,7173.0,128.13,128.3937,127.8758,128.0359,7173.0
2019-08-30 11:00:00,135.94,135.94,134.91,134.91,5441.0,128.017,128.017,127.0471,127.0471,5441.0
2019-08-30 11:30:00,134.91,135.72,134.88,135.72,2300.0,127.0471,127.8098,127.0188,127.8098,2300.0
2019-08-30 12:00:00,135.78,136.17,135.7,136.0,7411.0,127.8664,128.2336,127.791,128.0735,7411.0
2019-08-30 12:30:00,135.98,136.19,135.89,136.0,8853.0,128.0547,128.2525,127.9699,128.0735,8853.0
2019-08-30 13:00:00,135.97,135.97,135.81,135.85,1366.0,128.0453,128.0453,127.8946,127.9323,1366.0
2019-08-30 13:30:00,135.94,136.01,135.61,136.0,1850.0,128.017,128.0829,127.7063,128.0735,1850.0
2019-08-30 14:00:00,136.0,136.34,135.85,135.96,7082.0,128.0735,128.3937,127.9323,128.0359,7082.0
2019-08-30 14:30:00,135.91,135.95,135.43,135.45,2442.0,127.9888,128.0264,127.5368,127.5556,2442.0
2019-08-30 15:00:00,135.44,135.77,135.25,135.77,2782.0,127.5462,127.8569,127.3672,127.8569,2782.0
2019-08-30 15:30:00,135.83,136.16,135.75,135.85,15532.0,127.9134,128.2242,127.8381,127.9323,15532.0
2019-09-03 09:30:00,135.19,135.82,132.9,133.91,6666.0,127.3107,127.904,125.1542,126.1053,6666.0
2019-09-03 10:00:00,133.82,133.82,131.35,132.05,17774.0,126.0206,126.0206,123.6945,124.3537,17774.0
2019-09-03 10:30:00,131.93,132.59,131.52,132.06,6129.0,124.2407,124.8623,123.8546,124.3632,6129.0
2019-09-03 11:00:00,132.31,132.31,131.12,131.68,5341.0,124.5986,124.5986,123.478,124.0053,5341.0
2019-09-03 11:30:00,131.68,132.04,131.67,131.74,3054.0,124.0053,124.3443,123.9959,124.0618,3054.0
2019-09-03 12:00:00,131.47,132.23,131.44,131.99,4547.0,123.8076,124.5233,123.7793,124.2972,4547.0
2019-09-03 12:30:00,131.94,131.94,131.29,131.37,2100.0,124.2502,124.2502,123.638,123.7134,2100.0
2019-09-03 13:00:00,131.24,131.35,130.96,131.35,2048.0,123.591,123.6945,123.3273,123.6945,2048.0
2019-09-03 13:30:00,131.11,131.24,130.89,130.9,2870.0,123.4685,123.591,123.2614,123.2708,2870.0
2019-09-03 14:00:00,131.05,131.35,131.01,131.34,1467.0,123.412,123.6945,123.3744,123.6851,1467.0
2019-09-03 14:30:00,131.34,131.43,130.99,131.08,4311.0,123.6851,123.7699,123.3555,123.4403,4311.0
2019-09-03 15:00:00,131.05,131.74,131.0,131.6,3700.0,123.412,124.0618,123.3649,123.93,3700.0
2019-09-03 15:30:00,131.59,131.84,131.47,131.79,15154.0,123.9206,124.156,123.8076,124.1089,15154.0
2019-09-04 09:30:00,133.11,134.05,133.11,134.05,6098.0,125.352,126.2372,125.352,126.2372,6098.0
2019-09-04 10:00:00,133.99,134.17,132.61,133.32,5411.0,126.1807,126.3502,124.8811,125.5497,5411.0
2019-09-04 10:30:00,133.24,133.67,132.6,133.45,14028.0,125.4744,125.8793,124.8717,125.6722,14028.0
2019-09-04 11:00:00,133.42,133.48,132.76,132.76,3136.0,125.6439,125.7004,125.0224,125.0224,3136.0
2019-09-04 11:30:00,132.74,133.62,132.74,133.37,14134.0,125.0035,125.8322,125.0035,125.5968,14134.0
2019-09-04 12:00:00,133.45,133.73,133.09,133.09,3590.0,125.6722,125.9358,125.3331,125.3331,3590.0
2019-09-04 12:30:00,133.19,133.48,133.07,133.25,4339.0,125.4273,125.7004,125.3143,125.4838,4339.0
2019-09-04 13:00:00,133.24,133.24,132.74,133.02,4041.0,125.4744,125.4744,125.0035,125.2672,4041.0
2019-09-04 13:30:00,133.05,133.07,132.61,132.61,2797.0,125.2955,125.3143,124.8811,124.8811,2797.0
2019-09-04 14:00:00,132.61,133.27,132.29,133.2,7558.0,124.8811,125.5026,124.5798,125.4367,7558.0
2019-09-04 14:30:00,133.1,133.49,133.02,133.44,5140.0,125.3426,125.7098,125.2672,125.6627,5140.0
2019-09-04 15:00:00,133.35,133.65,133.32,133.64,5900.0,125.578,125.8605,125.5497,125.8511,5900.0
2019-09-04 15:30:00,133.63,133.72,133.34,133.55,16441.0,125.8417,125.9264,125.5686,125.7663,16441.0
2019-09-05 09:30:00,135.19,136.3,133.19,136.06,29263.0,127.3107,128.356,125.4273,128.13,29263.0
2019-09-05 10:00:00,136.05,137.35,135.96,137.27,108225.0,128.1206,129.3448,128.0359,129.2695,108225.0
2019-09-05 10:30:00,137.12,137.58,136.83,136.83,16475.0,129.1283,129.5614,128.8552,128.8552,16475.0
2019-09-05 11:00:00,136.83,137.8,136.82,137.58,24014.0,128.8552,129.7686,128.8457,129.5614,24014.0
2019-09-05 11:30:00,137.46,137.7,137.2,137.42,5876.0,129.4484,129.6744,129.2036,129.4108,5876.0
2019-09-05 12:00:00,137.37,138.18,137.19,138.18,9385.0,129.3637,130.1265,129.1942,130.1265,9385.0
2019-09-05 12:30:00,138.11,138.69,138.11,138.49,3959.0,130.0606,130.6067,130.0606,130.4184,3959.0
2019-09-05 13:00:00,138.68,138.84,137.88,138.31,5577.0,130.5973,130.748,129.844,130.2489,5577.0
2019-09-05 13:30:00,138.04,138.53,138.04,138.46,1200.0,129.9946,130.4561,129.9946,130.3902,1200.0
2019-09-05 14:00:00,138.59,138.68,138.33,138.68,2300.0,130.5126,130.5973,130.2677,130.5973,2300.0
2019-09-05 14:30:00,138.63,139.05,138.41,138.97,4104.0,130.5502,130.9458,130.3431,130.8704,4104.0
2019-09-05 15:00:00,138.88,138.99,138.64,138.74,4210.0,130.7857,130.8893,130.5597,130.6538,4210.0
2019-09-05 15:30:00,138.74,138.83,138.46,138.75,11919.0,130.6538,130.7386,130.3902,130.6633,11919.0
2019-09-06 09:30:00,139.24,139.34,138.05,139.18,5202.0,131.1247,131.2189,130.0041,131.0682,5202.0
2019-09-06 10:00:00,139.16,139.79,138.52,139.79,3944.0,131.0494,131.6426,130.4467,131.6426,3944.0
2019-09-06 10:30:00,139.74,139.95,139.67,139.8,2948.0,131.5956,131.7933,131.5296,131.6521,2948.0
2019-09-06 11:00:00,139.82,139.83,139.64,139.8,750.0,131.6709,131.6803,131.5014,131.6521,750.0
2019-09-06 11:30:00,139.48,139.72,139.46,139.64,2600.0,131.3507,131.5767,131.3319,131.5014,2600.0
2019-09-06 12:00:00,139.64,140.14,139.64,139.81,5830.0,131.5014,131.9722,131.5014,131.6615,5830.0
2019-09-06 12:30:00,139.64,139.76,139.33,139.45,5830.0,131.5014,131.6144,131.2094,131.3225,5830.0
2019-09-06 13:00:00,139.44,139.44,139.09,139.27,6660.0,131.313,131.313,130.9834,131.1529,6660.0
2019-09-06 13:30:00,139.41,139.47,139.02,139.12,5169.0,131.2848,131.3413,130.9175,131.0117,5169.0
2019-09-06 14:00:00,139.05,139.31,138.7,139.31,12945.0,130.9458,131.1906,130.6162,131.1906,12945.0
2019-09-06 14:30:00,139.07,139.34,139.06,139.08,1808.0,130.9646,131.2189,130.9552,130.974,1808.0
2019-09-06 15:00:00,138.97,139.05,138.6,138.71,11320.0,130.8704,130.9458,130.522,130.6256,11320.0
2019-09-06 15:30:00,138.72,138.75,138.27,138.58,17048.0,130.635,130.6633,130.2112,130.5032,17048.0
2019-09-09 09:30:00,138.94,140.98,138.7,140.8,20672.0,130.8422,132.7633,130.6162,132.5938,20672.0
2019-09-09 10:00:00,140.9,141.29,140.51,140.55,8142.0,132.6879,133.0552,132.3207,132.3583,8142.0
2019-09-09 10:30:00,140.55,140.88,140.38,140.88,3950.0,132.3583,132.6691,132.1983,132.6691,3950.0
2019-09-09 11:00:00,140.9,141.15,140.68,140.72,4388.0,132.6879,132.9234,132.4808,132.5184,4388.0
2019-09-09 11:30:00,140.9,140.94,140.59,140.94,2400.0,132.6879,132.7256,132.396,132.7256,2400.0
2019-09-09 12:00:00,140.94,141.22,140.65,140.65,4773.0,132.7256,132.9893,132.4525,132.4525,4773.0
2019-09-09 12:30:00,140.65,140.85,139.74,140.85,7120.0,132.4525,132.6409,131.5956,132.6409,7120.0
2019-09-09 13:00:00,140.86,141.36,140.68,141.01,5700.0,132.6503,133.1211,132.4808,132.7915,5700.0
2019-09-09 13:30:00,140.96,141.34,140.85,141.31,3100.0,132.7444,133.1023,132.6409,133.074,3100.0
2019-09-09 14:00:00,141.22,141.43,140.76,141.22,6297.0,132.9893,133.1871,132.5561,132.9893,6297.0
2019-09-09 14:30:00,141.16,141.24,140.99,141.18,3510.0,132.9328,133.0081,132.7727,132.9516,3510.0
2019-09-09 15:00:00,141.14,141.52,141.14,141.45,4053.0,132.914,133.2718,132.914,133.2059,4053.0
2019-09-09 15:30:00,141.41,142.36,141.41,142.36,13292.0,133.1682,134.0629,133.1682,134.0629,13292.0
2019-09-10 09:30:00,142.0,142.38,141.25,141.86,5850.0,133.7238,134.0817,133.0175,133.592,5850.0
2019-09-10 10:00:00,141.97,142.2,141.41,141.49,4400.0,133.6956,133.9122,133.1682,133.2436,4400.0
2019-09-10 10:30:00,141.45,142.34,141.38,141.89,3628.0,133.2059,134.044,133.14,133.6202,3628.0
2019-09-10 11:00:00,142.27,142.79,142.08,142.49,1500.0,133.9781,134.4678,133.7992,134.1853,1500.0
2019-09-10 11:30:00,142.37,143.21,142.31,142.98,3996.0,134.0723,134.8633,134.0158,134.6467,3996.0
2019-09-10 12:00:00,142.87,143.19,142.49,143.18,3516.0,134.5431,134.8445,134.1853,134.8351,3516.0
2019-09-10 12:30:00,143.09,143.54,143.0,143.45,4135.0,134.7503,135.1741,134.6656,135.0893,4135.0
2019-09-10 13:00:00,143.44,143.67,143.06,143.67,4565.0,135.0799,135.2965,134.7221,135.2965,4565.0
2019-09-10 13:30:00,143.67,144.29,143.67,144.28,7426.0,135.2965,135.8804,135.2965,135.8709,7426.0
2019-09-10 14:00:00,143.97,144.17,143.74,143.9,2005.0,135.579,135.7674,135.3624,135.5131,2005.0
2019-09-10 14:30:00,143.73,144.13,143.73,144.08,5400.0,135.353,135.7297,135.353,135.6826,5400.0
2019-09-10 15:00:00,144.12,144.54,144.06,144.31,9376.0,135.7203,136.1158,135.6638,135.8992,9376.0
2019-09-10 15:30:00,144.4,145.51,144.39,145.51,31010.0,135.984,137.0293,135.9745,137.0293,31010.0
2019-09-11 09:30:00,145.8,146.18,144.07,145.89,7244.0,137.3024,137.6602,135.6732,137.3871,7244.0
2019-09-11 10:00:00,145.67,146.19,144.99,145.58,10074.0,137.1799,137.6696,136.5396,137.0952,10074.0
2019-09-11 10:30:00,145.72,145.84,144.68,145.26,9610.0,137.227,137.34,136.2476,136.7938,9610.0
2019-09-11 11:00:00,145.53,145.61,144.53,144.64,7923.0,137.0481,137.1234,136.1064,136.21,7923.0
2019-09-11 11:30:00,144.64,145.24,144.57,144.95,3677.0,136.21,136.775,136.144,136.5019,3677.0
2019-09-11 12:00:00,144.82,145.32,144.82,145.14,2652.0,136.3795,136.8503,136.3795,136.6808,2652.0
2019-09-11 12:30:00,145.2,145.38,144.92,145.19,2925.0,136.7373,136.9068,136.4736,136.7279,2925.0
2019-09-11 13:00:00,145.22,145.79,145.09,145.68,9274.0,136.7562,137.2929,136.6337,137.1894,9274.0
2019-09-11 13:30:00,145.83,145.84,145.29,145.7,4097.0,137.3306,137.34,136.8221,137.2082,4097.0
2019-09-11 14:00:00,145.92,146.41,145.8,146.28,4643.0,137.4154,137.8768,137.3024,137.7544,4643.0
2019-09-11 14:30:00,146.5,147.07,146.43,147.07,6275.0,137.9616,138.4983,137.8956,138.4983,6275.0
2019-09-11 15:00:00,147.08,147.5,147.06,147.18,7773.0,138.5078,138.9033,138.4889,138.6019,7773.0
2019-09-11 15:30:00,147.15,147.58,147.15,147.48,22611.0,138.5737,138.9786,138.5737,138.8844,22611.0
2019-09-12 09:30:00,147.84,147.84,145.85,146.66,11880.0,139.2235,139.2235,137.3494,138.1122,11880.0
2019-09-12 10:00:00,146.71,147.92,145.95,147.57,12541.0,138.1593,139.2988,137.4436,138.9692,12541.0
2019-09-12 10:30:00,147.55,147.55,145.67,145.88,4475.0,138.9504,138.9504,137.1799,137.3777,4475.0
2019-09-12 11:00:00,145.67,146.34,145.44,146.2,3400.0,137.1799,137.8109,136.9633,137.679,3400.0
2019-09-12 11:30:00,146.09,146.94,146.02,146.67,3210.0,137.5755,138.3759,137.5095,138.1217,3210.0
2019-09-12 12:00:00,146.6,146.78,146.37,146.75,5674.0,138.0557,138.2252,137.8391,138.197,5674.0
2019-09-12 12:30:00,146.92,147.15,146.91,146.94,4205.0,138.3571,138.5737,138.3477,138.3759,4205.0
2019-09-12 13:00:00,147.12,147.27,146.71,146.85,2561.0,138.5454,138.6867,138.1593,138.2912,2561.0
2019-09-12 13:30:00,146.84,147.29,146.84,147.1,2857.0,138.2817,138.7055,138.2817,138.5266,2857.0
2019-09-12 14:00:00,147.12,147.12,146.63,146.99,4781.0,138.5454,138.5454,138.084,138.423,4781.0
2019-09-12 14:30:00,147.08,147.29,146.49,146.98,15010.0,138.5078,138.7055,137.9521,138.4136,15010.0
2019-09-12 15:00:00,147.02,147.11,146.91,147.0,2600.0,138.4513,138.536,138.3477,138.4324,2600.0
2019-09-12 15:30:00,147.0,147.06,146.48,146.72,10084.0,138.4324,138.4889,137.9427,138.1687,10084.0
2019-09-13 09:30:00,146.5,148.35,146.5,147.38,12036.0,137.9616,139.7037,137.9616,138.7903,12036.0
2019-09-13 10:00:00,147.45,147.49,146.28,146.93,4090.0,138.8562,138.8939,137.7544,138.3665,4090.0
2019-09-13 10:30:00,147.0,147.54,146.81,146.87,17892.0,138.4324,138.9409,138.2535,138.31,17892.0
2019-09-13 11:00:00,146.99,147.55,146.62,146.95,3903.0,138.423,138.9504,138.0746,138.3853,3903.0
2019-09-13 11:30:00,147.09,147.09,146.51,146.65,8420.0,138.5172,138.5172,137.971,138.1028,8420.0
2019-09-13 12:00:00,146.49,147.1,146.49,146.84,6015.0,137.9521,138.5266,137.9521,138.2817,6015.0
2019-09-13 12:30:00,146.95,147.17,146.54,146.56,4000.0,138.3853,138.5925,137.9992,138.0181,4000.0
2019-09-13 13:00:00,146.57,146.57,146.23,146.24,3400.0,138.0275,138.0275,137.7073,137.7167,3400.0
2019-09-13 13:30:00,146.28,146.34,145.72,145.74,5632.0,137.7544,137.8109,137.227,137.2459,5632.0
2019-09-13 14:00:00,145.56,145.87,145.54,145.84,3404.0,137.0763,137.3683,137.0575,137.34,3404.0
2019-09-13 14:30:00,145.83,145.99,145.61,145.61,4137.0,137.3306,137.4813,137.1234,137.1234,4137.0
2019-09-13 15:00:00,145.63,145.8,145.54,145.62,3913.0,137.1423,137.3024,137.0575,137.1328,3913.0
2019-09-13 15:30:00,145.66,146.47,145.65,146.3,21240.0,137.1705,137.9333,137.1611,137.7732,21240.0
2019-09-16 09:30:00,145.31,146.24,145.31,145.96,3083.0,136.8409,137.7167,136.8409,137.453,3083.0
2019-09-16 10:00:00,145.88,146.28,145.86,146.16,8000.0,137.3777,137.7544,137.3589,137.6414,8000.0
2019-09-16 10:30:00,146.06,146.06,145.27,145.85,6979.0,137.5472,137.5472,136.8032,137.3494,6979.0
2019-09-16 11:00:00,145.53,146.44,145.53,146.03,2800.0,137.0481,137.9051,137.0481,137.519,2800.0
2019-09-16 11:30:00,145.86,145.98,144.83,144.83,11807.0,137.3589,137.4719,136.3889,136.3889,11807.0
2019-09-16 12:00:00,144.95,145.19,144.94,144.94,1800.0,136.5019,136.7279,136.4925,136.4925,1800.0
2019-09-16 12:30:00,144.89,145.16,144.78,145.16,2423.0,136.4454,136.6997,136.3418,136.6997,2423.0
2019-09-16 13:00:00,145.05,145.28,144.87,145.01,3922.0,136.5961,136.8127,136.4266,136.5584,3922.0
2019-09-16 13:30:00,145.16,145.27,144.78,145.0,2700.0,136.6997,136.8032,136.3418,136.549,2700.0
2019-09-16 14:00:00,145.0,145.0,144.43,144.73,6310.0,136.549,136.549,136.0122,136.2947,6310.0
2019-09-16 14:30:00,144.83,145.02,144.73,144.98,8066.0,136.3889,136.5678,136.2947,136.5302,8066.0
2019-09-16 15:00:00,144.91,145.09,144.5,144.72,6700.0,136.4642,136.6337,136.0781,136.2853,6700.0
2019-09-16 15:30:00,144.56,145.56,144.52,145.38,28318.0,136.1346,137.0763,136.097,136.9068,28318.0
2019-09-17 09:30:00,145.09,145.53,143.21,143.59,4955.0,136.6337,137.0481,134.8633,135.2212,4955.0
2019-09-17 10:00:00,143.58,144.08,143.51,143.9,3998.0,135.2117,135.6826,135.1458,135.5131,3998.0
2019-09-17 10:30:00,144.07,144.33,143.57,143.86,9178.0,135.6732,135.918,135.2023,135.4754,9178.0
2019-09-17 11:00:00,144.15,144.79,144.11,144.79,2800.0,135.7485,136.3512,135.7109,136.3512,2800.0
2019-09-17 11:30:00,144.36,144.95,144.36,144.77,3649.0,135.9463,136.5019,135.9463,136.3324,3649.0
2019-09-17 12:00:00,144.78,144.85,144.3,144.3,2527.0,136.3418,136.4077,135.8898,135.8898,2527.0
2019-09-17 12:30:00,144.56,145.16,144.53,145.09,4506.0,136.1346,136.6997,136.1064,136.6337,4506.0
2019-09-17 13:00:00,145.06,145.23,144.97,145.03,1209.0,136.6055,136.7656,136.5207,136.5772,1209.0
2019-09-17 13:30:00,144.96,145.46,144.94,145.46,2614.0,136.5113,136.9822,136.4925,136.9822,2614.0
2019-09-17 14:00:00,145.47,145.58,145.24,145.51,4133.0,136.9916,137.0952,136.775,137.0293,4133.0
2019-09-17 14:30:00,145.49,145.73,145.32,145.6,4398.0,137.0104,137.2364,136.8503,137.114,4398.0
2019-09-17 15:00:00,145.68,145.74,145.46,145.54,5099.0,137.1894,137.2459,136.9822,137.0575,5099.0
2019-09-17 15:30:00,145.59,146.35,145.55,145.89,23859.0,137.1046,137.8203,137.0669,137.3871,23859.0
2019-09-18 09:30:00,145.35,145.83,144.95,145.25,2992.0,136.8786,137.3306,136.5019,136.7844,2992.0
2019-09-18 10:00:00,145.46,145.53,144.73,145.53,5630.0,136.9822,137.0481,136.2947,137.0481,5630.0
2019-09-18 10:30:00,145.59,145.6,144.86,145.03,2003.0,137.1046,137.114,136.4171,136.5772,2003.0
2019-09-18 11:00:00,145.04,145.25,144.66,145.05,5874.0,136.5867,136.7844,136.2288,136.5961,5874.0
2019-09-18 11:30:00,144.98,144.98,144.74,144.98,2059.0,136.5302,136.5302,136.3041,136.5302,2059.0
2019-09-18 12:00:00,145.08,145.1,144.97,144.97,1306.0,136.6243,136.6432,136.5207,136.5207,1306.0
2019-09-18 12:30:00,145.0,145.08,144.9,145.08,1197.0,136.549,136.6243,136.4548,136.6243,1197.0
2019-09-18 13:00:00,144.98,144.98,144.37,144.37,2708.0,136.5302,136.5302,135.9557,135.9557,2708.0
2019-09-18 13:30:00,144.32,144.89,144.21,144.65,2711.0,135.9086,136.4454,135.805,136.2194,2711.0
2019-09-18 14:00:00,144.84,145.07,143.83,144.12,3350.0,136.3983,136.6149,135.4472,135.7203,3350.0
2019-09-18 14:30:00,144.07,144.36,143.81,144.27,4297.0,135.6732,135.9463,135.4283,135.8615,4297.0
2019-09-18 15:00:00,144.33,144.84,144.07,144.84,3401.0,135.918,136.3983,135.6732,136.3983,3401.0
2019-09-18 15:30:00,144.88,145.56,144.81,144.98,14972.0,136.436,137.0763,136.3701,136.5302,14972.0
2019-09-19 09:30:00,145.28,145.64,144.43,145.47,17492.0,136.8127,137.1517,136.0122,136.9916,17492.0
2019-09-19 10:00:00,145.53,145.93,145.14,145.65,24988.0,137.0481,137.4248,136.6808,137.1611,24988.0
2019-09-19 10:30:00,145.86,146.81,145.86,146.64,6887.0,137.3589,138.2535,137.3589,138.0934,6887.0
2019-09-19 11:00:00,146.61,147.0,146.36,146.71,6579.0,138.0651,138.4324,137.8297,138.1593,6579.0
2019-09-19 11:30:00,146.71,146.78,146.0,146.0,1600.0,138.1593,138.2252,137.4907,137.4907,1600.0
2019-09-19 12:00:00,145.89,145.9,145.21,145.21,19726.0,137.3871,137.3965,136.7467,136.7467,19726.0
2019-09-19 12:30:00,145.37,145.68,145.31,145.47,3816.0,136.8974,137.1894,136.8409,136.9916,3816.0
2019-09-19 13:00:00,145.5,145.5,144.9,145.04,2991.0,137.0198,137.0198,136.4548,136.5867,2991.0
2019-09-19 13:30:00,145.05,145.28,144.87,145.28,3723.0,136.5961,136.8127,136.4266,136.8127,3723.0
2019-09-19 14:00:00,145.34,145.56,145.34,145.39,2765.0,136.8692,137.0763,136.8692,136.9163,2765.0
2019-09-19 14:30:00,145.44,145.46,144.98,144.99,11571.0,136.9633,136.9822,136.5302,136.5396,11571.0
2019-09-19 15:00:00,145.04,145.31,145.03,145.28,3261.0,136.5867,136.8409,136.5772,136.8127,3261.0
2019-09-19 15:30:00,145.24,145.35,145.0,145.35,15274.0,136.775,136.8786,136.549,136.8786,15274.0
2019-09-20 09:30:00,145.56,146.32,144.83,144.95,31486.0,137.0763,137.7921,136.3889,136.5019,31486.0
2019-09-20 10:00:00,144.88,145.15,144.6,144.92,5791.0,136.436,136.6902,136.1723,136.4736,5791.0
2019-09-20 10:30:00,145.0,145.06,144.38,144.64,3241.0,136.549,136.6055,135.9651,136.21,3241.0
2019-09-20 11:00:00,144.54,145.05,144.53,145.05,3469.0,136.1158,136.5961,136.1064,136.5961,3469.0
2019-09-20 11:30:00,144.98,145.17,144.64,144.75,3520.0,136.5302,136.7091,136.21,136.3136,3520.0
2019-09-20 12:00:00,144.91,145.29,144.69,145.2,2878.0,136.4642,136.8221,136.2571,136.7373,2878.0
2019-09-20 12:30:00,145.19,145.51,145.1,145.44,1502.0,136.7279,137.0293,136.6432,136.9633,1502.0
2019-09-20 13:00:00,145.37,145.67,143.8,144.67,9800.0,136.8974,137.1799,135.4189,136.2382,9800.0
2019-09-20 13:30:00,144.64,144.82,144.34,144.6,3318.0,136.21,136.3795,135.9275,136.1723,3318.0
2019-09-20 14:00:00,144.77,144.9,144.34,144.69,3398.0,136.3324,136.4548,135.9275,136.2571,3398.0
2019-09-20 14:30:00,144.77,144.88,144.63,144.7,2963.0,136.3324,136.436,136.2005,136.2665,2963.0
2019-09-20 15:00:00,144.56,144.86,144.29,144.29,8786.0,136.1346,136.4171,135.8804,135.8804,8786.0
2019-09-20 15:30:00,144.3,144.33,143.52,143.53,41587.0,135.8898,135.918,135.1552,135.1647,41587.0
2019-09-23 09:30:00,143.07,144.58,143.07,143.9,6730.0,134.7315,136.1535,134.7315,135.5131,6730.0
2019-09-23 10:00:00,144.0,144.0,143.34,143.96,3898.0,135.6073,135.6073,134.9857,135.5696,3898.0
2019-09-23 10:30:00,144.19,144.34,143.41,143.41,2400.0,135.7862,135.9275,135.0517,135.0517,2400.0
2019-09-23 11:00:00,144.15,144.44,143.96,144.36,1621.0,135.7485,136.0216,135.5696,135.9463,1621.0
2019-09-23 11:30:00,144.56,145.01,144.56,144.61,1900.0,136.1346,136.5584,136.1346,136.1817,1900.0
2019-09-23 12:00:00,144.45,144.88,144.45,144.88,1386.0,136.031,136.436,136.031,136.436,1386.0
2019-09-23 12:30:00,145.08,145.25,144.62,144.62,1900.0,136.6243,136.7844,136.1911,136.1911,1900.0
2019-09-23 13:00:00,144.74,145.03,144.74,145.03,5200.0,136.3041,136.5772,136.3041,136.5772,5200.0
2019-09-23 13:30:00,145.07,145.24,145.05,145.24,4252.0,136.6149,136.775,136.5961,136.775,4252.0
2019-09-23 14:00:00,145.28,145.67,145.14,145.67,8000.0,136.8127,137.1799,136.6808,137.1799,8000.0
2019-09-23 14:30:00,145.59,145.7,145.28,145.32,6250.0,137.1046,137.2082,136.8127,136.8503,6250.0
2019-09-23 15:00:00,145.41,145.95,145.36,145.95,4424.0,136.9351,137.4436,136.888,137.4436,4424.0
2019-09-23 15:30:00,145.85,145.85,145.15,145.29,20797.0,137.3494,137.3494,136.6902,136.8221,20797.0
2019-09-24 09:30:00,145.3,146.81,145.3,146.3,20352.0,136.8315,138.2535,136.8315,137.7732,20352.0
2019-09-24 10:00:00,146.3,146.53,145.21,145.56,8099.0,137.7732,137.9898,136.7467,137.0763,8099.0
2019-09-24 10:30:00,145.48,146.36,145.48,146.18,5619.0,137.001,137.8297,137.001,137.6602,5619.0
2019-09-24 11:00:00,146.17,146.53,145.81,146.52,5564.0,137.6508,137.9898,137.3118,137.9804,5564.0
2019-09-24 11:30:00,146.23,146.23,145.41,145.71,5600.0,137.7073,137.7073,136.9351,137.2176,5600.0
2019-09-24 12:00:00,145.65,145.85,144.98,144.98,3145.0,137.1611,137.3494,136.5302,136.5302,3145.0
2019-09-24 12:30:00,144.49,144.62,143.74,143.74,3200.0,136.0687,136.1911,135.3624,135.3624,3200.0
2019-09-24 13:00:00,143.58,143.82,143.32,143.44,1800.0,135.2117,135.4378,134.9669,135.0799,1800.0
2019-09-24 13:30:00,143.48,143.95,143.48,143.58,1683.0,135.1176,135.5602,135.1176,135.2117,1683.0
2019-09-24 14:00:00,143.73,144.76,143.22,144.64,3030.0,135.353,136.323,134.8727,136.21,3030.0
2019-09-24 14:30:00,144.67,144.67,143.53,144.06,4745.0,136.2382,136.2382,135.1647,135.6638,4745.0
2019-09-24 15:00:00,143.87,144.12,143.45,143.46,2666.0,135.4848,135.7203,135.0893,135.0987,2666.0
2019-09-24 15:30:00,143.36,143.36,142.51,143.22,29534.0,135.0046,135.0046,134.2041,134.8727,29534.0
2019-09-25 09:30:00,143.11,144.35,143.11,143.83,4157.0,134.7691,135.9369,134.7691,135.4472,4157.0
2019-09-25 10:00:00,143.57,143.94,143.2,143.29,1700.0,135.2023,135.5508,134.8539,134.9386,1700.0
2019-09-25 10:30:00,143.53,143.71,143.0,143.71,3159.0,135.1647,135.3342,134.6656,135.3342,3159.0
2019-09-25 11:00:00,144.03,144.09,143.5,143.74,2653.0,135.6355,135.692,135.1364,135.3624,2653.0
2019-09-25 11:30:00,143.82,143.82,143.16,143.28,1900.0,135.4378,135.4378,134.8162,134.9292,1900.0
2019-09-25 12:00:00,143.23,143.89,143.23,143.86,2068.0,134.8821,135.5037,134.8821,135.4754,2068.0
2019-09-25 12:30:00,143.81,144.04,143.63,143.92,1254.0,135.4283,135.6449,135.2588,135.5319,1254.0
2019-09-25 13:00:00,143.89,144.31,143.89,144.15,1127.0,135.5037,135.8992,135.5037,135.7485,1127.0
2019-09-25 13:30:00,144.15,144.99,144.15,144.81,1684.0,135.7485,136.5396,135.7485,136.3701,1684.0
2019-09-25 14:00:00,144.85,145.29,144.85,145.09,2063.0,136.4077,136.8221,136.4077,136.6337,2063.0
2019-09-25 14:30:00,145.04,145.37,145.03,145.32,2750.0,136.5867,136.8974,136.5772,136.8503,2750.0
2019-09-25 15:00:00,145.41,145.72,145.41,145.72,3846.0,136.9351,137.227,136.9351,137.227,3846.0
2019-09-25 15:30:00,145.62,145.65,145.05,145.36,13883.0,137.1328,137.1611,136.5961,136.888,13883.0
2019-09-26 09:30:00,144.38,145.51,144.1,144.74,7257.0,135.9651,137.0293,135.7014,136.3041,7257.0
2019-09-26 10:00:00,144.98,145.43,143.92,144.22,3100.0,136.5302,136.9539,135.5319,135.8144,3100.0
2019-09-26 10:30:00,144.43,144.9,144.36,144.69,2669.0,136.0122,136.4548,135.9463,136.2571,2669.0
2019-09-26 11:00:00,144.59,144.72,143.86,144.29,4200.0,136.1629,136.2853,135.4754,135.8804,4200.0
2019-09-26 11:30:00,144.27,144.34,143.96,144.15,3759.0,135.8615,135.9275,135.5696,135.7485,3759.0
2019-09-26 12:00:00,144.04,144.49,143.86,144.49,1560.0,135.6449,136.0687,135.4754,136.0687,1560.0
2019-09-26 12:30:00,144.52,144.64,144.33,144.33,1100.0,136.097,136.21,135.918,135.918,1100.0
2019-09-26 13:00:00,144.38,144.38,143.75,143.95,1354.0,135.9651,135.9651,135.3718,135.5602,1354.0
2019-09-26 13:30:00,143.9,144.24,143.8,144.13,3170.0,135.5131,135.8333,135.4189,135.7297,3170.0
2019-09-26 14:00:00,144.19,144.44,144.13,144.22,1998.0,135.7862,136.0216,135.7297,135.8144,1998.0
2019-09-26 14:30:00,144.28,144.49,144.15,144.33,7511.0,135.8709,136.0687,135.7485,135.918,7511.0
2019-09-26 15:00:00,144.4,144.91,144.39,144.84,2831.0,135.984,136.4642,135.9745,136.3983,2831.0
2019-09-26 15:30:00,144.93,145.15,144.51,144.68,10663.0,136.4831,136.6902,136.0875,136.2476,10663.0
2019-09-27 09:30:00,145.29,145.29,144.45,144.45,1926.0,136.8221,136.8221,136.031,136.031,1926.0
2019-09-27 10:00:00,143.85,144.48,143.77,144.42,900.0,135.466,136.0593,135.3907,136.0028,900.0
2019-09-27 10:30:00,144.71,144.9,144.49,144.61,2998.0,136.2759,136.4548,136.0687,136.1817,2998.0
2019-09-27 11:00:00,144.95,144.95,144.51,144.52,1991.0,136.5019,136.5019,136.0875,136.097,1991.0
2019-09-27 11:30:00,144.58,144.72,143.59,144.72,2000.0,136.1535,136.2853,135.2212,136.2853,2000.0
2019-09-27 12:00:00,144.3,144.53,143.71,144.01,1602.0,135.8898,136.1064,135.3342,135.6167,1602.0
2019-09-27 12:30:00,144.09,144.43,143.49,143.49,1400.0,135.692,136.0122,135.127,135.127,1400.0
2019-09-27 13:00:00,143.67,144.14,143.67,143.93,1563.0,135.2965,135.7391,135.2965,135.5413,1563.0
2019-09-27 13:30:00,144.09,144.41,143.84,144.32,2114.0,135.692,135.9934,135.4566,135.9086,2114.0
2019-09-27 14:00:00,143.97,144.32,143.85,144.13,1300.0,135.579,135.9086,135.466,135.7297,1300.0
2019-09-27 14:30:00,144.15,144.15,143.36,143.37,2110.0,135.7485,135.7485,135.0046,135.014,2110.0
2019-09-27 15:00:00,143.43,144.04,143.43,143.93,1629.0,135.0705,135.6449,135.0705,135.5413,1629.0
2019-09-27 15:30:00,143.95,144.62,143.87,144.27,7634.0,135.5602,136.1911,135.4848,135.8615,7634.0
2019-09-30 09:30:00,144.57,145.99,144.57,145.04,9864.0,136.144,137.4813,136.144,136.5867,9864.0
2019-09-30 10:00:00,144.79,145.11,144.22,144.44,1787.0,136.3512,136.6526,135.8144,136.0216,1787.0
2019-09-30 10:30:00,144.57,145.81,144.48,145.49,9322.0,136.144,137.3118,136.0593,137.0104,9322.0
2019-09-30 11:00:00,145.62,145.7,144.81,145.36,8247.0,137.1328,137.2082,136.3701,136.888,8247.0
2019-09-30 11:30:00,145.55,145.94,145.29,145.5,3792.0,137.0669,137.4342,136.8221,137.0198,3792.0
2019-09-30 12:00:00,145.58,145.77,145.39,145.68,5857.0,137.0952,137.2741,136.9163,137.1894,5857.0
2019-09-30 12:30:00,145.73,145.94,145.5,145.52,3400.0,137.2364,137.4342,137.0198,137.0387,3400.0
2019-09-30 13:00:00,145.57,145.71,145.49,145.61,2302.0,137.0858,137.2176,137.0104,137.1234,2302.0
2019-09-30 13:30:00,145.52,145.52,145.08,145.41,2150.0,137.0387,137.0387,136.6243,136.9351,2150.0
2019-09-30 14:00:00,145.42,145.6,145.31,145.45,2670.0,136.9445,137.114,136.8409,136.9728,2670.0
2019-09-30 14:30:00,145.59,145.89,145.59,145.71,1800.0,137.1046,137.3871,137.1046,137.2176,1800.0
2019-09-30 15:00:00,145.8,146.44,145.7,146.19,4491.0,137.3024,137.9051,137.2082,137.6696,4491.0
2019-09-30 15:30:00,146.1,146.49,145.71,146.31,25106.0,137.5849,137.9521,137.2176,137.7826,25106.0
2019-10-01 09:30:00,146.5,147.82,146.5,147.03,10004.0,137.9616,139.2046,137.9616,138.4607,10004.0
2019-10-01 10:00:00,145.71,145.79,145.07,145.21,1800.0,137.2176,137.2929,136.6149,136.7467,1800.0
2019-10-01 10:30:00,145.32,145.37,144.9,144.91,1900.0,136.8503,136.8974,136.4548,136.4642,1900.0
2019-10-01 11:00:00,144.91,145.02,144.56,144.69,4400.0,136.4642,136.5678,136.1346,136.2571,4400.0
2019-10-01 11:30:00,144.73,145.12,144.45,144.56,3553.0,136.2947,136.662,136.031,136.1346,3553.0
2019-10-01 12:00:00,144.56,144.57,143.72,144.06,5322.0,136.1346,136.144,135.3436,135.6638,5322.0
2019-10-01 12:30:00,144.14,144.37,143.92,144.08,2184.0,135.7391,135.9557,135.5319,135.6826,2184.0
2019-10-01 13:00:00,143.61,143.62,143.11,143.11,848.0,135.24,135.2494,134.7691,134.7691,848.0
2019-10-01 13:30:00,142.79,142.89,142.17,142.18,2561.0,134.4678,134.562,133.8839,133.8933,2561.0
2019-10-01 14:00:00,142.21,142.41,142.03,142.4,3370.0,133.9216,134.1099,133.7521,134.1005,3370.0
2019-10-01 14:30:00,142.28,142.43,142.07,142.26,4102.0,133.9875,134.1288,133.7898,133.9687,4102.0
2019-10-01 15:00:00,142.2,142.41,141.84,142.32,4100.0,133.9122,134.1099,133.5732,134.0252,4100.0
2019-10-01 15:30:00,142.35,142.62,141.91,141.91,10470.0,134.0534,134.3077,133.6391,133.6391,10470.0
2019-10-02 09:30:00,140.74,141.23,138.76,139.16,4589.0,132.5373,132.9987,130.6727,131.0494,4589.0
2019-10-02 10:00:00,139.19,139.65,138.64,139.0,13000.0,131.0776,131.5108,130.5597,130.8987,13000.0
2019-10-02 10:30:00,138.86,138.97,137.7,137.94,7031.0,130.7668,130.8704,129.6744,129.9005,7031.0
2019-10-02 11:00:00,138.12,138.25,137.55,137.58,5964.0,130.07,130.1924,129.5332,129.5614,5964.0
2019-10-02 11:30:00,137.45,137.6,137.13,137.13,3200.0,129.439,129.5803,129.1377,129.1377,3200.0
2019-10-02 12:00:00,137.2,137.2,136.93,137.03,2825.0,129.2036,129.2036,128.9493,129.0435,2825.0
2019-10-02 12:30:00,136.98,137.07,136.45,136.78,2017.0,128.9964,129.0812,128.4973,128.8081,2017.0
2019-10-02 13:00:00,136.66,138.01,136.66,137.75,9015.0,128.6951,129.9664,128.6951,129.7215,9015.0
2019-10-02 13:30:00,138.0,138.06,137.57,137.8,5936.0,129.957,130.0135,129.552,129.7686,5936.0
2019-10-02 14:00:00,137.71,138.25,137.71,138.11,8048.0,129.6839,130.1924,129.6839,130.0606,8048.0
2019-10-02 14:30:00,138.07,138.2,137.92,138.14,8537.0,130.0229,130.1453,129.8816,130.0888,8537.0
2019-10-02 15:00:00,138.02,138.49,137.94,138.05,9764.0,129.9758,130.4184,129.9005,130.0041,9764.0
2019-10-02 15:30:00,138.0,138.32,137.76,137.88,23829.0,129.957,130.2583,129.731,129.844,23829.0
2019-10-03 09:30:00,137.95,138.9,137.1,137.72,2687.0,129.9099,130.8045,129.1094,129.6933,2687.0
2019-10-03 10:00:00,137.49,137.49,135.12,136.81,6704.0,129.4767,129.4767,127.2448,128.8363,6704.0
2019-10-03 10:30:00,136.8,137.14,136.31,136.71,7712.0,128.8269,129.1471,128.3655,128.7421,7712.0
2019-10-03 11:00:00,136.89,138.41,136.89,137.64,4550.0,128.9117,130.3431,128.9117,129.6179,4550.0
2019-10-03 11:30:00,137.5,137.5,136.67,136.67,3129.0,129.4861,129.4861,128.7045,128.7045,3129.0
2019-10-03 12:00:00,136.86,137.28,136.45,137.12,3900.0,128.8834,129.2789,128.4973,129.1283,3900.0
2019-10-03 12:30:00,137.05,137.51,137.05,137.4,2421.0,129.0623,129.4955,129.0623,129.3919,2421.0
2019-10-03 13:00:00,137.55,137.81,137.42,137.8,3374.0,129.5332,129.778,129.4108,129.7686,3374.0
2019-10-03 13:30:00,137.91,138.42,137.9,138.08,1700.0,129.8722,130.3525,129.8628,130.0323,1700.0
2019-10-03 14:00:00,137.96,138.44,137.93,138.25,2740.0,129.9193,130.3713,129.891,130.1924,2740.0
2019-10-03 14:30:00,138.42,138.62,138.19,138.32,2871.0,130.3525,130.5408,130.1359,130.2583,2871.0
2019-10-03 15:00:00,138.35,138.48,138.01,138.01,4073.0,130.2866,130.409,129.9664,129.9664,4073.0
2019-10-03 15:30:00,138.06,138.41,137.56,138.32,12569.0,130.0135,130.3431,129.5426,130.2583,12569.0
2019-10-04 09:30:00,138.7,139.91,138.63,139.32,3465.0,130.6162,131.7556,130.5502,131.2,3465.0
2019-10-04 10:00:00,139.75,139.85,139.18,139.42,3050.0,131.605,131.6991,131.0682,131.2942,3050.0
2019-10-04 10:30:00,139.44,139.91,139.07,139.67,4271.0,131.313,131.7556,130.9646,131.5296,4271.0
2019-10-04 11:00:00,139.61,140.25,139.44,139.99,4844.0,131.4731,132.0758,131.313,131.831,4844.0
2019-10-04 11:30:00,140.09,140.55,140.09,140.55,2562.0,131.9252,132.3583,131.9252,132.3583,2562.0
2019-10-04 12:00:00,140.66,140.83,140.54,140.83,1752.0,132.4619,132.622,132.3489,132.622,1752.0
2019-10-04 12:30:00,140.75,141.03,140.4,140.4,1469.0,132.5467,132.8104,132.2171,132.2171,1469.0
2019-10-04 13:00:00,140.46,140.55,140.2,140.48,2662.0,132.2736,132.3583,132.0287,132.2924,2662.0
2019-10-04 13:30:00,140.47,140.64,140.05,140.4,1990.0,132.283,132.4431,131.8875,132.2171,1990.0
2019-10-04 14:00:00,140.49,140.62,140.43,140.53,2100.0,132.3018,132.4243,132.2453,132.3395,2100.0
2019-10-04 14:30:00,140.53,140.71,140.5,140.51,1913.0,132.3395,132.509,132.3113,132.3207,1913.0
2019-10-04 15:00:00,140.58,140.65,140.33,140.5,5572.0,132.3866,132.4525,132.1512,132.3113,5572.0
2019-10-04 15:30:00,140.53,141.25,140.41,140.85,15448.0,132.3395,133.0175,132.2265,132.6409,15448.0
2019-10-07 09:30:00,139.8,140.4,139.8,140.39,3859.0,131.6521,132.2171,131.6521,132.2077,3859.0
2019-10-07 10:00:00,140.33,141.12,140.32,140.78,1800.0,132.1512,132.8951,132.1417,132.5749,1800.0
2019-10-07 10:30:00,140.74,141.13,140.63,141.0,1449.0,132.5373,132.9045,132.4337,132.7821,1449.0
2019-10-07 11:00:00,141.24,141.45,141.0,141.0,2535.0,133.0081,133.2059,132.7821,132.7821,2535.0
2019-10-07 11:30:00,141.17,141.46,141.13,141.36,1299.0,132.9422,133.2153,132.9045,133.1211,1299.0
2019-10-07 12:00:00,141.34,141.56,141.08,141.46,1719.0,133.1023,133.3095,132.8575,133.2153,1719.0
2019-10-07 12:30:00,141.53,141.7,141.21,141.37,4184.0,133.2812,133.4413,132.9799,133.1306,4184.0
2019-10-07 13:00:00,141.21,141.51,140.95,141.21,2465.0,132.9799,133.2624,132.735,132.9799,2465.0
2019-10-07 13:30:00,141.43,142.11,141.43,142.11,2357.0,133.1871,133.8274,133.1871,133.8274,2357.0
2019-10-07 14:00:00,142.06,142.06,141.42,141.8,3755.0,133.7803,133.7803,133.1776,133.5355,3755.0
2019-10-07 14:30:00,141.58,141.58,140.73,140.93,2314.0,133.3283,133.3283,132.5279,132.7162,2314.0
2019-10-07 15:00:00,140.99,141.44,140.99,141.44,3686.0,132.7727,133.1965,132.7727,133.1965,3686.0
2019-10-07 15:30:00,141.44,141.47,141.0,141.12,10726.0,133.1965,133.2247,132.7821,132.8951,10726.0
2019-10-08 09:30:00,140.01,140.01,138.38,138.52,6418.0,131.8498,131.8498,130.3148,130.4467,6418.0
2019-10-08 10:00:00,138.53,139.28,138.07,138.97,10579.0,130.4561,131.1624,130.0229,130.8704,10579.0
2019-10-08 10:30:00,138.98,139.39,138.51,139.39,2100.0,130.8798,131.266,130.4372,131.266,2100.0
2019-10-08 11:00:00,139.4,139.82,138.98,139.02,4222.0,131.2754,131.6709,130.8798,130.9175,4222.0
2019-10-08 11:30:00,139.0,139.0,138.12,138.68,12884.0,130.8987,130.8987,130.07,130.5973,12884.0
2019-10-08 12:00:00,138.74,138.74,137.99,138.52,4301.0,130.6538,130.6538,129.9475,130.4467,4301.0
2019-10-08 12:30:00,138.67,138.99,137.97,137.97,4807.0,130.5879,130.8893,129.9287,129.9287,4807.0
2019-10-08 13:00:00,138.13,138.59,137.76,138.42,5581.0,130.0794,130.5126,129.731,130.3525,5581.0
2019-10-08 13:30:00,138.53,138.53,138.14,138.46,2618.0,130.4561,130.4561,130.0888,130.3902,2618.0
2019-10-08 14:00:00,138.26,138.75,138.26,138.75,6816.0,130.2018,130.6633,130.2018,130.6633,6816.0
2019-10-08 14:30:00,138.91,139.56,137.76,137.93,7500.0,130.8139,131.426,129.731,129.891,7500.0
2019-10-08 15:00:00,138.23,138.39,137.79,138.1,10081.0,130.1736,130.3242,129.7592,130.0511,10081.0
2019-10-08 15:30:00,138.07,138.4,136.84,136.87,25754.0,130.0229,130.3337,128.8646,128.8928,25754.0
2019-10-09 09:30:00,138.41,138.41,137.06,137.56,5464.0,130.3431,130.3431,129.0718,129.5426,5464.0
2019-10-09 10:00:00,137.49,137.74,137.27,137.52,3300.0,129.4767,129.7121,129.2695,129.5049,3300.0
2019-10-09 10:30:00,137.49,137.5,136.77,136.98,3758.0,129.4767,129.4861,128.7987,128.9964,3758.0
2019-10-09 11:00:00,137.05,137.18,136.65,137.03,2905.0,129.0623,129.1848,128.6856,129.0435,2905.0
2019-10-09 11:30:00,137.01,137.65,136.97,137.52,4500.0,129.0247,129.6274,128.987,129.5049,4500.0
2019-10-09 12:00:00,137.59,137.89,137.59,137.8,3000.0,129.5709,129.8534,129.5709,129.7686,3000.0
2019-10-09 12:30:00,137.86,137.86,137.44,137.66,4114.0,129.8251,129.8251,129.4296,129.6368,4114.0
2019-10-09 13:00:00,137.73,137.99,137.49,137.6,4450.0,129.7027,129.9475,129.4767,129.5803,4450.0
2019-10-09 13:30:00,137.64,137.8,137.5,137.57,2800.0,129.6179,129.7686,129.4861,129.552,2800.0
2019-10-09 14:00:00,137.7,138.03,137.53,137.79,2951.0,129.6744,129.9852,129.5144,129.7592,2951.0
2019-10-09 14:30:00,137.86,138.1,137.81,138.07,3142.0,129.8251,130.0511,129.778,130.0229,3142.0
2019-10-09 15:00:00,138.09,138.37,138.06,138.31,4600.0,130.0417,130.3054,130.0135,130.2489,4600.0
2019-10-09 15:30:00,138.31,138.4,137.47,137.5,13521.0,130.2489,130.3337,129.4579,129.4861,13521.0
2019-10-10 09:30:00,137.78,140.01,137.78,139.95,13478.0,129.7498,131.8498,129.7498,131.7933,13478.0
2019-10-10 10:00:00,139.84,139.84,138.99,139.61,4021.0,131.6897,131.6897,130.8893,131.4731,4021.0
2019-10-10 10:30:00,139.6,140.33,139.52,140.33,1100.0,131.4637,132.1512,131.3884,132.1512,1100.0
2019-10-10 11:00:00,140.21,140.44,139.94,140.06,1800.0,132.0382,132.2548,131.7839,131.8969,1800.0
2019-10-10 11:30:00,140.13,140.27,139.55,139.67,1900.0,131.9628,132.0947,131.4166,131.5296,1900.0
2019-10-10 12:00:00,139.3,139.37,138.61,138.61,1724.0,131.1812,131.2471,130.5314,130.5314,1724.0
2019-10-10 12:30:00,138.63,138.83,138.46,138.8,1829.0,130.5502,130.7386,130.3902,130.7103,1829.0
2019-10-10 13:00:00,138.82,139.1,138.62,138.67,2231.0,130.7292,130.9929,130.5408,130.5879,2231.0
2019-10-10 13:30:00,138.66,138.69,138.53,138.69,800.0,130.5785,130.6067,130.4561,130.6067,800.0
2019-10-10 14:00:00,138.82,138.82,138.18,138.65,1410.0,130.7292,130.7292,130.1265,130.5691,1410.0
2019-10-10 14:30:00,138.69,139.11,138.62,139.11,2128.0,130.6067,131.0023,130.5408,131.0023,2128.0
2019-10-10 15:00:00,139.32,139.65,139.15,139.65,2706.0,131.2,131.5108,131.0399,131.5108,2706.0
2019-10-10 15:30:00,139.61,139.61,139.07,139.31,6868.0,131.4731,131.4731,130.9646,131.1906,6868.0
2019-10-11 09:30:00,141.25,143.43,141.25,142.73,5879.0,133.0175,135.0705,133.0175,134.4113,5879.0
2019-10-11 10:00:00,142.84,144.37,142.84,144.32,3445.0,134.5149,135.9557,134.5149,135.9086,3445.0
2019-10-11 10:30:00,144.14,144.41,144.0,144.03,2500.0,135.7391,135.9934,135.6073,135.6355,2500.0
2019-10-11 11:00:00,144.08,145.17,144.07,144.84,18350.0,135.6826,136.7091,135.6732,136.3983,18350.0
2019-10-11 11:30:00,144.87,145.18,143.81,143.96,5121.0,136.4266,136.7185,135.4283,135.5696,5121.0
2019-10-11 12:00:00,143.82,143.93,143.52,143.82,1700.0,135.4378,135.5413,135.1552,135.4378,1700.0
2019-10-11 12:30:00,144.12,144.12,143.16,143.74,1907.0,135.7203,135.7203,134.8162,135.3624,1907.0
2019-10-11 13:00:00,143.98,144.16,143.77,144.06,3774.0,135.5884,135.7579,135.3907,135.6638,3774.0
2019-10-11 13:30:00,144.05,144.6,143.75,144.46,1600.0,135.6544,136.1723,135.3718,136.0405,1600.0
2019-10-11 14:00:00,144.33,144.33,143.68,143.68,1600.0,135.918,135.918,135.3059,135.3059,1600.0
2019-10-11 14:30:00,143.82,144.28,143.82,143.91,2103.0,135.4378,135.8709,135.4378,135.5225,2103.0
2019-10-11 15:00:00,143.91,144.18,143.75,143.75,5948.0,135.5225,135.7768,135.3718,135.3718,5948.0
2019-10-11 15:30:00,143.78,144.14,142.74,142.98,15443.0,135.4001,135.7391,134.4207,134.6467,15443.0
2019-10-14 09:30:00,142.72,143.79,140.25,142.24,2301.0,134.4019,135.4095,132.0758,133.9498,2301.0
2019-10-14 10:00:00,142.03,142.38,141.8,142.11,2200.0,133.7521,134.0817,133.5355,133.8274,2200.0
2019-10-14 10:30:00,142.36,142.68,142.03,142.68,4300.0,134.0629,134.3642,133.7521,134.3642,4300.0
2019-10-14 11:00:00,142.78,143.24,142.45,143.22,3416.0,134.4584,134.8916,134.1476,134.8727,3416.0
2019-10-14 11:30:00,143.24,143.54,143.02,143.25,3800.0,134.8916,135.1741,134.6844,134.901,3800.0
2019-10-14 12:00:00,143.24,143.55,143.1,143.41,1462.0,134.8916,135.1835,134.7597,135.0517,1462.0
2019-10-14 12:30:00,143.36,143.41,143.04,143.23,1600.0,135.0046,135.0517,134.7032,134.8821,1600.0
2019-10-14 13:00:00,143.25,143.37,142.97,143.06,2620.0,134.901,135.014,134.6373,134.7221,2620.0
2019-10-14 13:30:00,142.97,143.45,142.86,143.45,1500.0,134.6373,135.0893,134.5337,135.0893,1500.0
2019-10-14 14:00:00,143.53,143.75,143.48,143.72,1600.0,135.1647,135.3718,135.1176,135.3436,1600.0
2019-10-14 14:30:00,143.76,143.76,143.43,143.43,2550.0,135.3813,135.3813,135.0705,135.0705,2550.0
2019-10-14 15:00:00,143.42,143.56,143.26,143.27,7300.0,135.0611,135.1929,134.9104,134.9198,7300.0
2019-10-14 15:30:00,143.29,143.5,143.14,143.35,9468.0,134.9386,135.1364,134.7974,134.9952,9468.0
2019-10-15 09:30:00,143.45,143.88,142.4,143.34,3534.0,135.0893,135.4943,134.1005,134.9857,3534.0
2019-10-15 10:00:00,143.62,144.45,143.62,144.45,700.0,135.2494,136.031,135.2494,136.031,700.0
2019-10-15 10:30:00,144.73,145.05,144.62,144.98,2500.0,136.2947,136.5961,136.1911,136.5302,2500.0
2019-10-15 11:00:00,145.36,145.48,144.51,144.51,3666.0,136.888,137.001,136.0875,136.0875,3666.0
2019-10-15 11:30:00,144.75,144.75,144.18,144.18,2900.0,136.3136,136.3136,135.7768,135.7768,2900.0
2019-10-15 12:00:00,144.49,144.5,144.08,144.11,6968.0,136.0687,136.0781,135.6826,135.7109,6968.0
2019-10-15 12:30:00,144.22,144.47,144.18,144.42,1256.0,135.8144,136.0499,135.7768,136.0028,1256.0
2019-10-15 13:00:00,144.35,144.59,144.34,144.41,1100.0,135.9369,136.1629,135.9275,135.9934,1100.0
2019-10-15 13:30:00,144.4,144.83,144.4,144.65,3077.0,135.984,136.3889,135.984,136.2194,3077.0
2019-10-15 14:00:00,144.54,144.62,144.31,144.31,1800.0,136.1158,136.1911,135.8992,135.8992,1800.0
2019-10-15 14:30:00,144.32,144.45,144.15,144.19,2200.0,135.9086,136.031,135.7485,135.7862,2200.0
2019-10-15 15:00:00,144.2,144.58,144.16,144.58,2300.0,135.7956,136.1535,135.7579,136.1535,2300.0
2019-10-15 15:30:00,144.53,145.0,144.47,144.76,13391.0,136.1064,136.549,136.0499,136.323,13391.0
2019-10-16 09:30:00,144.3,145.27,142.55,143.8,14335.0,135.8898,136.8032,134.2418,135.4189,14335.0
2019-10-16 10:00:00,143.84,144.64,143.82,144.64,5668.0,135.4566,136.21,135.4378,136.21,5668.0
2019-10-16 10:30:00,144.68,145.2,144.67,145.18,1900.0,136.2476,136.7373,136.2382,136.7185,1900.0
2019-10-16 11:00:00,145.11,145.13,144.57,144.59,900.0,136.6526,136.6714,136.144,136.1629,900.0
2019-10-16 11:30:00,144.68,144.9,144.61,144.72,1740.0,136.2476,136.4548,136.1817,136.2853,1740.0
2019-10-16 12:00:00,144.74,144.8,144.44,144.47,1600.0,136.3041,136.3606,136.0216,136.0499,1600.0
2019-10-16 12:30:00,144.53,144.53,144.08,144.09,1310.0,136.1064,136.1064,135.6826,135.692,1310.0
2019-10-16 13:00:00,143.95,143.96,143.5,143.68,1100.0,135.5602,135.5696,135.1364,135.3059,1100.0
2019-10-16 13:30:00,143.64,143.88,143.57,143.69,2642.0,135.2682,135.4943,135.2023,135.3153,2642.0
2019-10-16 14:00:00,143.74,143.86,143.13,143.75,17191.0,135.3624,135.4754,134.788,135.3718,17191.0
2019-10-16 14:30:00,143.73,144.33,143.67,144.33,4891.0,135.353,135.918,135.2965,135.918,4891.0
2019-10-16 15:00:00,144.2,144.52,144.17,144.27,3716.0,135.7956,136.097,135.7674,135.8615,3716.0
2019-10-16 15:30:00,144.46,144.67,144.19,144.6,11541.0,136.0405,136.2382,135.7862,136.1723,11541.0
2019-10-17 09:30:00,145.67,146.29,145.33,146.03,6483.0,137.1799,137.7638,136.8598,137.519,6483.0
2019-10-17 10:00:00,146.13,147.0,145.91,146.81,7584.0,137.6131,138.4324,137.4059,138.2535,7584.0
2019-10-17 10:30:00,146.49,146.62,144.96,145.38,3570.0,137.9521,138.0746,136.5113,136.9068,3570.0
2019-10-17 11:00:00,145.47,145.65,144.9,145.38,9021.0,136.9916,137.1611,136.4548,136.9068,9021.0
2019-10-17 11:30:00,145.18,145.18,144.8,144.89,1209.0,136.7185,136.7185,136.3606,136.4454,1209.0
2019-10-17 12:00:00,144.79,145.05,144.74,144.91,2497.0,136.3512,136.5961,136.3041,136.4642,2497.0
2019-10-17 12:30:00,145.01,145.21,144.99,145.07,3659.0,136.5584,136.7467,136.5396,136.6149,3659.0
2019-10-17 13:00:00,145.09,145.25,144.89,145.0,12365.0,136.6337,136.7844,136.4454,136.549,12365.0
2019-10-17 13:30:00,145.03,145.24,144.81,144.93,28345.0,136.5772,136.775,136.3701,136.4831,28345.0
2019-10-17 14:00:00,144.89,144.99,144.72,144.82,2203.0,136.4454,136.5396,136.2853,136.3795,2203.0
2019-10-17 14:30:00,144.83,145.03,144.81,144.98,5233.0,136.3889,136.5772,136.3701,136.5302,5233.0
2019-10-17 15:00:00,144.98,145.5,144.98,145.19,22600.0,136.5302,137.0198,136.5302,136.7279,22600.0
2019-10-17 15:30:00,145.22,145.4,145.06,145.13,10084.0,136.7562,136.9257,136.6055,136.6714,10084.0
2019-10-18 09:30:00,145.31,146.3,145.09,145.81,5253.0,136.8409,137.7732,136.6337,137.3118,5253.0
2019-10-18 10:00:00,146.15,146.18,145.59,145.83,8072.0,137.632,137.6602,137.1046,137.3306,8072.0
2019-10-18 10:30:00,145.95,146.28,145.8,146.1,1751.0,137.4436,137.7544,137.3024,137.5849,1751.0
2019-10-18 11:00:00,146.13,146.57,146.11,146.12,3410.0,137.6131,138.0275,137.5943,137.6037,3410.0
2019-10-18 11:30:00,146.15,146.46,145.87,146.32,7500.0,137.632,137.9239,137.3683,137.7921,7500.0
2019-10-18 12:00:00,146.14,146.3,145.48,145.86,3329.0,137.6225,137.7732,137.001,137.3589,3329.0
2019-10-18 12:30:00,145.81,146.25,145.75,146.12,6909.0,137.3118,137.7261,137.2553,137.6037,6909.0
2019-10-18 13:00:00,146.07,146.32,146.07,146.22,1673.0,137.5566,137.7921,137.5566,137.6979,1673.0
2019-10-18 13:30:00,146.24,146.28,145.88,146.26,5077.0,137.7167,137.7544,137.3777,137.7355,5077.0
2019-10-18 14:00:00,146.33,146.69,146.32,146.55,3605.0,137.8015,138.1405,137.7921,138.0086,3605.0
2019-10-18 14:30:00,146.52,146.72,146.4,146.67,3298.0,137.9804,138.1687,137.8674,138.1217,3298.0
2019-10-18 15:00:00,146.67,147.0,146.56,146.91,7019.0,138.1217,138.4324,138.0181,138.3477,7019.0
2019-10-18 15:30:00,146.98,147.0,146.57,146.79,9881.0,138.4136,138.4324,138.0275,138.2347,9881.0
2019-10-21 09:30:00,147.0,148.84,146.88,148.49,9840.0,138.4324,140.1652,138.3194,139.8356,9840.0
2019-10-21 10:00:00,148.31,148.86,148.06,148.31,8834.0,139.6661,140.184,139.4306,139.6661,8834.0
2019-10-21 10:30:00,148.2,148.65,148.2,148.57,4009.0,139.5625,139.9863,139.5625,139.9109,4009.0
2019-10-21 11:00:00,148.81,148.88,148.65,148.81,3723.0,140.1369,140.2028,139.9863,140.1369,3723.0
2019-10-21 11:30:00,148.78,149.27,148.78,149.27,3152.0,140.1087,140.5701,140.1087,140.5701,3152.0
2019-10-21 12:00:00,149.2,149.64,149.15,149.64,6650.0,140.5042,140.9186,140.4571,140.9186,6650.0
2019-10-21 12:30:00,149.64,150.11,149.64,149.89,11474.0,140.9186,141.3612,140.9186,141.154,11474.0
2019-10-21 13:00:00,149.89,150.0,149.23,149.58,6758.0,141.154,141.2576,140.5324,140.862,6758.0
2019-10-21 13:30:00,149.59,149.84,149.14,149.49,6717.0,140.8715,141.1069,140.4477,140.7773,6717.0
2019-10-21 14:00:00,149.43,149.6,149.25,149.31,3607.0,140.7208,140.8809,140.5513,140.6078,3607.0
2019-10-21 14:30:00,149.16,149.77,149.1,149.61,7109.0,140.4665,141.041,140.41,140.8903,7109.0
2019-10-21 15:00:00,149.6,149.96,149.48,149.89,6112.0,140.8809,141.2199,140.7679,141.154,6112.0
2019-10-21 15:30:00,149.81,150.26,149.8,150.1,18306.0,141.0786,141.5024,141.0692,141.3517,18306.0
2019-10-22 09:30:00,149.63,149.98,148.65,149.74,11857.0,140.9091,141.2387,139.9863,141.0127,11857.0
2019-10-22 10:00:00,149.62,149.81,149.17,149.23,9663.0,140.8997,141.0786,140.4759,140.5324,9663.0
2019-10-22 10:30:00,149.25,149.8,148.71,149.8,5580.0,140.5513,141.0692,140.0428,141.0692,5580.0
2019-10-22 11:00:00,149.68,150.44,149.54,150.34,6451.0,140.9562,141.6719,140.8244,141.5778,6451.0
2019-10-22 11:30:00,150.34,150.77,150.19,150.52,22523.0,141.5778,141.9827,141.4365,141.7473,22523.0
2019-10-22 12:00:00,150.55,150.84,150.36,150.71,4400.0,141.7755,142.0486,141.5966,141.9262,4400.0
2019-10-22 12:30:00,150.67,151.26,150.63,151.11,8015.0,141.8885,142.4441,141.8509,142.3029,8015.0
2019-10-22 13:00:00,151.21,152.06,151.18,152.06,4931.0,142.397,143.1975,142.3688,143.1975,4931.0
2019-10-22 13:30:00,151.78,152.85,151.75,152.69,10969.0,142.9338,143.9415,142.9056,143.7908,10969.0
2019-10-22 14:00:00,152.67,153.43,152.33,153.34,23805.0,143.772,144.4877,143.4518,144.4029,23805.0
2019-10-22 14:30:00,153.17,153.17,152.28,152.28,9756.0,144.2428,144.2428,143.4047,143.4047,9756.0
2019-10-22 15:00:00,152.3,152.88,151.98,152.54,12678.0,143.4235,143.9697,143.1222,143.6495,12678.0
2019-10-22 15:30:00,152.56,153.2,152.34,153.05,43404.0,143.6684,144.2711,143.4612,144.1298,43404.0
2019-10-23 09:30:00,152.83,153.67,152.19,153.18,7541.0,143.9226,144.7137,143.3199,144.2522,7541.0
2019-10-23 10:00:00,153.33,153.33,151.97,152.14,5208.0,144.3935,144.3935,143.1128,143.2728,5208.0
2019-10-23 10:30:00,152.16,152.63,152.16,152.46,3702.0,143.2917,143.7343,143.2917,143.5742,3702.0
2019-10-23 11:00:00,152.46,152.46,151.84,151.98,4400.0,143.5742,143.5742,142.9903,143.1222,4400.0
2019-10-23 11:30:00,151.99,152.43,151.48,152.34,12967.0,143.1316,143.5459,142.6513,143.4612,12967.0
2019-10-23 12:00:00,152.42,152.65,152.33,152.56,1800.0,143.5365,143.7531,143.4518,143.6684,1800.0
2019-10-23 12:30:00,152.65,152.78,152.58,152.68,4744.0,143.7531,143.8755,143.6872,143.7814,4744.0
2019-10-23 13:00:00,152.68,152.9,152.68,152.9,3900.0,143.7814,143.9886,143.7814,143.9886,3900.0
2019-10-23 13:30:00,152.99,153.0,152.77,152.79,4740.0,144.0733,144.0827,143.8661,143.885,4740.0
2019-10-23 14:00:00,152.79,152.98,152.79,152.95,9480.0,143.885,144.0639,143.885,144.0356,9480.0
2019-10-23 14:30:00,152.94,153.06,152.87,152.97,8035.0,144.0262,144.1392,143.9603,144.0545,8035.0
2019-10-23 15:00:00,152.99,153.19,152.81,152.99,43488.0,144.0733,144.2616,143.9038,144.0733,43488.0
2019-10-23 15:30:00,152.91,153.87,152.87,153.79,43542.0,143.998,144.902,143.9603,144.8267,43542.0
2019-10-24 09:30:00,154.0,154.02,152.31,152.72,14186.0,145.0244,145.0433,143.4329,143.819,14186.0
2019-10-24 10:00:00,152.91,154.0,152.58,153.99,24790.0,143.998,145.0244,143.6872,145.015,24790.0
2019-10-24 10:30:00,154.0,155.13,154.0,154.69,20477.0,145.0244,146.0886,145.0244,145.6742,20477.0
2019-10-24 11:00:00,154.86,155.17,154.32,154.53,21149.0,145.8343,146.1262,145.3258,145.5235,21149.0
2019-10-24 11:30:00,154.51,154.7,154.0,154.7,14358.0,145.5047,145.6836,145.0244,145.6836,14358.0
2019-10-24 12:00:00,154.77,154.98,153.8,154.17,9475.0,145.7496,145.9473,144.8361,145.1845,9475.0
2019-10-24 12:30:00,154.17,154.31,154.06,154.31,4490.0,145.1845,145.3164,145.0809,145.3164,4490.0
2019-10-24 13:00:00,154.35,154.94,154.35,154.9,6427.0,145.354,145.9097,145.354,145.872,6427.0
2019-10-24 13:30:00,154.9,154.97,154.57,154.66,14454.0,145.872,145.9379,145.5612,145.646,14454.0
2019-10-24 14:00:00,154.62,155.39,154.62,155.33,7065.0,145.6083,146.3334,145.6083,146.2769,7065.0
2019-10-24 14:30:00,155.33,155.75,155.15,155.34,7179.0,146.2769,146.6724,146.1074,146.2863,7179.0
2019-10-24 15:00:00,155.22,155.73,155.22,155.7,9814.0,146.1733,146.6536,146.1733,146.6254,9814.0
2019-10-24 15:30:00,155.7,155.7,154.61,154.86,28491.0,146.6254,146.6254,145.5989,145.8343,28491.0
2019-10-25 09:30:00,154.65,156.68,154.59,155.9,6068.0,145.6366,147.5482,145.5801,146.8137,6068.0
2019-10-25 10:00:00,155.22,155.72,155.01,155.02,4440.0,146.1733,146.6442,145.9756,145.985,4440.0
2019-10-25 10:30:00,155.12,155.51,154.92,155.27,2901.0,146.0792,146.4464,145.8908,146.2204,2901.0
2019-10-25 11:00:00,155.21,155.52,155.03,155.37,2656.0,146.1639,146.4558,145.9944,146.3146,2656.0
2019-10-25 11:30:00,155.13,155.51,155.02,155.21,2100.0,146.0886,146.4464,145.985,146.1639,2100.0
2019-10-25 12:00:00,155.48,155.48,154.91,155.16,5981.0,146.4182,146.4182,145.8814,146.1168,5981.0
2019-10-25 12:30:00,155.1,155.19,154.72,154.86,3545.0,146.0603,146.1451,145.7025,145.8343,3545.0
2019-10-25 13:00:00,154.98,155.08,154.91,154.91,1700.0,145.9473,146.0415,145.8814,145.8814,1700.0
2019-10-25 13:30:00,154.94,155.02,154.87,154.98,2083.0,145.9097,145.985,145.8437,145.9473,2083.0
2019-10-25 14:00:00,154.84,154.9,154.35,154.71,2300.0,145.8155,145.872,145.354,145.6931,2300.0
2019-10-25 14:30:00,154.43,154.68,154.42,154.43,2628.0,145.4294,145.6648,145.42,145.4294,2628.0
2019-10-25 15:00:00,154.42,154.91,154.23,154.76,8370.0,145.42,145.8814,145.241,145.7401,8370.0
2019-10-25 15:30:00,154.79,154.87,154.18,154.2,24835.0,145.7684,145.8437,145.1939,145.2128,24835.0
2019-10-28 09:30:00,155.3,156.39,154.52,155.35,3491.0,146.2487,147.2751,145.5141,146.2958,3491.0
2019-10-28 10:00:00,155.45,156.02,155.01,155.21,9674.0,146.3899,146.9267,145.9756,146.1639,9674.0
2019-10-28 10:30:00,155.32,155.7,154.76,155.26,7240.0,146.2675,146.6254,145.7401,146.211,7240.0
2019-10-28 11:00:00,155.18,155.31,155.0,155.3,4654.0,146.1357,146.2581,145.9662,146.2487,4654.0
2019-10-28 11:30:00,155.32,155.65,155.21,155.65,1651.0,146.2675,146.5783,146.1639,146.5783,1651.0
2019-10-28 12:00:00,155.77,155.95,155.77,155.89,6601.0,146.6913,146.8608,146.6913,146.8043,6601.0
2019-10-28 12:30:00,155.89,155.93,155.28,155.35,5976.0,146.8043,146.842,146.2298,146.2958,5976.0
2019-10-28 13:00:00,155.23,155.43,155.07,155.39,13348.0,146.1828,146.3711,146.0321,146.3334,13348.0
2019-10-28 13:30:00,155.45,155.7,155.34,155.7,11429.0,146.3899,146.6254,146.2863,146.6254,11429.0
2019-10-28 14:00:00,155.72,155.84,155.5,155.62,4473.0,146.6442,146.7572,146.437,146.55,4473.0
2019-10-28 14:30:00,155.69,155.9,155.59,155.9,1698.0,146.6159,146.8137,146.5218,146.8137,1698.0
2019-10-28 15:00:00,155.91,156.07,155.72,155.98,6379.0,146.8231,146.9738,146.6442,146.889,6379.0
2019-10-28 15:30:00,155.88,156.3,155.83,156.02,11131.0,146.7949,147.1904,146.7478,146.9267,11131.0
2019-10-29 09:30:00,155.61,157.3,154.48,156.59,11854.0,146.5406,148.1321,145.4765,147.4635,11854.0
2019-10-29 10:00:00,156.68,156.86,156.37,156.77,1218.0,147.5482,147.7177,147.2563,147.633,1218.0
2019-10-29 10:30:00,156.74,157.45,156.74,157.24,1200.0,147.6047,148.2734,147.6047,148.0756,1200.0
2019-10-29 11:00:00,157.47,157.47,156.96,157.38,3940.0,148.2922,148.2922,147.8119,148.2074,3940.0
2019-10-29 11:30:00,157.25,157.86,157.25,157.51,4336.0,148.085,148.6595,148.085,148.3299,4336.0
2019-10-29 12:00:00,157.54,157.9,157.5,157.89,2567.0,148.3581,148.6971,148.3204,148.6877,2567.0
2019-10-29 12:30:00,157.83,158.09,157.83,158.06,3667.0,148.6312,148.8761,148.6312,148.8478,3667.0
2019-10-29 13:00:00,158.07,158.27,157.96,158.17,4086.0,148.8572,149.0456,148.7536,148.9514,4086.0
2019-10-29 13:30:00,158.16,158.44,158.16,158.38,2214.0,148.942,149.2057,148.942,149.1492,2214.0
2019-10-29 14:00:00,158.37,158.48,158.12,158.35,3348.0,149.1397,149.2433,148.9043,149.1209,3348.0
2019-10-29 14:30:00,158.29,158.41,157.87,157.87,1600.0,149.0644,149.1774,148.6689,148.6689,1600.0
2019-10-29 15:00:00,157.79,157.85,157.53,157.72,5436.0,148.5935,148.65,148.3487,148.5276,5436.0
2019-10-29 15:30:00,157.68,158.05,157.5,158.05,16317.0,148.49,148.8384,148.3204,148.8384,16317.0
2019-10-30 09:30:00,157.98,157.98,156.73,157.86,11562.0,148.7725,148.7725,147.5953,148.6595,11562.0
2019-10-30 10:00:00,157.47,157.64,157.25,157.36,5167.0,148.2922,148.4523,148.085,148.1886,5167.0
2019-10-30 10:30:00,157.27,157.5,157.0,157.05,6425.0,148.1039,148.3204,147.8496,147.8967,6425.0
2019-10-30 11:00:00,156.93,157.01,156.53,156.61,6860.0,147.7837,147.859,147.407,147.4823,6860.0
2019-10-30 11:30:00,156.62,157.02,156.5,157.0,30935.0,147.4917,147.8684,147.3787,147.8496,30935.0
2019-10-30 12:00:00,156.84,156.9,156.5,156.68,10116.0,147.6989,147.7554,147.3787,147.5482,10116.0
2019-10-30 12:30:00,156.7,156.96,156.66,156.96,3039.0,147.5671,147.8119,147.5294,147.8119,3039.0
2019-10-30 13:00:00,157.02,157.06,156.84,157.04,1386.0,147.8684,147.9061,147.6989,147.8873,1386.0
2019-10-30 13:30:00,156.92,157.65,156.76,157.65,8004.0,147.7743,148.4617,147.6236,148.4617,8004.0
2019-10-30 14:00:00,157.89,157.89,156.82,157.2,10762.0,148.6877,148.6877,147.6801,148.0379,10762.0
2019-10-30 14:30:00,157.51,158.04,157.48,158.04,1400.0,148.3299,148.829,148.3016,148.829,1400.0
2019-10-30 15:00:00,158.23,158.33,158.06,158.06,3440.0,149.0079,149.1021,148.8478,148.8478,3440.0
2019-10-30 15:30:00,158.16,158.22,157.73,157.82,11405.0,148.942,148.9985,148.537,148.6218,11405.0
2019-10-31 09:30:00,157.25,157.25,155.52,156.02,28368.0,148.085,148.085,146.4558,146.9267,28368.0
2019-10-31 10:00:00,156.02,157.24,155.75,157.24,52875.0,146.9267,148.0756,146.6724,148.0756,52875.0
2019-10-31 10:30:00,156.86,157.55,156.54,157.55,10876.0,147.7177,148.3675,147.4164,148.3675,10876.0
2019-10-31 11:00:00,157.32,157.34,156.37,156.56,5331.0,148.1509,148.1698,147.2563,147.4352,5331.0
2019-10-31 11:30:00,156.45,156.97,156.41,156.91,8300.0,147.3316,147.8213,147.294,147.7648,8300.0
2019-10-31 12:00:00,156.81,156.91,156.4,156.6,6942.0,147.6707,147.7648,147.2846,147.4729,6942.0
2019-10-31 12:30:00,156.46,156.71,156.25,156.37,3432.0,147.3411,147.5765,147.1433,147.2563,3432.0
2019-10-31 13:00:00,156.32,156.55,156.26,156.49,5454.0,147.2092,147.4258,147.1527,147.3693,5454.0
2019-10-31 13:30:00,156.49,156.75,156.43,156.57,8800.0,147.3693,147.6142,147.3128,147.4447,8800.0
2019-10-31 14:00:00,156.52,156.7,156.4,156.64,10591.0,147.3976,147.5671,147.2846,147.5106,10591.0
2019-10-31 14:30:00,156.71,156.97,156.66,156.69,7060.0,147.5765,147.8213,147.5294,147.5577,7060.0
2019-10-31 15:00:00,156.67,157.05,156.66,156.97,8067.0,147.5388,147.8967,147.5294,147.8213,8067.0
2019-10-31 15:30:00,156.95,157.15,156.41,156.82,25292.0,147.8025,147.9908,147.294,147.6801,25292.0
2019-11-01 09:30:00,157.9,159.22,157.55,159.2,17562.0,148.6971,149.9402,148.3675,149.9214,17562.0
2019-11-01 10:00:00,158.27,159.69,158.26,158.96,3700.0,149.0456,150.3828,149.0362,149.6954,3700.0
2019-11-01 10:30:00,159.0,159.44,158.49,158.95,14358.0,149.733,150.1474,149.2527,149.6859,14358.0
2019-11-01 11:00:00,158.97,159.45,158.14,159.33,19990.0,149.7048,150.1568,148.9231,150.0438,19990.0
2019-11-01 11:30:00,159.33,159.88,159.33,159.7,7500.0,150.0438,150.5617,150.0438,150.3922,7500.0
2019-11-01 12:00:00,159.63,159.75,159.35,159.7,4347.0,150.3263,150.4393,150.0626,150.3922,4347.0
2019-11-01 12:30:00,159.79,160.26,159.76,159.89,10315.0,150.477,150.9196,150.4487,150.5712,10315.0
2019-11-01 13:00:00,159.91,160.3,159.9,160.02,7601.0,150.59,150.9573,150.5806,150.6936,7601.0
2019-11-01 13:30:00,160.07,160.21,159.69,160.03,4502.0,150.7407,150.8725,150.3828,150.703,4502.0
2019-11-01 14:00:00,160.3,160.3,159.71,160.06,4774.0,150.9573,150.9573,150.4016,150.7312,4774.0
2019-11-01 14:30:00,160.11,160.22,159.82,160.01,11855.0,150.7783,150.8819,150.5052,150.6842,11855.0
2019-11-01 15:00:00,159.96,160.02,159.64,159.92,11983.0,150.6371,150.6936,150.3357,150.5994,11983.0
2019-11-01 15:30:00,159.83,160.3,159.67,159.9,44448.0,150.5146,150.9573,150.364,150.5806,44448.0
2019-11-04 09:30:00,161.16,162.89,161.16,162.12,35946.0,151.7671,153.3963,151.7671,152.6712,35946.0
2019-11-04 10:00:00,161.7,162.13,160.71,160.99,80348.0,152.2757,152.6806,151.3434,151.607,80348.0
2019-11-04 10:30:00,161.21,161.97,161.17,161.75,8432.0,151.8142,152.5299,151.7766,152.3227,8432.0
2019-11-04 11:00:00,161.86,162.3,161.59,162.1,2800.0,152.4263,152.8407,152.1721,152.6523,2800.0
2019-11-04 11:30:00,161.83,162.21,161.74,162.16,5748.0,152.3981,152.7559,152.3133,152.7089,5748.0
2019-11-04 12:00:00,162.13,162.4,161.97,162.04,2281.0,152.6806,152.9349,152.5299,152.5958,2281.0
2019-11-04 12:30:00,162.05,162.32,161.88,162.18,10386.0,152.6053,152.8595,152.4452,152.7277,10386.0
2019-11-04 13:00:00,162.21,162.87,162.2,162.87,2814.0,152.7559,153.3775,152.7465,153.3775,2814.0
2019-11-04 13:30:00,163.03,163.07,162.52,162.68,14000.0,153.5281,153.5658,153.0479,153.1985,14000.0
2019-11-04 14:00:00,162.62,162.65,162.24,162.49,8538.0,153.142,153.1703,152.7842,153.0196,8538.0
2019-11-04 14:30:00,162.36,162.46,162.28,162.28,8753.0,152.8972,152.9914,152.8219,152.8219,8753.0
2019-11-04 15:00:00,162.25,162.25,161.82,162.02,5236.0,152.7936,152.7936,152.3887,152.577,5236.0
2019-11-04 15:30:00,162.04,163.03,162.03,162.52,24139.0,152.5958,153.5281,152.5864,153.0479,24139.0
2019-11-05 09:30:00,163.04,164.21,162.93,163.15,10931.0,153.5376,154.6394,153.434,153.6412,10931.0
2019-11-05 10:00:00,162.53,163.42,162.33,162.6,9035.0,153.0573,153.8954,152.8689,153.1232,9035.0
2019-11-05 10:30:00,162.66,162.98,162.28,162.98,7186.0,153.1797,153.4811,152.8219,153.4811,7186.0
2019-11-05 11:00:00,162.89,163.84,162.8,163.66,10923.0,153.3963,154.2909,153.3115,154.1214,10923.0
2019-11-05 11:30:00,163.58,163.71,162.76,162.8,7313.0,154.0461,154.1685,153.2739,153.3115,7313.0
2019-11-05 12:00:00,162.79,163.29,162.51,162.99,4528.0,153.3021,153.773,153.0385,153.4905,4528.0
2019-11-05 12:30:00,162.78,163.17,162.53,163.11,9996.0,153.2927,153.66,153.0573,153.6035,9996.0
2019-11-05 13:00:00,163.23,163.59,163.03,163.24,11897.0,153.7165,154.0555,153.5281,153.7259,11897.0
2019-11-05 13:30:00,163.37,163.93,163.3,163.83,6997.0,153.8483,154.3757,153.7824,154.2815,6997.0
2019-11-05 14:00:00,163.92,163.96,163.6,163.82,19880.0,154.3663,154.4039,154.0649,154.2721,19880.0
2019-11-05 14:30:00,163.87,163.99,163.77,163.88,4300.0,154.3192,154.4322,154.225,154.3286,4300.0
2019-11-05 15:00:00,163.79,163.93,163.74,163.83,4573.0,154.2438,154.3757,154.1968,154.2815,4573.0
2019-11-05 15:30:00,163.91,164.42,163.84,164.26,12723.0,154.3569,154.8371,154.2909,154.6865,12723.0
2019-11-06 09:30:00,163.26,163.7,162.57,162.96,20875.0,153.7447,154.1591,153.095,153.4622,20875.0
2019-11-06 10:00:00,162.86,163.0,162.3,162.49,10844.0,153.3681,153.4999,152.8407,153.0196,10844.0
2019-11-06 10:30:00,162.38,162.51,162.16,162.32,4684.0,152.916,153.0385,152.7089,152.8595,4684.0
2019-11-06 11:00:00,162.52,162.89,162.45,162.7,7300.0,153.0479,153.3963,152.9819,153.2174,7300.0
2019-11-06 11:30:00,162.93,163.36,162.38,162.48,3800.0,153.434,153.8389,152.916,153.0102,3800.0
2019-11-06 12:00:00,162.53,162.9,162.51,162.52,1985.0,153.0573,153.4057,153.0385,153.0479,1985.0
2019-11-06 12:30:00,162.58,162.6,162.42,162.52,3238.0,153.1044,153.1232,152.9537,153.0479,3238.0
2019-11-06 13:00:00,162.75,162.97,162.52,162.86,2973.0,153.2645,153.4716,153.0479,153.3681,2973.0
2019-11-06 13:30:00,163.04,163.38,162.89,163.38,3528.0,153.5376,153.8577,153.3963,153.8577,3528.0
2019-11-06 14:00:00,163.28,163.4,162.97,163.25,1936.0,153.7636,153.8766,153.4716,153.7353,1936.0
2019-11-06 14:30:00,163.15,163.62,163.15,163.51,3058.0,153.6412,154.0838,153.6412,153.9802,3058.0
2019-11-06 15:00:00,163.41,163.56,163.14,163.28,3333.0,153.886,154.0273,153.6317,153.7636,3333.0
2019-11-06 15:30:00,163.2,163.35,162.47,162.53,33728.0,153.6882,153.8295,153.0008,153.0573,33728.0
2019-11-07 09:30:00,163.97,165.1,163.91,164.46,17718.0,154.4134,155.4775,154.3569,154.8748,17718.0
2019-11-07 10:00:00,164.63,164.63,163.91,164.0,4500.0,155.0349,155.0349,154.3569,154.4416,4500.0
2019-11-07 10:30:00,163.82,163.82,163.32,163.56,2783.0,154.2721,154.2721,153.8012,154.0273,2783.0
2019-11-07 11:00:00,163.78,163.9,163.59,163.59,1463.0,154.2344,154.3474,154.0555,154.0555,1463.0
2019-11-07 11:30:00,163.64,163.66,163.23,163.5,12272.0,154.1026,154.1214,153.7165,153.9708,12272.0
2019-11-07 12:00:00,163.8,164.16,163.25,164.13,5793.0,154.2533,154.5923,153.7353,154.564,5793.0
2019-11-07 12:30:00,164.15,164.48,163.72,164.11,10132.0,154.5829,154.8936,154.1779,154.5452,10132.0
2019-11-07 13:00:00,163.9,164.02,163.56,163.56,1889.0,154.3474,154.4604,154.0273,154.0273,1889.0
2019-11-07 13:30:00,163.58,163.95,163.29,163.75,3900.0,154.0461,154.3945,153.773,154.2062,3900.0
2019-11-07 14:00:00,163.9,164.21,163.75,164.07,3206.0,154.3474,154.6394,154.2062,154.5075,3206.0
2019-11-07 14:30:00,164.03,164.32,163.63,163.98,17231.0,154.4699,154.743,154.0932,154.4228,17231.0
2019-11-07 15:00:00,163.83,164.25,163.45,163.46,3600.0,154.2815,154.677,153.9237,153.9331,3600.0
2019-11-07 15:30:00,163.74,164.42,163.42,164.36,15901.0,154.1968,154.8371,153.8954,154.7806,15901.0
2019-11-08 09:30:00,164.09,164.35,163.15,163.59,6903.0,154.5264,154.7712,153.6412,154.0555,6903.0
2019-11-08 10:00:00,163.42,163.76,162.39,163.19,43785.0,153.8954,154.2156,152.9254,153.6788,43785.0
2019-11-08 10:30:00,163.27,163.47,162.66,163.03,20030.0,153.7542,153.9425,153.1797,153.5281,20030.0
2019-11-08 11:00:00,162.94,163.08,162.58,162.65,5342.0,153.4434,153.5752,153.1044,153.1703,5342.0
2019-11-08 11:30:00,162.68,163.58,162.68,163.46,1635.0,153.1985,154.0461,153.1985,153.9331,1635.0
2019-11-08 12:00:00,163.53,163.53,163.05,163.14,2130.0,153.999,153.999,153.547,153.6317,2130.0
2019-11-08 12:30:00,163.04,163.13,162.93,162.97,1137.0,153.5376,153.6223,153.434,153.4716,1137.0
2019-11-08 13:00:00,163.12,163.15,162.77,162.84,2253.0,153.6129,153.6412,153.2833,153.3492,2253.0
2019-11-08 13:30:00,163.01,163.82,163.01,163.15,8266.0,153.5093,154.2721,153.5093,153.6412,8266.0
2019-11-08 14:00:00,163.11,163.2,162.81,162.94,17606.0,153.6035,153.6882,153.321,153.4434,17606.0
2019-11-08 14:30:00,162.78,162.79,162.55,162.68,2750.0,153.2927,153.3021,153.0761,153.1985,2750.0
2019-11-08 15:00:00,162.7,163.11,162.7,162.94,3168.0,153.2174,153.6035,153.2174,153.4434,3168.0
2019-11-08 15:30:00,162.87,163.22,162.71,163.06,17229.0,153.3775,153.7071,153.2268,153.5564,17229.0
2019-11-11 09:30:00,162.09,164.02,161.77,162.69,7112.0,152.6429,154.4604,152.3416,153.208,7112.0
2019-11-11 10:00:00,162.85,163.64,162.85,163.59,4100.0,153.3586,154.1026,153.3586,154.0555,4100.0
2019-11-11 10:30:00,163.53,163.61,162.9,163.18,5418.0,153.999,154.0743,153.4057,153.6694,5418.0
2019-11-11 11:00:00,163.16,163.36,163.02,163.25,2097.0,153.6506,153.8389,153.5187,153.7353,2097.0
2019-11-11 11:30:00,163.24,164.0,163.0,163.81,5274.0,153.7259,154.4416,153.4999,154.2627,5274.0
2019-11-11 12:00:00,163.97,164.18,163.72,163.72,1157.0,154.4134,154.6111,154.1779,154.1779,1157.0
2019-11-11 12:30:00,164.11,164.51,164.1,164.33,4300.0,154.5452,154.9219,154.5358,154.7524,4300.0
2019-11-11 13:00:00,164.37,164.48,164.24,164.48,1956.0,154.79,154.8936,154.6676,154.8936,1956.0
2019-11-11 13:30:00,164.46,164.59,164.41,164.59,500.0,154.8748,154.9972,154.8277,154.9972,500.0
2019-11-11 14:00:00,164.54,164.58,164.42,164.48,1400.0,154.9501,154.9878,154.8371,154.8936,1400.0
2019-11-11 14:30:00,164.4,164.58,164.21,164.44,4300.0,154.8183,154.9878,154.6394,154.856,4300.0
2019-11-11 15:00:00,164.51,164.62,164.4,164.51,12618.0,154.9219,155.0255,154.8183,154.9219,12618.0
2019-11-11 15:30:00,164.5,164.76,164.36,164.65,9587.0,154.9125,155.1573,154.7806,155.0537,9587.0
2019-11-12 09:30:00,164.84,164.85,163.22,164.7,7849.0,155.2327,155.2421,153.7071,155.1008,7849.0
2019-11-12 10:00:00,164.91,165.02,164.4,164.75,7867.0,155.2986,155.4022,154.8183,155.1479,7867.0
2019-11-12 10:30:00,164.88,165.29,164.83,164.87,4270.0,155.2703,155.6564,155.2232,155.2609,4270.0
2019-11-12 11:00:00,164.75,165.1,164.34,164.34,3300.0,155.1479,155.4775,154.7618,154.7618,3300.0
2019-11-12 11:30:00,164.4,164.53,164.18,164.42,3100.0,154.8183,154.9407,154.6111,154.8371,3100.0
2019-11-12 12:00:00,164.24,164.75,164.24,164.32,3100.0,154.6676,155.1479,154.6676,154.743,3100.0
2019-11-12 12:30:00,164.26,164.45,164.15,164.3,2100.0,154.6865,154.8654,154.5829,154.7241,2100.0
2019-11-12 13:00:00,164.44,164.6,164.31,164.43,1600.0,154.856,155.0066,154.7335,154.8465,1600.0
2019-11-12 13:30:00,164.35,164.75,164.26,164.59,3378.0,154.7712,155.1479,154.6865,154.9972,3378.0
2019-11-12 14:00:00,164.47,164.86,164.13,164.29,8204.0,154.8842,155.2515,154.564,154.7147,8204.0
2019-11-12 14:30:00,164.31,164.37,164.11,164.29,4345.0,154.7335,154.79,154.5452,154.7147,4345.0
2019-11-12 15:00:00,164.17,164.42,164.17,164.42,2773.0,154.6017,154.8371,154.6017,154.8371,2773.0
2019-11-12 15:30:00,164.31,164.67,164.22,164.59,14212.0,154.7335,155.0726,154.6488,154.9972,14212.0
2019-11-13 09:30:00,163.46,163.65,161.61,163.35,23878.0,153.9331,154.112,152.1909,153.8295,23878.0
2019-11-13 10:00:00,163.29,163.33,162.54,162.8,6422.0,153.773,153.8107,153.0667,153.3115,6422.0
2019-11-13 10:30:00,162.8,162.8,162.02,162.32,6600.0,153.3115,153.3115,152.577,152.8595,6600.0
2019-11-13 11:00:00,162.53,163.12,162.47,163.05,6467.0,153.0573,153.6129,153.0008,153.547,6467.0
2019-11-13 11:30:00,163.04,163.83,163.04,163.65,10992.0,153.5376,154.2815,153.5376,154.112,10992.0
2019-11-13 12:00:00,163.66,164.1,163.65,164.1,5182.0,154.1214,154.5358,154.112,154.5358,5182.0
2019-11-13 12:30:00,163.93,164.06,162.98,163.0,5400.0,154.3757,154.4981,153.4811,153.4999,5400.0
2019-11-13 13:00:00,163.0,163.41,162.96,163.26,3100.0,153.4999,153.886,153.4622,153.7447,3100.0
2019-11-13 13:30:00,163.04,163.51,162.76,162.87,6399.0,153.5376,153.9802,153.2739,153.3775,6399.0
2019-11-13 14:00:00,162.9,162.97,162.69,162.96,2864.0,153.4057,153.4716,153.208,153.4622,2864.0
2019-11-13 14:30:00,162.74,163.21,162.74,163.19,4000.0,153.255,153.6977,153.255,153.6788,4000.0
2019-11-13 15:00:00,163.06,163.35,163.06,163.1,3491.0,153.5564,153.8295,153.5564,153.5941,3491.0
2019-11-13 15:30:00,163.06,163.11,162.66,162.94,12124.0,153.5564,153.6035,153.1797,153.4434,12124.0
2019-11-14 09:30:00,162.42,162.85,161.85,162.53,9889.0,152.9537,153.3586,152.4169,153.0573,9889.0
2019-11-14 10:00:00,162.46,163.06,162.21,162.29,6100.0,152.9914,153.5564,152.7559,152.8313,6100.0
2019-11-14 10:30:00,162.36,163.12,162.23,162.83,6800.0,152.8972,153.6129,152.7748,153.3398,6800.0
2019-11-14 11:00:00,162.69,163.23,162.57,162.94,4520.0,153.208,153.7165,153.095,153.4434,4520.0
2019-11-14 11:30:00,162.89,162.89,162.07,162.45,13774.0,153.3963,153.3963,152.6241,152.9819,13774.0
2019-11-14 12:00:00,162.45,163.0,162.43,162.78,12018.0,152.9819,153.4999,152.9631,153.2927,12018.0
2019-11-14 12:30:00,162.85,163.37,162.85,163.37,5039.0,153.3586,153.8483,153.3586,153.8483,5039.0
2019-11-14 13:00:00,163.37,163.43,162.81,162.92,6508.0,153.8483,153.9048,153.321,153.4246,6508.0
2019-11-14 13:30:00,162.99,163.04,161.87,162.43,5400.0,153.4905,153.5376,152.4358,152.9631,5400.0
2019-11-14 14:00:00,162.43,162.5,161.99,162.03,11678.0,152.9631,153.029,152.5488,152.5864,11678.0
2019-11-14 14:30:00,162.06,162.14,161.9,162.0,7856.0,152.6147,152.69,152.464,152.5582,7856.0
2019-11-14 15:00:00,162.1,162.52,162.1,162.52,8749.0,152.6523,153.0479,152.6523,153.0479,8749.0
2019-11-14 15:30:00,162.51,162.72,162.25,162.65,22125.0,153.0385,153.2362,152.7936,153.1703,22125.0
2019-11-15 09:30:00,163.48,164.34,162.91,163.22,7577.0,153.9519,154.7618,153.4151,153.7071,7577.0
2019-11-15 10:00:00,163.26,163.48,162.72,163.43,5002.0,153.7447,153.9519,153.2362,153.9048,5002.0
2019-11-15 10:30:00,163.49,163.95,163.17,163.24,9400.0,153.9613,154.3945,153.66,153.7259,9400.0
2019-11-15 11:00:00,163.34,163.9,163.34,163.75,5495.0,153.8201,154.3474,153.8201,154.2062,5495.0
2019-11-15 11:30:00,163.84,164.08,163.84,163.98,2200.0,154.2909,154.5169,154.2909,154.4228,2200.0
2019-11-15 12:00:00,164.05,164.25,164.02,164.02,3000.0,154.4887,154.677,154.4604,154.4604,3000.0
2019-11-15 12:30:00,163.96,164.02,163.63,163.74,8116.0,154.4039,154.4604,154.0932,154.1968,8116.0
2019-11-15 13:00:00,163.74,163.94,163.61,163.62,2300.0,154.1968,154.3851,154.0743,154.0838,2300.0
2019-11-15 13:30:00,163.49,163.66,163.32,163.46,2720.0,153.9613,154.1214,153.8012,153.9331,2720.0
2019-11-15 14:00:00,163.59,163.59,163.41,163.44,4295.0,154.0555,154.0555,153.886,153.9142,4295.0
2019-11-15 14:30:00,163.39,163.52,163.27,163.41,3903.0,153.8672,153.9896,153.7542,153.886,3903.0
2019-11-15 15:00:00,163.37,163.38,163.04,163.06,5976.0,153.8483,153.8577,153.5376,153.5564,5976.0
2019-11-15 15:30:00,163.08,163.43,162.9,163.27,16349.0,153.5752,153.9048,153.4057,153.7542,16349.0
2019-11-18 09:30:00,163.1,163.49,161.87,163.49,11347.0,153.5941,153.9613,152.4358,153.9613,11347.0
2019-11-18 10:00:00,163.69,163.93,162.87,162.87,2528.0,154.1497,154.3757,153.3775,153.3775,2528.0
2019-11-18 10:30:00,163.29,163.44,162.95,163.44,2500.0,153.773,153.9142,153.4528,153.9142,2500.0
2019-11-18 11:00:00,163.36,163.93,163.27,163.9,3794.0,153.8389,154.3757,153.7542,154.3474,3794.0
2019-11-18 11:30:00,164.01,164.43,163.99,164.38,4892.0,154.451,154.8465,154.4322,154.7995,4892.0
2019-11-18 12:00:00,164.37,164.61,164.37,164.47,3900.0,154.79,155.0161,154.79,154.8842,3900.0
2019-11-18 12:30:00,164.49,164.64,164.09,164.14,3791.0,154.9031,155.0443,154.5264,154.5735,3791.0
2019-11-18 13:00:00,164.13,164.39,164.11,164.29,4628.0,154.564,154.8089,154.5452,154.7147,4628.0
2019-11-18 13:30:00,164.29,164.59,164.1,164.57,3000.0,154.7147,154.9972,154.5358,154.9784,3000.0
2019-11-18 14:00:00,164.57,164.89,164.49,164.72,3471.0,154.9784,155.2797,154.9031,155.1196,3471.0
2019-11-18 14:30:00,164.74,164.88,164.67,164.81,3800.0,155.1385,155.2703,155.0726,155.2044,3800.0
2019-11-18 15:00:00,164.78,164.96,164.68,164.73,6787.0,155.1761,155.3457,155.082,155.1291,6787.0
2019-11-18 15:30:00,164.69,164.75,164.29,164.37,19275.0,155.0914,155.1479,154.7147,154.79,19275.0
2019-11-19 09:30:00,163.95,164.21,162.9,163.25,21713.0,154.3945,154.6394,153.4057,153.7353,21713.0
2019-11-19 10:00:00,163.52,163.52,161.92,162.83,12715.0,153.9896,153.9896,152.4828,153.3398,12715.0
2019-11-19 10:30:00,162.97,163.39,162.97,163.02,4014.0,153.4716,153.8672,153.4716,153.5187,4014.0
2019-11-19 11:00:00,163.28,164.06,163.01,163.88,3981.0,153.7636,154.4981,153.5093,154.3286,3981.0
2019-11-19 11:30:00,163.9,164.62,163.67,164.49,3550.0,154.3474,155.0255,154.1308,154.9031,3550.0
2019-11-19 12:00:00,164.32,164.95,163.81,164.75,10354.0,154.743,155.3362,154.2627,155.1479,10354.0
2019-11-19 12:30:00,164.83,164.95,164.61,164.86,8300.0,155.2232,155.3362,155.0161,155.2515,8300.0
2019-11-19 13:00:00,164.86,165.3,164.78,164.83,3815.0,155.2515,155.6658,155.1761,155.2232,3815.0
2019-11-19 13:30:00,164.68,164.85,164.43,164.78,7558.0,155.082,155.2421,154.8465,155.1761,7558.0
2019-11-19 14:00:00,164.71,165.2,164.7,165.18,14284.0,155.1102,155.5717,155.1008,155.5528,14284.0
2019-11-19 14:30:00,165.23,165.58,165.15,165.2,2200.0,155.5999,155.9295,155.5246,155.5717,2200.0
2019-11-19 15:00:00,165.17,165.6,165.17,165.33,4950.0,155.5434,155.9484,155.5434,155.6941,4950.0
2019-11-19 15:30:00,165.31,165.31,164.74,164.91,21412.0,155.6753,155.6753,155.1385,155.2986,21412.0
2019-11-20 09:30:00,164.42,164.8,163.46,164.58,9065.0,154.8371,155.195,153.9331,154.9878,9065.0
2019-11-20 10:00:00,164.89,165.16,164.61,165.0,7320.0,155.2797,155.534,155.0161,155.3833,7320.0
2019-11-20 10:30:00,165.0,165.28,164.74,164.9,7084.0,155.3833,155.647,155.1385,155.2892,7084.0
2019-11-20 11:00:00,164.83,165.14,164.47,165.14,3138.0,155.2232,155.5152,154.8842,155.5152,3138.0
2019-11-20 11:30:00,164.94,165.36,164.81,165.1,14244.0,155.3268,155.7223,155.2044,155.4775,14244.0
2019-11-20 12:00:00,165.19,165.77,165.06,165.65,12665.0,155.5623,156.1084,155.4398,155.9954,12665.0
2019-11-20 12:30:00,165.68,165.74,164.28,164.43,9816.0,156.0237,156.0802,154.7053,154.8465,9816.0
2019-11-20 13:00:00,164.44,164.58,163.08,164.0,2700.0,154.856,154.9878,153.5752,154.4416,2700.0
2019-11-20 13:30:00,163.62,164.76,163.38,164.52,3163.0,154.0838,155.1573,153.8577,154.9313,3163.0
2019-11-20 14:00:00,164.64,164.84,164.38,164.72,3143.0,155.0443,155.2327,154.7995,155.1196,3143.0
2019-11-20 14:30:00,164.89,165.03,164.6,164.71,3629.0,155.2797,155.4116,155.0066,155.1102,3629.0
2019-11-20 15:00:00,164.68,164.91,164.64,164.78,5801.0,155.082,155.2986,155.0443,155.1761,5801.0
2019-11-20 15:30:00,164.8,164.89,164.04,164.44,22358.0,155.195,155.2797,154.4793,154.856,22358.0
2019-11-21 09:30:00,164.23,164.23,163.46,164.05,8715.0,154.6582,154.6582,153.9331,154.4887,8715.0
2019-11-21 10:00:00,163.93,164.25,162.61,163.37,18150.0,154.3757,154.677,153.1326,153.8483,18150.0
2019-11-21 10:30:00,163.16,163.6,162.83,163.31,4086.0,153.6506,154.0649,153.3398,153.7918,4086.0
2019-11-21 11:00:00,163.34,163.86,163.19,163.63,6931.0,153.8201,154.3098,153.6788,154.0932,6931.0
2019-11-21 11:30:00,163.65,164.04,163.52,163.71,1705.0,154.112,154.4793,153.9896,154.1685,1705.0
2019-11-21 12:00:00,163.61,164.6,163.61,164.47,2672.0,154.0743,155.0066,154.0743,154.8842,2672.0
2019-11-21 12:30:00,164.66,164.84,164.46,164.66,2044.0,155.0631,155.2327,154.8748,155.0631,2044.0
2019-11-21 13:00:00,164.9,164.94,164.74,164.9,1860.0,155.2892,155.3268,155.1385,155.2892,1860.0
2019-11-21 13:30:00,164.9,164.9,164.51,164.51,3032.0,155.2892,155.2892,154.9219,154.9219,3032.0
2019-11-21 14:00:00,164.39,164.74,164.16,164.44,13176.0,154.8089,155.1385,154.5923,154.856,13176.0
2019-11-21 14:30:00,164.39,164.82,164.33,164.38,6328.0,154.8089,155.2138,154.7524,154.7995,6328.0
2019-11-21 15:00:00,164.4,164.4,163.74,163.74,3500.0,154.8183,154.8183,154.1968,154.1968,3500.0
2019-11-21 15:30:00,163.81,163.94,163.37,163.94,41050.0,154.2627,154.3851,153.8483,154.3851,41050.0
2019-11-22 09:30:00,164.49,164.7,163.87,163.89,3483.0,154.9031,155.1008,154.3192,154.338,3483.0
2019-11-22 10:00:00,163.8,163.81,162.91,163.22,3432.0,154.2533,154.2627,153.4151,153.7071,3432.0
2019-11-22 10:30:00,162.97,163.55,162.96,163.48,5064.0,153.4716,154.0178,153.4622,153.9519,5064.0
2019-11-22 11:00:00,163.05,163.21,162.92,163.21,3406.0,153.547,153.6977,153.4246,153.6977,3406.0
2019-11-22 11:30:00,163.09,163.67,163.0,163.55,2800.0,153.5846,154.1308,153.4999,154.0178,2800.0
2019-11-22 12:00:00,163.54,163.99,163.54,163.63,5700.0,154.0084,154.4322,154.0084,154.0932,5700.0
2019-11-22 12:30:00,163.72,164.22,163.71,164.1,12700.0,154.1779,154.6488,154.1685,154.5358,12700.0
2019-11-22 13:00:00,163.95,164.58,163.94,164.22,4264.0,154.3945,154.9878,154.3851,154.6488,4264.0
2019-11-22 13:30:00,164.24,164.49,163.86,163.9,4977.0,154.6676,154.9031,154.3098,154.3474,4977.0
2019-11-22 14:00:00,163.89,164.01,163.73,163.91,4569.0,154.338,154.451,154.1873,154.3569,4569.0
2019-11-22 14:30:00,163.94,164.21,163.86,163.97,6166.0,154.3851,154.6394,154.3098,154.4134,6166.0
2019-11-22 15:00:00,164.05,164.44,163.98,164.39,3200.0,154.4887,154.856,154.4228,154.8089,3200.0
2019-11-22 15:30:00,164.38,164.58,164.32,164.32,8788.0,154.7995,154.9878,154.743,154.743,8788.0
2019-11-25 09:30:00,164.14,165.5,164.14,165.5,10731.0,154.5735,155.8542,154.5735,155.8542,10731.0
2019-11-25 10:00:00,165.5,166.8,165.1,166.74,24794.0,155.8542,157.0784,155.4775,157.0219,24794.0
2019-11-25 10:30:00,166.66,167.21,166.56,166.56,4445.0,156.9466,157.4645,156.8524,156.8524,4445.0
2019-11-25 11:00:00,166.58,167.04,166.57,166.84,7744.0,156.8712,157.3044,156.8618,157.1161,7744.0
2019-11-25 11:30:00,166.46,167.12,166.39,166.93,20027.0,156.7582,157.3798,156.6923,157.2008,20027.0
2019-11-25 12:00:00,167.12,167.12,166.73,166.84,1696.0,157.3798,157.3798,157.0125,157.1161,1696.0
2019-11-25 12:30:00,166.83,166.87,166.35,166.54,2818.0,157.1067,157.1443,156.6546,156.8336,2818.0
2019-11-25 13:00:00,166.59,166.63,166.13,166.16,3400.0,156.8807,156.9183,156.4475,156.4757,3400.0
2019-11-25 13:30:00,166.21,166.24,165.6,165.63,2826.0,156.5228,156.5511,155.9484,155.9766,2826.0
2019-11-25 14:00:00,165.67,165.69,165.27,165.58,6065.0,156.0143,156.0331,155.6376,155.9295,6065.0
2019-11-25 14:30:00,165.54,165.74,165.44,165.49,4540.0,155.8919,156.0802,155.7977,155.8448,4540.0
2019-11-25 15:00:00,165.41,165.76,165.3,165.32,7700.0,155.7694,156.099,155.6658,155.6847,7700.0
2019-11-25 15:30:00,165.35,165.41,165.12,165.25,31765.0,155.7129,155.7694,155.4963,155.6188,31765.0
2019-11-26 09:30:00,164.89,165.28,164.65,165.12,6618.0,155.2797,155.647,155.0537,155.4963,6618.0
2019-11-26 10:00:00,165.12,165.55,165.08,165.14,7068.0,155.4963,155.9013,155.4587,155.5152,7068.0
2019-11-26 10:30:00,165.2,165.35,165.05,165.18,3600.0,155.5717,155.7129,155.4304,155.5528,3600.0
2019-11-26 11:00:00,165.32,165.67,165.06,165.67,19542.0,155.6847,156.0143,155.4398,156.0143,19542.0
2019-11-26 11:30:00,165.67,165.94,165.5,165.5,6563.0,156.0143,156.2685,155.8542,155.8542,6563.0
2019-11-26 12:00:00,165.76,166.46,165.58,166.28,5006.0,156.099,156.7582,155.9295,156.5887,5006.0
2019-11-26 12:30:00,166.19,166.55,166.13,166.3,4800.0,156.504,156.843,156.4475,156.6076,4800.0
2019-11-26 13:00:00,166.14,166.14,165.68,165.68,2912.0,156.4569,156.4569,156.0237,156.0237,2912.0
2019-11-26 13:30:00,165.68,165.8,165.57,165.64,2347.0,156.0237,156.1367,155.9201,155.986,2347.0
2019-11-26 14:00:00,165.69,165.96,165.53,165.9,6063.0,156.0331,156.2874,155.8824,156.2309,6063.0
2019-11-26 14:30:00,165.9,166.11,165.81,165.9,6500.0,156.2309,156.4286,156.1461,156.2309,6500.0
2019-11-26 15:00:00,165.92,166.1,165.77,165.87,6820.0,156.2497,156.4192,156.1084,156.2026,6820.0
2019-11-26 15:30:00,165.92,166.29,165.66,166.29,39342.0,156.2497,156.5981,156.0049,156.5981,39342.0
2019-11-27 09:30:00,165.56,166.81,165.11,166.59,14827.0,155.9107,157.0878,155.4869,156.8807,14827.0
2019-11-27 10:00:00,166.14,166.36,165.94,166.36,5989.0,156.4569,156.6641,156.2685,156.6641,5989.0
2019-11-27 10:30:00,166.04,166.6,166.04,166.44,7841.0,156.3627,156.8901,156.3627,156.7394,7841.0
2019-11-27 11:00:00,166.53,166.66,166.04,166.36,8466.0,156.8242,156.9466,156.3627,156.6641,8466.0
2019-11-27 11:30:00,166.4,166.48,166.02,166.02,3221.0,156.7017,156.7771,156.3439,156.3439,3221.0
2019-11-27 12:00:00,166.22,166.68,166.22,166.68,1034.0,156.5322,156.9654,156.5322,156.9654,1034.0
2019-11-27 12:30:00,166.66,166.79,166.44,166.6,4907.0,156.9466,157.069,156.7394,156.8901,4907.0
2019-11-27 13:00:00,166.77,166.77,166.4,166.61,11488.0,157.0502,157.0502,156.7017,156.8995,11488.0
2019-11-27 13:30:00,166.63,166.75,166.32,166.59,7238.0,156.9183,157.0313,156.6264,156.8807,7238.0
2019-11-27 14:00:00,166.45,166.6,166.29,166.46,5165.0,156.7488,156.8901,156.5981,156.7582,5165.0
2019-11-27 14:30:00,166.54,166.75,166.46,166.53,5730.0,156.8336,157.0313,156.7582,156.8242,5730.0
2019-11-27 15:00:00,166.44,166.69,166.4,166.68,5078.0,156.7394,156.9748,156.7017,156.9654,5078.0
2019-11-27 15:30:00,166.51,167.0,166.48,166.97,22907.0,156.8053,157.2668,156.7771,157.2385,22907.0
2019-11-29 09:30:00,166.73,166.75,165.46,166.75,6375.0,157.0125,157.0313,155.8165,157.0313,6375.0
2019-11-29 10:00:00,166.72,167.09,166.4,166.94,3738.0,157.0031,157.3515,156.7017,157.2103,3738.0
2019-11-29 10:30:00,166.98,167.47,166.98,167.0,5696.0,157.2479,157.7094,157.2479,157.2668,5696.0
2019-11-29 11:00:00,167.0,167.0,166.49,166.74,2046.0,157.2668,157.2668,156.7865,157.0219,2046.0
2019-11-29 11:30:00,166.7,166.74,166.16,166.47,2709.0,156.9842,157.0219,156.4757,156.7677,2709.0
2019-11-29 12:00:00,166.48,166.76,166.41,166.5,9326.0,156.7771,157.0407,156.7111,156.7959,9326.0
2019-11-29 12:30:00,166.45,166.47,165.61,165.92,15574.0,156.7488,156.7677,155.9578,156.2497,15574.0
2019-12-02 09:30:00,166.69,167.32,165.84,166.36,6425.0,156.9748,157.5681,156.1744,156.6641,6425.0
2019-12-02 10:00:00,166.0,166.27,164.38,165.84,9727.0,156.325,156.5793,154.7995,156.1744,9727.0
2019-12-02 10:30:00,165.59,165.84,165.22,165.53,1600.0,155.9389,156.1744,155.5905,155.8824,1600.0
2019-12-02 11:00:00,165.64,166.02,165.59,165.68,2249.0,155.986,156.3439,155.9389,156.0237,2249.0
2019-12-02 11:30:00,165.66,166.03,165.26,166.02,6590.0,156.0049,156.3533,155.6282,156.3439,6590.0
2019-12-02 12:00:00,165.8,166.26,165.56,165.81,14677.0,156.1367,156.5699,155.9107,156.1461,14677.0
2019-12-02 12:30:00,165.52,166.07,165.52,166.01,3746.0,155.873,156.391,155.873,156.3345,3746.0
2019-12-02 13:00:00,166.0,166.15,165.89,165.99,3569.0,156.325,156.4663,156.2215,156.3156,3569.0
2019-12-02 13:30:00,165.83,166.17,165.62,165.74,3201.0,156.165,156.4851,155.9672,156.0802,3201.0
2019-12-02 14:00:00,165.83,166.15,165.7,165.96,7707.0,156.165,156.4663,156.0425,156.2874,7707.0
2019-12-02 14:30:00,166.08,166.32,165.96,165.97,6510.0,156.4004,156.6264,156.2874,156.2968,6510.0
2019-12-02 15:00:00,165.88,165.89,165.3,165.33,4683.0,156.212,156.2215,155.6658,155.6941,4683.0
2019-12-02 15:30:00,165.39,165.65,165.12,165.21,13868.0,155.7506,155.9954,155.4963,155.5811,13868.0
2019-12-03 09:30:00,163.52,164.05,161.28,163.17,3822.0,153.9896,154.4887,151.8801,153.66,3822.0
2019-12-03 10:00:00,163.5,163.79,162.85,163.58,4900.0,153.9708,154.2438,153.3586,154.0461,4900.0
2019-12-03 10:30:00,163.49,163.63,163.1,163.51,5098.0,153.9613,154.0932,153.5941,153.9802,5098.0
2019-12-03 11:00:00,163.5,163.97,163.06,163.22,8253.0,153.9708,154.4134,153.5564,153.7071,8253.0
2019-12-03 11:30:00,163.29,163.79,163.16,163.79,5924.0,153.773,154.2438,153.6506,154.2438,5924.0
2019-12-03 12:00:00,163.96,164.16,163.8,164.04,4007.0,154.4039,154.5923,154.2533,154.4793,4007.0
2019-12-03 12:30:00,164.17,164.17,163.8,163.99,2795.0,154.6017,154.6017,154.2533,154.4322,2795.0
2019-12-03 13:00:00,164.05,164.39,163.96,164.16,4738.0,154.4887,154.8089,154.4039,154.5923,4738.0
2019-12-03 13:30:00,164.28,164.42,164.15,164.34,5380.0,154.7053,154.8371,154.5829,154.7618,5380.0
2019-12-03 14:00:00,164.16,164.48,164.16,164.44,5857.0,154.5923,154.8936,154.5923,154.856,5857.0
2019-12-03 14:30:00,164.35,164.37,164.04,164.25,14669.0,154.7712,154.79,154.4793,154.677,14669.0
2019-12-03 15:00:00,164.26,164.28,163.82,164.17,8600.0,154.6865,154.7053,154.2721,154.6017,8600.0
2019-12-03 15:30:00,164.2,164.43,163.74,164.01,18376.0,154.63,154.8465,154.1968,154.451,18376.0
2019-12-04 09:30:00,163.97,166.99,163.21,166.99,23257.0,154.4134,157.2573,153.6977,157.2573,23257.0
2019-12-04 10:00:00,166.52,166.62,166.06,166.06,4276.0,156.8147,156.9089,156.3815,156.3815,4276.0
2019-12-04 10:30:00,166.06,166.36,165.52,166.36,1852.0,156.3815,156.6641,155.873,156.6641,1852.0
2019-12-04 11:00:00,166.16,166.29,165.59,166.1,2930.0,156.4757,156.5981,155.9389,156.4192,2930.0
2019-12-04 11:30:00,166.06,166.12,165.3,165.37,13230.0,156.3815,156.4381,155.6658,155.7318,13230.0
2019-12-04 12:00:00,165.37,165.61,165.22,165.22,5590.0,155.7318,155.9578,155.5905,155.5905,5590.0
2019-12-04 12:30:00,165.41,165.69,165.24,165.64,1950.0,155.7694,156.0331,155.6093,155.986,1950.0
2019-12-04 13:00:00,165.66,165.87,165.5,165.87,2016.0,156.0049,156.2026,155.8542,156.2026,2016.0
2019-12-04 13:30:00,166.03,166.03,165.46,165.56,4521.0,156.3533,156.3533,155.8165,155.9107,4521.0
2019-12-04 14:00:00,165.63,166.26,165.5,166.0,24182.0,155.9766,156.5699,155.8542,156.325,24182.0
2019-12-04 14:30:00,166.02,166.08,165.56,165.72,7290.0,156.3439,156.4004,155.9107,156.0614,7290.0
2019-12-04 15:00:00,165.72,165.74,165.49,165.53,6315.0,156.0614,156.0802,155.8448,155.8824,6315.0
2019-12-04 15:30:00,165.58,165.58,164.43,164.6,20706.0,155.9295,155.9295,154.8465,155.0066,20706.0
2019-12-05 09:30:00,165.59,166.62,165.39,165.39,10633.0,155.9389,156.9089,155.7506,155.7506,10633.0
2019-12-05 10:00:00,165.54,165.91,165.11,165.87,8860.0,155.8919,156.2403,155.4869,156.2026,8860.0
2019-12-05 10:30:00,166.1,166.19,165.72,166.09,14391.0,156.4192,156.504,156.0614,156.4098,14391.0
2019-12-05 11:00:00,166.1,166.15,165.85,166.0,4900.0,156.4192,156.4663,156.1838,156.325,4900.0
2019-12-05 11:30:00,166.01,166.2,165.7,165.89,2457.0,156.3345,156.5134,156.0425,156.2215,2457.0
2019-12-05 12:00:00,165.99,166.0,165.77,165.93,1854.0,156.3156,156.325,156.1084,156.2591,1854.0
2019-12-05 12:30:00,165.87,166.04,165.85,165.99,4865.0,156.2026,156.3627,156.1838,156.3156,4865.0
2019-12-05 13:00:00,166.03,166.38,166.0,166.37,3250.0,156.3533,156.6829,156.325,156.6735,3250.0
2019-12-05 13:30:00,166.51,166.69,166.08,166.15,5988.0,156.8053,156.9748,156.4004,156.4663,5988.0
2019-12-05 14:00:00,166.19,166.19,165.92,166.03,5309.0,156.504,156.504,156.2497,156.3533,5309.0
2019-12-05 14:30:00,165.97,166.03,165.65,165.72,5000.0,156.2968,156.3533,155.9954,156.0614,5000.0
2019-12-05 15:00:00,166.09,166.15,165.88,166.09,5519.0,156.4098,156.4663,156.212,156.4098,5519.0
2019-12-05 15:30:00,166.11,166.3,165.88,166.0,18118.0,156.4286,156.6076,156.212,156.325,18118.0
2019-12-06 09:30:00,167.5,168.45,167.21,167.86,5991.0,157.7376,158.6323,157.4645,158.0766,5991.0
2019-12-06 10:00:00,167.49,168.18,166.94,167.18,30039.0,157.7282,158.378,157.2103,157.4363,30039.0
2019-12-06 10:30:00,167.13,167.62,167.06,167.31,10838.0,157.3892,157.8506,157.3233,157.5587,10838.0
2019-12-06 11:00:00,167.47,168.35,167.41,168.12,11512.0,157.7094,158.5381,157.6529,158.3215,11512.0
2019-12-06 11:30:00,168.13,168.36,167.92,168.21,3707.0,158.3309,158.5475,158.1331,158.4062,3707.0
2019-12-06 12:00:00,168.33,168.49,168.03,168.1,6333.0,158.5192,158.6699,158.2367,158.3027,6333.0
2019-12-06 12:30:00,168.12,168.24,168.04,168.12,3017.0,158.3215,158.4345,158.2461,158.3215,3017.0
2019-12-06 13:00:00,168.34,168.43,167.74,167.9,4081.0,158.5287,158.6134,157.9636,158.1143,4081.0
2019-12-06 13:30:00,167.82,168.35,167.82,168.0,11298.0,158.039,158.5381,158.039,158.2085,11298.0
2019-12-06 14:00:00,168.05,168.64,167.83,168.58,12435.0,158.2556,158.8112,158.0484,158.7547,12435.0
2019-12-06 14:30:00,168.54,168.98,168.54,168.63,6374.0,158.717,159.1314,158.717,158.8018,6374.0
2019-12-06 15:00:00,168.58,168.58,168.3,168.34,6746.0,158.7547,158.7547,158.491,158.5287,6746.0
2019-12-06 15:30:00,168.26,168.26,167.64,167.66,18842.0,158.4533,158.4533,157.8695,157.8883,18842.0
2019-12-09 09:30:00,167.37,167.69,166.6,166.92,3775.0,157.6152,157.9165,156.8901,157.1914,3775.0
2019-12-09 10:00:00,166.93,168.25,166.86,167.89,8113.0,157.2008,158.4439,157.1349,158.1049,8113.0
2019-12-09 10:30:00,167.92,168.07,167.33,167.44,2945.0,158.1331,158.2744,157.5775,157.6811,2945.0
2019-12-09 11:00:00,167.36,167.36,166.6,166.6,3610.0,157.6058,157.6058,156.8901,156.8901,3610.0
2019-12-09 11:30:00,166.63,166.93,166.38,166.53,3474.0,156.9183,157.2008,156.6829,156.8242,3474.0
2019-12-09 12:00:00,166.53,166.8,166.28,166.78,8231.0,156.8242,157.0784,156.5887,157.0596,8231.0
2019-12-09 12:30:00,166.57,166.57,166.25,166.27,2000.0,156.8618,156.8618,156.5605,156.5793,2000.0
2019-12-09 13:00:00,166.29,166.51,166.17,166.47,3760.0,156.5981,156.8053,156.4851,156.7677,3760.0
2019-12-09 13:30:00,166.52,166.58,166.36,166.49,1526.0,156.8147,156.8712,156.6641,156.7865,1526.0
2019-12-09 14:00:00,166.45,166.45,166.2,166.25,4453.0,156.7488,156.7488,156.5134,156.5605,4453.0
2019-12-09 14:30:00,166.22,166.56,166.21,166.47,1626.0,156.5322,156.8524,156.5228,156.7677,1626.0
2019-12-09 15:00:00,166.46,166.6,166.36,166.6,3378.0,156.7582,156.8901,156.6641,156.8901,3378.0
2019-12-09 15:30:00,166.56,166.57,166.18,166.38,9321.0,156.8524,156.8618,156.4946,156.6829,9321.0
2019-12-10 09:30:00,166.29,167.62,164.35,165.65,7029.0,156.5981,157.8506,154.7712,155.9954,7029.0
2019-12-10 10:00:00,165.64,166.06,165.3,165.95,5774.0,155.986,156.3815,155.6658,156.278,5774.0
2019-12-10 10:30:00,165.93,166.19,165.58,166.12,4979.0,156.2591,156.504,155.9295,156.4381,4979.0
2019-12-10 11:00:00,166.25,166.42,165.83,166.06,3000.0,156.5605,156.7206,156.165,156.3815,3000.0
2019-12-10 11:30:00,166.05,166.27,166.04,166.27,1508.0,156.3721,156.5793,156.3627,156.5793,1508.0
2019-12-10 12:00:00,166.05,166.26,166.04,166.09,2400.0,156.3721,156.5699,156.3627,156.4098,2400.0
2019-12-10 12:30:00,166.16,166.28,165.87,166.11,1600.0,156.4757,156.5887,156.2026,156.4286,1600.0
2019-12-10 13:00:00,166.16,166.44,166.03,166.44,1400.0,156.4757,156.7394,156.3533,156.7394,1400.0
2019-12-10 13:30:00,166.48,167.0,166.46,166.64,5127.0,156.7771,157.2668,156.7582,156.9277,5127.0
2019-12-10 14:00:00,166.63,166.63,166.18,166.19,2061.0,156.9183,156.9183,156.4946,156.504,2061.0
2019-12-10 14:30:00,166.21,166.27,165.79,165.79,5876.0,156.5228,156.5793,156.1273,156.1273,5876.0
2019-12-10 15:00:00,165.69,165.73,165.35,165.35,7315.0,156.0331,156.0708,155.7129,155.7129,7315.0
2019-12-10 15:30:00,165.37,165.89,165.02,165.77,37369.0,155.7318,156.2215,155.4022,156.1084,37369.0
2019-12-11 09:30:00,165.81,167.43,164.9,166.37,10126.0,156.1461,157.6717,155.2892,156.6735,10126.0
2019-12-11 10:00:00,165.68,166.63,165.37,165.8,10807.0,156.0237,156.9183,155.7318,156.1367,10807.0
2019-12-11 10:30:00,166.08,166.12,164.98,165.4,7746.0,156.4004,156.4381,155.3645,155.76,7746.0
2019-12-11 11:00:00,165.36,165.65,165.12,165.51,4500.0,155.7223,155.9954,155.4963,155.8636,4500.0
2019-12-11 11:30:00,165.5,165.91,165.46,165.63,3085.0,155.8542,156.2403,155.8165,155.9766,3085.0
2019-12-11 12:00:00,165.79,166.2,165.48,165.63,4642.0,156.1273,156.5134,155.8354,155.9766,4642.0
2019-12-11 12:30:00,165.63,166.02,165.54,165.88,4671.0,155.9766,156.3439,155.8919,156.212,4671.0
2019-12-11 13:00:00,165.9,166.48,165.9,166.45,5354.0,156.2309,156.7771,156.2309,156.7488,5354.0
2019-12-11 13:30:00,166.45,166.71,166.0,166.3,5842.0,156.7488,156.9937,156.325,156.6076,5842.0
2019-12-11 14:00:00,166.17,167.06,166.17,167.03,9243.0,156.4851,157.3233,156.4851,157.295,9243.0
2019-12-11 14:30:00,166.99,167.36,166.57,167.24,10742.0,157.2573,157.6058,156.8618,157.4928,10742.0
2019-12-11 15:00:00,167.22,167.3,166.41,167.15,25149.0,157.4739,157.5493,156.7111,157.408,25149.0
2019-12-11 15:30:00,167.1,167.48,166.25,167.21,71535.0,157.3609,157.7188,156.5605,157.4645,71535.0
2019-12-12 09:30:00,164.7,164.7,160.98,162.07,85808.0,155.1008,155.1008,151.5976,152.6241,85808.0
2019-12-12 10:00:00,161.77,164.96,161.02,163.97,56601.0,152.3416,155.3457,151.6353,154.4134,56601.0
2019-12-12 10:30:00,163.7,165.81,163.7,165.29,16902.0,154.1591,156.1461,154.1591,155.6564,16902.0
2019-12-12 11:00:00,165.33,166.04,163.68,163.9,22915.0,155.6941,156.3627,154.1403,154.3474,22915.0
2019-12-12 11:30:00,163.9,164.09,162.69,163.06,30720.0,154.3474,154.5264,153.208,153.5564,30720.0
2019-12-12 12:00:00,163.08,163.33,162.33,163.0,17565.0,153.5752,153.8107,152.8689,153.4999,17565.0
2019-12-12 12:30:00,162.95,163.92,162.77,163.22,23629.0,153.4528,154.3663,153.2833,153.7071,23629.0
2019-12-12 13:00:00,163.13,163.49,162.52,163.1,14136.0,153.6223,153.9613,153.0479,153.5941,14136.0
2019-12-12 13:30:00,163.12,163.12,162.27,162.53,9853.0,153.6129,153.6129,152.8124,153.0573,9853.0
2019-12-12 14:00:00,162.61,163.4,162.25,162.46,8794.0,153.1326,153.8766,152.7936,152.9914,8794.0
2019-12-12 14:30:00,162.63,163.87,162.63,163.22,77695.0,153.1515,154.3192,153.1515,153.7071,77695.0
2019-12-12 15:00:00,163.25,163.39,162.58,162.6,40545.0,153.7353,153.8672,153.1044,153.1232,40545.0
2019-12-12 15:30:00,162.65,163.24,162.52,162.78,105400.0,153.1703,153.7259,153.0479,153.2927,105400.0
2019-12-13 09:30:00,162.3,162.63,159.6,162.16,60159.0,152.8407,153.1515,150.2981,152.7089,60159.0
2019-12-13 10:00:00,162.32,165.13,162.31,164.78,79457.0,152.8595,155.5058,152.8501,155.1761,79457.0
2019-12-13 10:30:00,164.65,164.65,162.7,162.8,18898.0,155.0537,155.0537,153.2174,153.3115,18898.0
2019-12-13 11:00:00,162.89,163.41,162.29,163.06,15630.0,153.3963,153.886,152.8313,153.5564,15630.0
2019-12-13 11:30:00,162.68,163.14,162.68,163.06,7841.0,153.1985,153.6317,153.1985,153.5564,7841.0
2019-12-13 12:00:00,163.05,163.32,162.07,162.12,19456.0,153.547,153.8012,152.6241,152.6712,19456.0
2019-12-13 12:30:00,161.94,162.52,161.82,161.82,12713.0,152.5017,153.0479,152.3887,152.3887,12713.0
2019-12-13 13:00:00,162.07,162.21,161.8,161.9,6266.0,152.6241,152.7559,152.3698,152.464,6266.0
2019-12-13 13:30:00,161.99,162.22,161.83,162.06,17315.0,152.5488,152.7654,152.3981,152.6147,17315.0
2019-12-13 14:00:00,162.24,162.51,162.09,162.28,4500.0,152.7842,153.0385,152.6429,152.8219,4500.0
2019-12-13 14:30:00,162.27,162.31,161.91,162.0,11876.0,152.8124,152.8501,152.4734,152.5582,11876.0
2019-12-13 15:00:00,161.98,161.98,161.16,161.2,8744.0,152.5393,152.5393,151.7671,151.8048,8744.0
2019-12-13 15:30:00,161.3,161.85,161.05,161.52,53602.0,151.899,152.4169,151.6635,152.1062,53602.0
2019-12-16 09:30:00,160.54,163.18,160.54,163.0,97754.0,151.1833,153.6694,151.1833,153.4999,97754.0
2019-12-16 10:00:00,162.82,164.3,162.21,164.03,73688.0,153.3304,154.7241,152.7559,154.4699,73688.0
2019-12-16 10:30:00,164.07,165.16,164.07,165.05,9445.0,154.5075,155.534,154.5075,155.4304,9445.0
2019-12-16 11:00:00,165.02,165.02,164.22,164.9,13011.0,155.4022,155.4022,154.6488,155.2892,13011.0
2019-12-16 11:30:00,164.98,165.19,164.31,164.31,7546.0,155.3645,155.5623,154.7335,154.7335,7546.0
2019-12-16 12:00:00,164.28,164.52,164.1,164.1,9377.0,154.7053,154.9313,154.5358,154.5358,9377.0
2019-12-16 12:30:00,164.02,164.48,164.01,164.34,4074.0,154.4604,154.8936,154.451,154.7618,4074.0
2019-12-16 13:00:00,164.21,164.67,164.21,164.55,5327.0,154.6394,155.0726,154.6394,154.9596,5327.0
2019-12-16 13:30:00,164.77,164.89,164.5,164.89,4928.0,155.1667,155.2797,154.9125,155.2797,4928.0
2019-12-16 14:00:00,164.87,164.91,164.28,164.32,4911.0,155.2609,155.2986,154.7053,154.743,4911.0
2019-12-16 14:30:00,164.4,165.02,164.27,164.92,13121.0,154.8183,155.4022,154.6959,155.308,13121.0
2019-12-16 15:00:00,164.83,165.0,164.79,164.97,8071.0,155.2232,155.3833,155.1856,155.3551,8071.0
2019-12-16 15:30:00,165.0,165.37,164.57,164.88,49114.0,155.3833,155.7318,154.9784,155.2703,49114.0
2019-12-17 09:30:00,164.91,165.7,164.56,165.1,16803.0,155.2986,156.0425,154.969,155.4775,16803.0
2019-12-17 10:00:00,165.17,165.8,165.17,165.74,11948.0,155.5434,156.1367,155.5434,156.0802,11948.0
2019-12-17 10:30:00,165.71,166.5,165.7,166.0,17082.0,156.0519,156.7959,156.0425,156.325,17082.0
2019-12-17 11:00:00,166.1,166.67,165.99,166.59,6346.0,156.4192,156.956,156.3156,156.8807,6346.0
2019-12-17 11:30:00,166.56,167.42,165.99,167.23,16168.0,156.8524,157.6623,156.3156,157.4834,16168.0
2019-12-17 12:00:00,167.12,167.21,167.07,167.14,6937.0,157.3798,157.4645,157.3327,157.3986,6937.0
2019-12-17 12:30:00,167.15,167.5,167.08,167.48,7203.0,157.408,157.7376,157.3421,157.7188,7203.0
2019-12-17 13:00:00,167.47,167.5,167.0,167.01,7726.0,157.7094,157.7376,157.2668,157.2762,7726.0
2019-12-17 13:30:00,167.04,167.13,166.74,166.86,14852.0,157.3044,157.3892,157.0219,157.1349,14852.0
2019-12-17 14:00:00,166.77,167.09,166.56,166.81,9531.0,157.0502,157.3515,156.8524,157.0878,9531.0
2019-12-17 14:30:00,166.81,166.81,166.09,166.14,11139.0,157.0878,157.0878,156.4098,156.4569,11139.0
2019-12-17 15:00:00,166.16,166.44,165.95,166.33,12728.0,156.4757,156.7394,156.278,156.6358,12728.0
2019-12-17 15:30:00,166.36,166.94,166.24,166.94,36421.0,156.6641,157.2103,156.5511,157.2103,36421.0
2019-12-18 09:30:00,165.85,166.22,164.35,164.41,22886.0,156.1838,156.5322,154.7712,154.8277,22886.0
2019-12-18 10:00:00,164.1,164.92,164.1,164.17,16154.0,154.5358,155.308,154.5358,154.6017,16154.0
2019-12-18 10:30:00,164.18,164.33,163.37,163.66,14843.0,154.6111,154.7524,153.8483,154.1214,14843.0
2019-12-18 11:00:00,163.64,163.78,163.06,163.4,9980.0,154.1026,154.2344,153.5564,153.8766,9980.0
2019-12-18 11:30:00,163.32,163.74,163.26,163.66,6434.0,153.8012,154.1968,153.7447,154.1214,6434.0
2019-12-18 12:00:00,163.42,164.24,163.35,164.24,8398.0,153.8954,154.6676,153.8295,154.6676,8398.0
2019-12-18 12:30:00,164.22,164.23,163.98,164.05,6203.0,154.6488,154.6582,154.4228,154.4887,6203.0
2019-12-18 13:00:00,164.09,164.56,163.61,163.94,13324.0,154.5264,154.969,154.0743,154.3851,13324.0
2019-12-18 13:30:00,163.85,164.16,163.67,164.11,6331.0,154.3004,154.5923,154.1308,154.5452,6331.0
2019-12-18 14:00:00,164.14,164.25,163.91,163.92,7400.0,154.5735,154.677,154.3569,154.3663,7400.0
2019-12-18 14:30:00,163.93,164.2,163.91,164.06,10526.0,154.3757,154.63,154.3569,154.4981,10526.0
2019-12-18 15:00:00,164.1,164.16,163.6,163.61,12532.0,154.5358,154.5923,154.0649,154.0743,12532.0
2019-12-18 15:30:00,163.66,163.95,163.48,163.85,29490.0,154.1214,154.3945,153.9519,154.3004,29490.0
2019-12-19 09:30:00,162.8,163.34,162.21,163.06,16623.0,153.6675,154.1773,153.1106,153.913,16623.0
2019-12-19 10:00:00,163.1,163.13,162.76,163.05,7209.0,153.9507,153.979,153.6298,153.9035,7209.0
2019-12-19 10:30:00,163.07,163.29,162.78,162.93,48430.0,153.9224,154.1301,153.6487,153.7903,48430.0
2019-12-19 11:00:00,163.01,163.13,162.86,163.05,5892.0,153.8658,153.979,153.7242,153.9035,5892.0
2019-12-19 11:30:00,163.15,163.84,163.15,163.62,3027.0,153.9979,154.6492,153.9979,154.4415,3027.0
2019-12-19 12:00:00,163.67,164.11,163.67,164.11,18050.0,154.4887,154.9041,154.4887,154.9041,18050.0
2019-12-19 12:30:00,164.12,164.16,164.02,164.09,1487.0,154.9135,154.9513,154.8191,154.8852,1487.0
2019-12-19 13:00:00,164.05,164.2,163.86,164.19,3596.0,154.8474,154.989,154.6681,154.9796,3596.0
2019-12-19 13:30:00,164.15,164.15,163.81,163.81,4318.0,154.9418,154.9418,154.6209,154.6209,4318.0
2019-12-19 14:00:00,163.69,163.96,163.56,163.75,3009.0,154.5076,154.7625,154.3849,154.5643,3009.0
2019-12-19 14:30:00,163.82,163.82,163.56,163.76,3500.0,154.6303,154.6303,154.3849,154.5737,3500.0
2019-12-19 15:00:00,163.76,164.03,163.67,163.87,23305.0,154.5737,154.8285,154.4887,154.6775,23305.0
2019-12-19 15:30:00,163.72,163.89,163.45,163.53,34733.0,154.5359,154.6964,154.2811,154.3566,34733.0
2019-12-20 09:30:00,164.66,165.28,164.03,164.8,80151.0,155.4232,156.0084,154.8285,155.5554,80151.0
2019-12-20 10:00:00,164.78,164.8,164.15,164.27,37436.0,155.5365,155.5554,154.9418,155.0551,37436.0
2019-12-20 10:30:00,164.28,164.78,164.17,164.36,57692.0,155.0645,155.5365,154.9607,155.14,57692.0
2019-12-20 11:00:00,164.37,164.48,163.87,164.03,19054.0,155.1495,155.2533,154.6775,154.8285,19054.0
2019-12-20 11:30:00,164.14,164.14,163.36,163.36,6602.0,154.9324,154.9324,154.1961,154.1961,6602.0
2019-12-20 12:00:00,163.52,163.52,163.02,163.06,16687.0,154.3472,154.3472,153.8752,153.913,16687.0
2019-12-20 12:30:00,163.08,163.12,162.89,163.01,3995.0,153.9318,153.9696,153.7525,153.8658,3995.0
2019-12-20 13:00:00,163.02,163.7,163.01,163.35,11789.0,153.8752,154.5171,153.8658,154.1867,11789.0
2019-12-20 13:30:00,163.36,164.21,163.31,164.03,126665.0,154.1961,154.9984,154.1489,154.8285,126665.0
2019-12-20 14:00:00,163.99,164.36,163.77,164.34,13277.0,154.7908,155.14,154.5831,155.1212,13277.0
2019-12-20 14:30:00,164.38,164.6,163.9,164.11,47376.0,155.1589,155.3666,154.7058,154.9041,47376.0
2019-12-20 15:00:00,164.1,164.42,163.65,164.32,33329.0,154.8946,155.1967,154.4699,155.1023,33329.0
2019-12-20 15:30:00,164.34,164.98,164.33,164.4,117559.0,155.1212,155.7253,155.1117,155.1778,117559.0
2019-12-23 09:30:00,164.73,164.97,163.64,163.97,4795.0,155.4893,155.7158,154.4604,154.7719,4795.0
2019-12-23 10:00:00,164.07,164.32,163.74,163.86,9620.0,154.8663,155.1023,154.5548,154.6681,9620.0
2019-12-23 10:30:00,163.9,163.94,163.61,163.67,3000.0,154.7058,154.7436,154.4321,154.4887,3000.0
2019-12-23 11:00:00,163.97,163.97,163.62,163.67,2982.0,154.7719,154.7719,154.4415,154.4887,2982.0
2019-12-23 11:30:00,163.62,163.76,163.57,163.64,2434.0,154.4415,154.5737,154.3943,154.4604,2434.0
2019-12-23 12:00:00,163.68,163.72,163.26,163.57,1948.0,154.4982,154.5359,154.1017,154.3943,1948.0
2019-12-23 12:30:00,163.54,163.9,163.54,163.9,1960.0,154.366,154.7058,154.366,154.7058,1960.0
2019-12-23 13:00:00,164.2,164.21,163.67,163.81,26183.0,154.989,154.9984,154.4887,154.6209,26183.0
2019-12-23 13:30:00,163.71,164.01,163.63,163.76,27204.0,154.5265,154.8097,154.451,154.5737,27204.0
2019-12-23 14:00:00,163.7,164.15,163.53,164.03,15276.0,154.5171,154.9418,154.3566,154.8285,15276.0
2019-12-23 14:30:00,164.13,164.13,163.91,164.1,2616.0,154.9229,154.9229,154.7153,154.8946,2616.0
2019-12-23 15:00:00,164.08,164.34,164.06,164.09,5028.0,154.8757,155.1212,154.8569,154.8852,5028.0
2019-12-23 15:30:00,164.15,164.15,163.75,163.75,28758.0,154.9418,154.9418,154.5643,154.5643,28758.0
2019-12-24 09:30:00,164.37,164.77,163.56,163.65,7830.0,155.1495,155.527,154.3849,154.4699,7830.0
2019-12-24 10:00:00,163.69,163.69,163.2,163.5,12708.0,154.5076,154.5076,154.0451,154.3283,12708.0
2019-12-24 10:30:00,164.0,164.07,163.67,164.0,2448.0,154.8002,154.8663,154.4887,154.8002,2448.0
2019-12-24 11:00:00,164.0,164.11,163.64,164.0,8215.0,154.8002,154.9041,154.4604,154.8002,8215.0
2019-12-24 11:30:00,164.06,164.1,163.72,163.81,1917.0,154.8569,154.8946,154.5359,154.6209,1917.0
2019-12-24 12:00:00,163.88,163.95,163.56,163.56,5103.0,154.687,154.753,154.3849,154.3849,5103.0
2019-12-24 12:30:00,163.53,163.62,163.23,163.39,12668.0,154.3566,154.4415,154.0734,154.2244,12668.0
2019-12-26 09:30:00,162.86,163.68,162.86,163.59,5350.0,153.7242,154.4982,153.7242,154.4132,5350.0
2019-12-26 10:00:00,163.38,163.76,163.21,163.69,2800.0,154.215,154.5737,154.0545,154.5076,2800.0
2019-12-26 10:30:00,163.83,163.83,162.97,163.03,41740.0,154.6398,154.6398,153.828,153.8846,41740.0
2019-12-26 11:00:00,163.01,163.24,162.78,162.99,21548.0,153.8658,154.0829,153.6487,153.8469,21548.0
2019-12-26 11:30:00,163.0,163.02,162.74,162.74,7206.0,153.8563,153.8752,153.6109,153.6109,7206.0
2019-12-26 12:00:00,162.84,162.84,162.29,162.69,2775.0,153.7053,153.7053,153.1862,153.5637,2775.0
2019-12-26 12:30:00,162.7,162.86,162.62,162.86,1626.0,153.5732,153.7242,153.4976,153.7242,1626.0
2019-12-26 13:00:00,162.71,162.88,162.71,162.71,2485.0,153.5826,153.7431,153.5826,153.5826,2485.0
2019-12-26 13:30:00,162.71,163.07,162.7,162.8,2800.0,153.5826,153.9224,153.5732,153.6675,2800.0
2019-12-26 14:00:00,162.77,162.91,162.74,162.74,2433.0,153.6392,153.7714,153.6109,153.6109,2433.0
2019-12-26 14:30:00,162.87,162.94,162.71,162.75,5110.0,153.7336,153.7997,153.5826,153.6203,5110.0
2019-12-26 15:00:00,162.69,162.91,162.6,162.85,7518.0,153.5637,153.7714,153.4788,153.7147,7518.0
2019-12-26 15:30:00,162.87,163.05,162.59,162.77,24505.0,153.7336,153.9035,153.4693,153.6392,24505.0
2019-12-27 09:30:00,163.13,165.16,162.25,162.25,14445.0,153.979,155.8952,153.1484,153.1484,14445.0
2019-12-27 10:00:00,162.19,163.42,162.18,163.27,3004.0,153.0918,154.2528,153.0823,154.1112,3004.0
2019-12-27 10:30:00,163.28,163.73,163.28,163.66,1700.0,154.1206,154.5454,154.1206,154.4793,1700.0
2019-12-27 11:00:00,163.64,163.73,163.42,163.63,2762.0,154.4604,154.5454,154.2528,154.451,2762.0
2019-12-27 11:30:00,163.75,163.89,163.5,163.89,2714.0,154.5643,154.6964,154.3283,154.6964,2714.0
2019-12-27 12:00:00,163.86,163.86,163.2,163.4,8483.0,154.6681,154.6681,154.0451,154.2339,8483.0
2019-12-27 12:30:00,163.4,163.41,162.89,163.31,18951.0,154.2339,154.2433,153.7525,154.1489,18951.0
2019-12-27 13:00:00,163.45,163.48,162.95,163.11,10381.0,154.2811,154.3094,153.8091,153.9602,10381.0
2019-12-27 13:30:00,163.09,163.39,162.95,163.22,13393.0,153.9413,154.2244,153.8091,154.064,13393.0
2019-12-27 14:00:00,163.2,163.59,163.2,163.26,11135.0,154.0451,154.4132,154.0451,154.1017,11135.0
2019-12-27 14:30:00,163.47,163.47,163.26,163.33,21228.0,154.3,154.3,154.1017,154.1678,21228.0
2019-12-27 15:00:00,163.33,163.51,163.08,163.4,11904.0,154.1678,154.3377,153.9318,154.2339,11904.0
2019-12-27 15:30:00,163.47,163.48,162.71,162.77,47976.0,154.3,154.3094,153.5826,153.6392,47976.0
2019-12-30 09:30:00,162.7,164.8,162.59,163.09,6654.0,153.5732,155.5554,153.4693,153.9413,6654.0
2019-12-30 10:00:00,162.85,163.01,162.25,162.67,8095.0,153.7147,153.8658,153.1484,153.5448,8095.0
2019-12-30 10:30:00,162.77,162.93,162.4,162.69,13309.0,153.6392,153.7903,153.29,153.5637,13309.0
2019-12-30 11:00:00,162.99,163.34,162.87,163.14,5447.0,153.8469,154.1773,153.7336,153.9885,5447.0
2019-12-30 11:30:00,163.14,163.67,163.0,163.62,44375.0,153.9885,154.4887,153.8563,154.4415,44375.0
2019-12-30 12:00:00,163.59,164.0,163.5,164.0,6232.0,154.4132,154.8002,154.3283,154.8002,6232.0
2019-12-30 12:30:00,164.0,164.22,163.9,164.01,6500.0,154.8002,155.0079,154.7058,154.8097,6500.0
2019-12-30 13:00:00,163.95,164.02,163.86,163.93,6033.0,154.753,154.8191,154.6681,154.7342,6033.0
2019-12-30 13:30:00,163.97,164.11,163.83,163.99,7601.0,154.7719,154.9041,154.6398,154.7908,7601.0
2019-12-30 14:00:00,163.93,163.93,163.51,163.64,5413.0,154.7342,154.7342,154.3377,154.4604,5413.0
2019-12-30 14:30:00,163.73,163.73,163.39,163.6,4341.0,154.5454,154.5454,154.2244,154.4227,4341.0
2019-12-30 15:00:00,163.6,164.01,163.6,163.83,4009.0,154.4227,154.8097,154.4227,154.6398,4009.0
2019-12-30 15:30:00,163.79,163.89,163.15,163.21,19828.0,154.602,154.6964,153.9979,154.0545,19828.0
2019-12-31 09:30:00,163.55,164.71,163.55,164.3,8694.0,154.3755,155.4704,154.3755,155.0834,8694.0
2019-12-31 10:00:00,164.28,164.8,163.95,164.59,20539.0,155.0645,155.5554,154.753,155.3571,20539.0
2019-12-31 10:30:00,164.45,164.45,164.0,164.0,3826.0,155.225,155.225,154.8002,154.8002,3826.0
2019-12-31 11:00:00,164.0,164.43,163.91,164.29,4059.0,154.8002,155.2061,154.7153,155.074,4059.0
2019-12-31 11:30:00,164.05,164.51,164.02,164.27,2000.0,154.8474,155.2816,154.8191,155.0551,2000.0
2019-12-31 12:00:00,164.22,164.26,163.64,163.96,4800.0,155.0079,155.0456,154.4604,154.7625,4800.0
2019-12-31 12:30:00,164.05,164.11,163.88,163.88,3389.0,154.8474,154.9041,154.687,154.687,3389.0
2019-12-31 13:00:00,163.83,163.83,163.42,163.55,13203.0,154.6398,154.6398,154.2528,154.3755,13203.0
2019-12-31 13:30:00,163.6,163.78,163.48,163.48,4832.0,154.4227,154.5926,154.3094,154.3094,4832.0
2019-12-31 14:00:00,163.54,163.88,163.54,163.72,3603.0,154.366,154.687,154.366,154.5359,3603.0
2019-12-31 14:30:00,163.66,163.78,163.58,163.59,3942.0,154.4793,154.5926,154.4038,154.4132,3942.0
2019-12-31 15:00:00,163.54,163.59,163.22,163.45,3400.0,154.366,154.4132,154.064,154.2811,3400.0
2019-12-31 15:30:00,163.46,163.52,162.64,162.66,29297.0,154.2905,154.3472,153.5165,153.5354,29297.0
2020-01-02 09:30:00,163.22,163.97,162.8,163.36,6729.0,154.064,154.7719,153.6675,154.1961,6729.0
2020-01-02 10:00:00,163.23,163.23,162.61,162.61,5237.0,154.0734,154.0734,153.4882,153.4882,5237.0
2020-01-02 10:30:00,162.51,162.87,162.5,162.87,3629.0,153.3938,153.7336,153.3844,153.7336,3629.0
2020-01-02 11:00:00,162.95,163.0,162.69,162.91,14139.0,153.8091,153.8563,153.5637,153.7714,14139.0
2020-01-02 11:30:00,162.94,163.0,162.64,162.91,6752.0,153.7997,153.8563,153.5165,153.7714,6752.0
2020-01-02 12:00:00,162.91,163.25,162.88,163.24,5287.0,153.7714,154.0923,153.7431,154.0829,5287.0
2020-01-02 12:30:00,163.27,163.3,162.68,162.83,9275.0,154.1112,154.1395,153.5543,153.6959,9275.0
2020-01-02 13:00:00,162.77,162.82,162.23,162.79,10231.0,153.6392,153.6864,153.1295,153.6581,10231.0
2020-01-02 13:30:00,162.8,162.96,162.29,162.95,7829.0,153.6675,153.8186,153.1862,153.8091,7829.0
2020-01-02 14:00:00,163.0,163.38,162.76,163.26,11181.0,153.8563,154.215,153.6298,154.1017,11181.0
2020-01-02 14:30:00,163.21,163.84,163.21,163.77,8688.0,154.0545,154.6492,154.0545,154.5831,8688.0
2020-01-02 15:00:00,163.71,163.99,163.68,163.99,11086.0,154.5265,154.7908,154.4982,154.7908,11086.0
2020-01-02 15:30:00,164.0,165.23,164.0,165.23,28230.0,154.8002,155.9612,154.8002,155.9612,28230.0
2020-01-03 09:30:00,162.83,163.77,162.6,163.66,12445.0,153.6959,154.5831,153.4788,154.4793,12445.0
2020-01-03 10:00:00,163.41,163.47,162.52,162.52,9436.0,154.2433,154.3,153.4033,153.4033,9436.0
2020-01-03 10:30:00,162.98,163.56,162.87,163.2,4836.0,153.8374,154.3849,153.7336,154.0451,4836.0
2020-01-03 11:00:00,163.33,163.55,162.99,163.47,6086.0,154.1678,154.3755,153.8469,154.3,6086.0
2020-01-03 11:30:00,163.5,163.7,163.3,163.4,3453.0,154.3283,154.5171,154.1395,154.2339,3453.0
2020-01-03 12:00:00,163.5,163.86,163.49,163.77,2200.0,154.3283,154.6681,154.3188,154.5831,2200.0
2020-01-03 12:30:00,163.78,163.92,163.66,163.87,5978.0,154.5926,154.7247,154.4793,154.6775,5978.0
2020-01-03 13:00:00,163.86,164.03,163.37,163.68,3759.0,154.6681,154.8285,154.2056,154.4982,3759.0
2020-01-03 13:30:00,163.83,163.99,163.27,163.59,6290.0,154.6398,154.7908,154.1112,154.4132,6290.0
2020-01-03 14:00:00,163.67,163.88,163.45,163.69,5881.0,154.4887,154.687,154.2811,154.5076,5881.0
2020-01-03 14:30:00,163.67,163.84,163.56,163.73,2500.0,154.4887,154.6492,154.3849,154.5454,2500.0
2020-01-03 15:00:00,163.87,164.16,163.87,164.15,6021.0,154.6775,154.9513,154.6775,154.9418,6021.0
2020-01-03 15:30:00,164.11,164.38,163.79,163.93,16407.0,154.9041,155.1589,154.602,154.7342,16407.0
2020-01-06 09:30:00,163.82,163.82,162.44,162.71,3722.0,154.6303,154.6303,153.3277,153.5826,3722.0
2020-01-06 10:00:00,162.64,163.33,162.49,162.92,4275.0,153.5165,154.1678,153.3749,153.7808,4275.0
2020-01-06 10:30:00,163.17,163.58,163.0,163.36,2319.0,154.0168,154.4038,153.8563,154.1961,2319.0
2020-01-06 11:00:00,163.42,163.73,163.28,163.45,5760.0,154.2528,154.5454,154.1206,154.2811,5760.0
2020-01-06 11:30:00,163.5,163.77,163.4,163.59,5444.0,154.3283,154.5831,154.2339,154.4132,5444.0
2020-01-06 12:00:00,163.65,163.89,163.5,163.87,4096.0,154.4699,154.6964,154.3283,154.6775,4096.0
2020-01-06 12:30:00,163.77,163.9,163.7,163.77,3800.0,154.5831,154.7058,154.5171,154.5831,3800.0
2020-01-06 13:00:00,163.73,163.9,163.65,163.65,2970.0,154.5454,154.7058,154.4699,154.4699,2970.0
2020-01-06 13:30:00,163.63,163.63,162.91,163.02,6241.0,154.451,154.451,153.7714,153.8752,6241.0
2020-01-06 14:00:00,162.91,163.21,162.87,162.97,5329.0,153.7714,154.0545,153.7336,153.828,5329.0
2020-01-06 14:30:00,163.02,163.28,162.85,163.26,7016.0,153.8752,154.1206,153.7147,154.1017,7016.0
2020-01-06 15:00:00,163.21,163.41,163.12,163.22,6107.0,154.0545,154.2433,153.9696,154.064,6107.0
2020-01-06 15:30:00,163.27,163.77,163.24,163.58,15320.0,154.1112,154.5831,154.0829,154.4038,15320.0
2020-01-07 09:30:00,162.87,163.53,162.22,162.44,10134.0,153.7336,154.3566,153.1201,153.3277,10134.0
2020-01-07 10:00:00,162.52,163.11,162.52,163.11,18995.0,153.4033,153.9602,153.4033,153.9602,18995.0
2020-01-07 10:30:00,163.36,164.19,163.19,164.01,11900.0,154.1961,154.9796,154.0357,154.8097,11900.0
2020-01-07 11:00:00,163.98,164.2,163.56,163.56,6896.0,154.7813,154.989,154.3849,154.3849,6896.0
2020-01-07 11:30:00,163.58,163.73,163.06,163.06,3885.0,154.4038,154.5454,153.913,153.913,3885.0
2020-01-07 12:00:00,163.03,163.77,163.02,163.73,6860.0,153.8846,154.5831,153.8752,154.5454,6860.0
2020-01-07 12:30:00,163.59,163.64,163.37,163.37,3933.0,154.4132,154.4604,154.2056,154.2056,3933.0
2020-01-07 13:00:00,163.41,163.72,163.37,163.52,5268.0,154.2433,154.5359,154.2056,154.3472,5268.0
2020-01-07 13:30:00,163.55,163.98,163.26,163.92,5730.0,154.3755,154.7813,154.1017,154.7247,5730.0
2020-01-07 14:00:00,164.03,164.05,163.48,163.52,7803.0,154.8285,154.8474,154.3094,154.3472,7803.0
2020-01-07 14:30:00,163.49,163.58,163.44,163.48,5806.0,154.3188,154.4038,154.2716,154.3094,5806.0
2020-01-07 15:00:00,163.52,163.81,163.5,163.62,13331.0,154.3472,154.6209,154.3283,154.4415,13331.0
2020-01-07 15:30:00,163.62,163.62,162.96,163.01,18595.0,154.4415,154.4415,153.8186,153.8658,18595.0
2020-01-08 09:30:00,163.0,163.28,162.55,163.19,6372.0,153.8563,154.1206,153.4316,154.0357,6372.0
2020-01-08 10:00:00,163.38,163.4,162.73,162.74,1239.0,154.215,154.2339,153.6015,153.6109,1239.0
2020-01-08 10:30:00,162.52,162.58,162.01,162.01,4762.0,153.4033,153.4599,152.9219,152.9219,4762.0
2020-01-08 11:00:00,161.99,162.38,161.68,162.2,7892.0,152.903,153.2711,152.6104,153.1012,7892.0
2020-01-08 11:30:00,162.17,163.07,161.97,162.37,7977.0,153.0729,153.9224,152.8841,153.2617,7977.0
2020-01-08 12:00:00,162.57,163.11,162.57,162.81,5950.0,153.4504,153.9602,153.4504,153.677,5950.0
2020-01-08 12:30:00,162.86,162.9,162.58,162.72,6025.0,153.7242,153.7619,153.4599,153.592,6025.0
2020-01-08 13:00:00,162.6,162.69,162.26,162.44,4808.0,153.4788,153.5637,153.1578,153.3277,4808.0
2020-01-08 13:30:00,162.5,162.66,162.33,162.33,7641.0,153.3844,153.5354,153.2239,153.2239,7641.0
2020-01-08 14:00:00,162.29,162.55,162.07,162.2,7642.0,153.1862,153.4316,152.9785,153.1012,7642.0
2020-01-08 14:30:00,162.3,162.93,162.3,162.93,7190.0,153.1956,153.7903,153.1956,153.7903,7190.0
2020-01-08 15:00:00,162.91,163.17,162.71,163.09,11640.0,153.7714,154.0168,153.5826,153.9413,11640.0
2020-01-08 15:30:00,162.9,162.93,162.1,162.17,23455.0,153.7619,153.7903,153.0068,153.0729,23455.0
2020-01-09 09:30:00,162.74,163.0,162.16,162.95,4785.0,153.6109,153.8563,153.0634,153.8091,4785.0
2020-01-09 10:00:00,162.91,162.91,162.36,162.89,3600.0,153.7714,153.7714,153.2522,153.7525,3600.0
2020-01-09 10:30:00,163.0,163.13,162.85,162.94,8479.0,153.8563,153.979,153.7147,153.7997,8479.0
2020-01-09 11:00:00,163.0,163.17,162.86,162.96,4911.0,153.8563,154.0168,153.7242,153.8186,4911.0
2020-01-09 11:30:00,162.9,163.31,162.89,163.31,17192.0,153.7619,154.1489,153.7525,154.1489,17192.0
2020-01-09 12:00:00,163.3,163.36,162.89,162.95,3511.0,154.1395,154.1961,153.7525,153.8091,3511.0
2020-01-09 12:30:00,162.95,162.98,162.42,162.92,10059.0,153.8091,153.8374,153.3089,153.7808,10059.0
2020-01-09 13:00:00,162.83,163.36,162.76,163.35,11362.0,153.6959,154.1961,153.6298,154.1867,11362.0
2020-01-09 13:30:00,163.38,163.62,163.37,163.56,6121.0,154.215,154.4415,154.2056,154.3849,6121.0
2020-01-09 14:00:00,163.54,163.62,163.48,163.52,1752.0,154.366,154.4415,154.3094,154.3472,1752.0
2020-01-09 14:30:00,163.6,164.23,163.6,164.23,3093.0,154.4227,155.0173,154.4227,155.0173,3093.0
2020-01-09 15:00:00,164.12,164.32,164.11,164.19,6555.0,154.9135,155.1023,154.9041,154.9796,6555.0
2020-01-09 15:30:00,164.22,164.67,164.03,164.67,14022.0,155.0079,155.4326,154.8285,155.4326,14022.0
2020-01-10 09:30:00,164.73,164.73,163.5,164.13,5977.0,155.4893,155.4893,154.3283,154.9229,5977.0
2020-01-10 10:00:00,164.19,164.85,164.02,164.24,2600.0,154.9796,155.6025,154.8191,155.0268,2600.0
2020-01-10 10:30:00,164.19,164.33,163.85,163.97,3400.0,154.9796,155.1117,154.6586,154.7719,3400.0
2020-01-10 11:00:00,163.96,164.42,163.84,163.84,27680.0,154.7625,155.1967,154.6492,154.6492,27680.0
2020-01-10 11:30:00,163.8,164.27,163.76,163.95,30467.0,154.6114,155.0551,154.5737,154.753,30467.0
2020-01-10 12:00:00,163.95,164.16,163.83,164.13,15600.0,154.753,154.9513,154.6398,154.9229,15600.0
2020-01-10 12:30:00,164.21,164.26,164.02,164.09,3627.0,154.9984,155.0456,154.8191,154.8852,3627.0
2020-01-10 13:00:00,164.09,164.34,164.09,164.11,2700.0,154.8852,155.1212,154.8852,154.9041,2700.0
2020-01-10 13:30:00,164.14,164.3,164.07,164.16,12747.0,154.9324,155.0834,154.8663,154.9513,12747.0
2020-01-10 14:00:00,164.14,164.26,164.07,164.17,13523.0,154.9324,155.0456,154.8663,154.9607,13523.0
2020-01-10 14:30:00,163.97,164.2,163.95,164.03,9047.0,154.7719,154.989,154.753,154.8285,9047.0
2020-01-10 15:00:00,164.13,164.25,164.04,164.04,28072.0,154.9229,155.0362,154.838,154.838,28072.0
2020-01-10 15:30:00,163.96,163.96,163.43,163.52,24907.0,154.7625,154.7625,154.2622,154.3472,24907.0
2020-01-13 09:30:00,163.5,164.23,163.24,164.03,5633.0,154.3283,155.0173,154.0829,154.8285,5633.0
2020-01-13 10:00:00,164.21,164.21,163.63,163.7,3014.0,154.9984,154.9984,154.451,154.5171,3014.0
2020-01-13 10:30:00,163.61,164.14,163.61,164.1,2620.0,154.4321,154.9324,154.4321,154.8946,2620.0
2020-01-13 11:00:00,164.16,164.56,163.95,164.55,5617.0,154.9513,155.3288,154.753,155.3194,5617.0
2020-01-13 11:30:00,164.47,164.49,164.22,164.23,1700.0,155.2439,155.2627,155.0079,155.0173,1700.0
2020-01-13 12:00:00,164.28,164.5,164.23,164.37,2674.0,155.0645,155.2722,155.0173,155.1495,2674.0
2020-01-13 12:30:00,164.41,164.67,164.36,164.67,2100.0,155.1872,155.4326,155.14,155.4326,2100.0
2020-01-13 13:00:00,164.63,164.65,164.51,164.59,2876.0,155.3949,155.4138,155.2816,155.3571,2876.0
2020-01-13 13:30:00,164.59,165.18,164.59,164.96,8142.0,155.3571,155.914,155.3571,155.7064,8142.0
2020-01-13 14:00:00,164.79,165.39,164.79,165.24,5103.0,155.5459,156.1123,155.5459,155.9707,5103.0
2020-01-13 14:30:00,165.28,165.37,165.15,165.28,3700.0,156.0084,156.0934,155.8857,156.0084,3700.0
2020-01-13 15:00:00,165.3,165.36,165.0,165.1,2649.0,156.0273,156.0839,155.7441,155.8385,2649.0
2020-01-13 15:30:00,165.13,165.38,165.09,165.38,7676.0,155.8668,156.1028,155.8291,156.1028,7676.0
2020-01-14 09:30:00,165.37,165.37,164.26,164.32,3135.0,156.0934,156.0934,155.0456,155.1023,3135.0
2020-01-14 10:00:00,163.86,164.47,163.75,164.29,6483.0,154.6681,155.2439,154.5643,155.074,6483.0
2020-01-14 10:30:00,164.45,164.77,164.19,164.51,11275.0,155.225,155.527,154.9796,155.2816,11275.0
2020-01-14 11:00:00,164.52,165.0,164.52,164.78,2800.0,155.2911,155.7441,155.2911,155.5365,2800.0
2020-01-14 11:30:00,164.86,165.12,164.61,164.65,4597.0,155.612,155.8574,155.376,155.4138,4597.0
2020-01-14 12:00:00,164.63,164.92,164.51,164.91,2382.0,155.3949,155.6686,155.2816,155.6592,2382.0
2020-01-14 12:30:00,164.91,165.35,164.91,165.3,4331.0,155.6592,156.0745,155.6592,156.0273,4331.0
2020-01-14 13:00:00,165.31,165.84,165.31,165.66,4710.0,156.0367,156.537,156.0367,156.3671,4710.0
2020-01-14 13:30:00,165.71,165.82,165.01,165.12,3975.0,156.4143,156.5181,155.7536,155.8574,3975.0
2020-01-14 14:00:00,165.0,165.1,164.29,165.1,5247.0,155.7441,155.8385,155.074,155.8385,5247.0
2020-01-14 14:30:00,164.94,165.23,164.93,165.1,6014.0,155.6875,155.9612,155.6781,155.8385,6014.0
2020-01-14 15:00:00,165.13,165.21,164.8,164.96,7708.0,155.8668,155.9424,155.5554,155.7064,7708.0
2020-01-14 15:30:00,164.86,165.19,164.54,165.17,33515.0,155.612,155.9235,155.3099,155.9046,33515.0
2020-01-15 09:30:00,165.43,165.84,164.29,165.61,5795.0,156.15,156.537,155.074,156.3199,5795.0
2020-01-15 10:00:00,165.91,165.91,165.53,165.65,2100.0,156.6031,156.6031,156.2444,156.3577,2100.0
2020-01-15 10:30:00,165.75,166.27,165.75,166.27,3926.0,156.4521,156.9429,156.4521,156.9429,3926.0
2020-01-15 11:00:00,166.31,166.31,165.17,165.93,1638.0,156.9806,156.9806,155.9046,156.622,1638.0
2020-01-15 11:30:00,165.9,166.01,165.6,165.63,4200.0,156.5936,156.6975,156.3105,156.3388,4200.0
2020-01-15 12:00:00,165.51,165.55,165.35,165.39,4000.0,156.2255,156.2633,156.0745,156.1123,4000.0
2020-01-15 12:30:00,165.32,165.43,165.05,165.09,2100.0,156.0462,156.15,155.7913,155.8291,2100.0
2020-01-15 13:00:00,165.03,165.11,164.74,164.85,1680.0,155.7724,155.848,155.4987,155.6025,1680.0
2020-01-15 13:30:00,164.96,165.46,164.87,165.29,3955.0,155.7064,156.1783,155.6214,156.0179,3955.0
2020-01-15 14:00:00,165.28,165.56,165.28,165.56,1280.0,156.0084,156.2727,156.0084,156.2727,1280.0
2020-01-15 14:30:00,165.49,165.74,165.48,165.58,2230.0,156.2066,156.4426,156.1972,156.2916,2230.0
2020-01-15 15:00:00,165.56,165.56,164.98,165.04,7827.0,156.2727,156.2727,155.7253,155.7819,7827.0
2020-01-15 15:30:00,165.11,166.04,165.07,165.99,14305.0,155.848,156.7258,155.8102,156.6786,14305.0
2020-01-16 09:30:00,166.89,168.02,166.89,167.61,7194.0,157.5281,158.5947,157.5281,158.2077,7194.0
2020-01-16 10:00:00,167.47,167.71,167.32,167.66,5196.0,158.0756,158.3021,157.934,158.2549,5196.0
2020-01-16 10:30:00,167.86,168.28,167.82,167.91,8518.0,158.4437,158.8401,158.4059,158.4909,8518.0
2020-01-16 11:00:00,167.75,167.75,167.0,167.24,2355.0,158.3399,158.3399,157.6319,157.8585,2355.0
2020-01-16 11:30:00,167.31,167.57,167.17,167.53,4894.0,157.9245,158.17,157.7924,158.1322,4894.0
2020-01-16 12:00:00,167.55,167.95,167.54,167.87,3100.0,158.1511,158.5286,158.1416,158.4531,3100.0
2020-01-16 12:30:00,167.9,168.08,167.85,167.98,7454.0,158.4815,158.6514,158.4343,158.557,7454.0
2020-01-16 13:00:00,168.0,168.15,167.99,168.12,2600.0,158.5758,158.7174,158.5664,158.6891,2600.0
2020-01-16 13:30:00,168.09,168.54,168.07,168.11,8450.0,158.6608,159.0856,158.6419,158.6797,8450.0
2020-01-16 14:00:00,168.08,168.08,167.77,168.02,4840.0,158.6514,158.6514,158.3587,158.5947,4840.0
2020-01-16 14:30:00,167.99,168.13,167.81,167.98,6943.0,158.5664,158.6986,158.3965,158.557,6943.0
2020-01-16 15:00:00,167.95,168.26,167.95,168.22,12843.0,158.5286,158.8213,158.5286,158.7835,12843.0
2020-01-16 15:30:00,168.26,168.62,168.01,168.33,24070.0,158.8213,159.1611,158.5853,158.8873,24070.0
2020-01-17 09:30:00,168.5,169.17,168.5,169.17,6952.0,159.0478,159.6802,159.0478,159.6802,6952.0
2020-01-17 10:00:00,169.22,169.41,169.07,169.36,3800.0,159.7274,159.9067,159.5858,159.8596,3800.0
2020-01-17 10:30:00,169.37,169.37,169.0,169.17,12034.0,159.869,159.869,159.5197,159.6802,12034.0
2020-01-17 11:00:00,169.18,169.63,169.09,169.31,9154.0,159.6896,160.1144,159.6047,159.8124,9154.0
2020-01-17 11:30:00,169.41,169.59,169.33,169.47,7029.0,159.9067,160.0767,159.8312,159.9634,7029.0
2020-01-17 12:00:00,169.52,169.85,169.52,169.58,4329.0,160.0106,160.3221,160.0106,160.0672,4329.0
2020-01-17 12:30:00,169.68,170.15,169.64,170.12,6172.0,160.1616,160.6052,160.1238,160.5769,6172.0
2020-01-17 13:00:00,170.08,170.08,169.8,169.91,12203.0,160.5392,160.5392,160.2749,160.3787,12203.0
2020-01-17 13:30:00,169.62,169.67,169.38,169.38,2745.0,160.105,160.1522,159.8784,159.8784,2745.0
2020-01-17 14:00:00,169.39,169.52,169.23,169.23,3800.0,159.8879,160.0106,159.7368,159.7368,3800.0
2020-01-17 14:30:00,169.3,169.56,169.27,169.56,4900.0,159.8029,160.0483,159.7746,160.0483,4900.0
2020-01-17 15:00:00,169.51,169.55,169.27,169.41,7871.0,160.0011,160.0389,159.7746,159.9067,7871.0
2020-01-17 15:30:00,169.31,169.77,169.01,169.51,21759.0,159.8124,160.2466,159.5292,160.0011,21759.0
2020-01-21 09:30:00,168.96,170.33,167.97,168.86,19146.0,159.482,160.7751,158.5475,159.3876,19146.0
2020-01-21 10:00:00,168.83,169.62,168.83,169.26,10912.0,159.3593,160.105,159.3593,159.7652,10912.0
2020-01-21 10:30:00,169.2,169.6,169.2,169.31,10845.0,159.7085,160.0861,159.7085,159.8124,10845.0
2020-01-21 11:00:00,169.32,169.58,168.89,169.08,8810.0,159.8218,160.0672,159.4159,159.5953,8810.0
2020-01-21 11:30:00,169.05,169.62,168.97,169.58,7027.0,159.5669,160.105,159.4914,160.0672,7027.0
2020-01-21 12:00:00,169.55,169.72,169.46,169.66,5500.0,160.0389,160.1994,159.9539,160.1427,5500.0
2020-01-21 12:30:00,169.67,169.75,169.34,169.57,4500.0,160.1522,160.2277,159.8407,160.0578,4500.0
2020-01-21 13:00:00,169.56,169.64,169.33,169.34,6836.0,160.0483,160.1238,159.8312,159.8407,6836.0
2020-01-21 13:30:00,169.39,169.41,168.81,168.87,11121.0,159.8879,159.9067,159.3404,159.397,11121.0
2020-01-21 14:00:00,168.83,168.84,168.16,168.26,4802.0,159.3593,159.3687,158.7269,158.8213,4802.0
2020-01-21 14:30:00,168.23,168.57,168.12,168.57,4600.0,158.7929,159.1139,158.6891,159.1139,4600.0
2020-01-21 15:00:00,168.69,168.83,168.59,168.78,6540.0,159.2271,159.3593,159.1327,159.3121,6540.0
2020-01-21 15:30:00,168.74,168.82,168.3,168.76,36316.0,159.2743,159.3498,158.859,159.2932,36316.0
2020-01-22 09:30:00,169.51,170.81,169.51,170.81,10616.0,160.0011,161.2282,160.0011,161.2282,10616.0
2020-01-22 10:00:00,170.85,171.66,170.8,171.25,20218.0,161.266,162.0305,161.2188,161.6435,20218.0
2020-01-22 10:30:00,171.27,171.37,170.8,170.8,7913.0,161.6624,161.7568,161.2188,161.2188,7913.0
2020-01-22 11:00:00,170.71,170.98,170.28,170.96,9687.0,161.1338,161.3887,160.7279,161.3698,9687.0
2020-01-22 11:30:00,170.88,171.2,170.77,171.06,8020.0,161.2943,161.5963,161.1905,161.4642,8020.0
2020-01-22 12:00:00,171.09,171.1,170.37,170.53,10705.0,161.4925,161.5019,160.8129,160.9639,10705.0
2020-01-22 12:30:00,170.55,171.32,170.54,171.25,4867.0,160.9828,161.7096,160.9734,161.6435,4867.0
2020-01-22 13:00:00,171.25,171.27,170.99,171.15,11409.0,161.6435,161.6624,161.3981,161.5491,11409.0
2020-01-22 13:30:00,171.12,171.25,170.98,171.15,11004.0,161.5208,161.6435,161.3887,161.5491,11004.0
2020-01-22 14:00:00,171.13,171.24,170.5,170.5,9188.0,161.5303,161.6341,160.9356,160.9356,9188.0
2020-01-22 14:30:00,170.52,170.66,170.26,170.61,12638.0,160.9545,161.0866,160.7091,161.0394,12638.0
2020-01-22 15:00:00,170.6,170.87,169.81,170.09,42693.0,161.03,161.2848,160.2843,160.5486,42693.0
2020-01-22 15:30:00,169.98,170.78,169.98,170.34,48999.0,160.4448,161.1999,160.4448,160.7846,48999.0
2020-01-23 09:30:00,170.0,170.38,168.65,169.9,14183.0,160.4637,160.8223,159.1894,160.3693,14183.0
2020-01-23 10:00:00,169.95,170.46,169.69,170.32,10999.0,160.4165,160.8978,160.171,160.7657,10999.0
2020-01-23 10:30:00,170.7,170.91,170.38,170.47,7059.0,161.1244,161.3226,160.8223,160.9073,7059.0
2020-01-23 11:00:00,170.59,170.63,169.92,170.13,7959.0,161.0206,161.0583,160.3881,160.5864,7959.0
2020-01-23 11:30:00,170.18,171.0,170.18,170.93,11799.0,160.6336,161.4076,160.6336,161.3415,11799.0
2020-01-23 12:00:00,170.9,171.31,170.83,171.22,8401.0,161.3132,161.7002,161.2471,161.6152,8401.0
2020-01-23 12:30:00,171.25,171.34,170.94,170.98,6148.0,161.6435,161.7285,161.3509,161.3887,6148.0
2020-01-23 13:00:00,170.98,171.67,170.98,171.39,7898.0,161.3887,162.04,161.3887,161.7757,7898.0
2020-01-23 13:30:00,171.34,171.82,171.34,171.5,9517.0,161.7285,162.1816,161.7285,161.8795,9517.0
2020-01-23 14:00:00,171.54,171.92,171.53,171.86,11048.0,161.9173,162.2759,161.9078,162.2193,11048.0
2020-01-23 14:30:00,171.9,172.01,171.63,172.01,10824.0,162.2571,162.3609,162.0022,162.3609,10824.0
2020-01-23 15:00:00,172.05,172.05,171.56,171.88,14288.0,162.3987,162.3987,161.9361,162.2382,14288.0
2020-01-23 15:30:00,171.86,172.58,171.85,172.29,33759.0,162.2193,162.8989,162.2099,162.6252,33759.0
2020-01-24 09:30:00,172.3,173.31,171.97,173.22,11391.0,162.6346,163.588,162.3231,163.503,11391.0
2020-01-24 10:00:00,173.24,173.4,172.83,172.84,9116.0,163.5219,163.6729,163.1349,163.1443,9116.0
2020-01-24 10:30:00,172.84,173.14,172.33,172.85,19500.0,163.1443,163.4275,162.6629,163.1538,19500.0
2020-01-24 11:00:00,172.69,173.0,172.61,172.66,6883.0,163.0028,163.2954,162.9272,162.9744,6883.0
2020-01-24 11:30:00,172.88,172.88,172.26,172.6,11404.0,163.1821,163.1821,162.5969,162.9178,11404.0
2020-01-24 12:00:00,172.52,172.53,171.32,171.33,11898.0,162.8423,162.8517,161.7096,161.719,11898.0
2020-01-24 12:30:00,171.47,172.06,171.47,171.88,9116.0,161.8512,162.4081,161.8512,162.2382,9116.0
2020-01-24 13:00:00,171.9,171.9,171.36,171.36,8126.0,162.2571,162.2571,161.7474,161.7474,8126.0
2020-01-24 13:30:00,171.27,171.42,170.97,171.14,4266.0,161.6624,161.804,161.3792,161.5397,4266.0
2020-01-24 14:00:00,171.06,171.12,170.36,170.43,7781.0,161.4642,161.5208,160.8035,160.8695,7781.0
2020-01-24 14:30:00,170.53,171.15,170.53,171.13,6598.0,160.9639,161.5491,160.9639,161.5303,6598.0
2020-01-24 15:00:00,171.2,171.31,171.0,171.18,5405.0,161.5963,161.7002,161.4076,161.5775,5405.0
2020-01-24 15:30:00,171.1,171.23,170.48,170.94,22028.0,161.5019,161.6247,160.9167,161.3509,22028.0
2020-01-27 09:30:00,173.07,173.07,168.85,171.55,13465.0,163.3614,163.3614,159.3782,161.9267,13465.0
2020-01-27 10:00:00,171.4,172.25,170.62,172.06,16726.0,161.7851,162.5874,161.0489,162.4081,16726.0
2020-01-27 10:30:00,171.87,172.01,171.08,171.65,8051.0,162.2288,162.3609,161.4831,162.0211,8051.0
2020-01-27 11:00:00,171.66,172.26,171.66,172.23,3600.0,162.0305,162.5969,162.0305,162.5686,3600.0
2020-01-27 11:30:00,172.1,172.66,172.1,172.49,4025.0,162.4458,162.9744,162.4458,162.814,4025.0
2020-01-27 12:00:00,172.4,172.9,172.39,172.57,4116.0,162.729,163.201,162.7196,162.8895,4116.0
2020-01-27 12:30:00,172.61,173.07,172.5,172.67,6999.0,162.9272,163.3614,162.8234,162.9839,6999.0
2020-01-27 13:00:00,172.84,172.99,172.56,172.97,9147.0,163.1443,163.2859,162.88,163.267,9147.0
2020-01-27 13:30:00,172.95,173.4,172.94,173.18,5805.0,163.2482,163.6729,163.2387,163.4653,5805.0
2020-01-27 14:00:00,173.2,173.77,172.96,173.77,5876.0,163.4841,164.0222,163.2576,164.0222,5876.0
2020-01-27 14:30:00,173.68,173.74,172.96,173.09,9552.0,163.9372,163.9939,163.2576,163.3803,9552.0
2020-01-27 15:00:00,173.18,173.96,173.11,173.59,13109.0,163.4653,164.2015,163.3992,163.8523,13109.0
2020-01-27 15:30:00,173.53,173.64,172.89,172.95,36167.0,163.7956,163.8995,163.1915,163.2482,36167.0
2020-01-28 09:30:00,173.02,174.58,173.02,174.25,7213.0,163.3142,164.7867,163.3142,164.4752,7213.0
2020-01-28 10:00:00,174.28,175.81,174.07,175.5,5500.0,164.5036,165.9477,164.3053,165.6551,5500.0
2020-01-28 10:30:00,175.29,176.45,175.17,176.39,8549.0,165.4569,166.5518,165.3436,166.4952,8549.0
2020-01-28 11:00:00,176.35,176.45,175.85,176.1,19103.0,166.4574,166.5518,165.9855,166.2215,19103.0
2020-01-28 11:30:00,176.1,176.75,175.44,175.68,33357.0,166.2215,166.835,165.5985,165.825,33357.0
2020-01-28 12:00:00,175.61,175.62,175.29,175.62,7281.0,165.759,165.7684,165.4569,165.7684,7281.0
2020-01-28 12:30:00,175.64,175.76,175.34,175.57,30979.0,165.7873,165.9005,165.5041,165.7212,30979.0
2020-01-28 13:00:00,175.49,175.93,175.47,175.65,12789.0,165.6457,166.061,165.6268,165.7967,12789.0
2020-01-28 13:30:00,175.43,175.8,175.43,175.75,6270.0,165.589,165.9383,165.589,165.8911,6270.0
2020-01-28 14:00:00,175.76,175.91,175.61,175.77,7660.0,165.9005,166.0421,165.759,165.91,7660.0
2020-01-28 14:30:00,175.77,176.08,175.69,175.69,10753.0,165.91,166.2026,165.8345,165.8345,10753.0
2020-01-28 15:00:00,175.66,175.84,175.49,175.7,10400.0,165.8061,165.976,165.6457,165.8439,10400.0
2020-01-28 15:30:00,175.73,175.73,175.13,175.22,41920.0,165.8722,165.8722,165.3059,165.3908,41920.0
2020-01-29 09:30:00,175.47,176.85,175.38,175.45,6467.0,165.6268,166.9294,165.5419,165.6079,6467.0
2020-01-29 10:00:00,175.17,176.15,174.99,175.97,11224.0,165.3436,166.2687,165.1737,166.0988,11224.0
2020-01-29 10:30:00,175.89,176.0,175.41,175.81,10896.0,166.0232,166.1271,165.5702,165.9477,10896.0
2020-01-29 11:00:00,175.91,175.91,175.13,175.14,3427.0,166.0421,166.0421,165.3059,165.3153,3427.0
2020-01-29 11:30:00,175.06,175.25,174.74,175.08,4248.0,165.2398,165.4191,164.9378,165.2587,4248.0
2020-01-29 12:00:00,175.08,175.08,174.53,174.8,2800.0,165.2587,165.2587,164.7395,164.9944,2800.0
2020-01-29 12:30:00,174.78,174.94,174.3,174.66,10557.0,164.9755,165.1265,164.5224,164.8622,10557.0
2020-01-29 13:00:00,174.79,174.79,174.38,174.61,4165.0,164.985,164.985,164.5979,164.815,4165.0
2020-01-29 13:30:00,174.77,175.11,174.54,174.67,9638.0,164.9661,165.287,164.749,164.8717,9638.0
2020-01-29 14:00:00,174.74,175.29,174.55,175.08,5815.0,164.9378,165.4569,164.7584,165.2587,5815.0
2020-01-29 14:30:00,175.01,175.13,174.8,174.95,5880.0,165.1926,165.3059,164.9944,165.136,5880.0
2020-01-29 15:00:00,175.05,175.1,174.5,174.74,16248.0,165.2304,165.2776,164.7112,164.9378,16248.0
2020-01-29 15:30:00,174.77,174.78,173.93,173.94,22714.0,164.9661,164.9755,164.1732,164.1826,22714.0
2020-01-30 09:30:00,173.18,174.09,172.4,173.66,3412.0,163.4653,164.3242,162.729,163.9183,3412.0
2020-01-30 10:00:00,173.06,173.21,171.68,171.68,30182.0,163.352,163.4936,162.0494,162.0494,30182.0
2020-01-30 10:30:00,172.01,172.02,170.5,171.02,13919.0,162.3609,162.3703,160.9356,161.4264,13919.0
2020-01-30 11:00:00,171.08,171.62,170.89,171.6,6667.0,161.4831,161.9928,161.3037,161.9739,6667.0
2020-01-30 11:30:00,171.37,172.41,171.37,172.11,18666.0,161.7568,162.7385,161.7568,162.4553,18666.0
2020-01-30 12:00:00,172.0,172.04,171.67,171.68,12800.0,162.3515,162.3892,162.04,162.0494,12800.0
2020-01-30 12:30:00,171.73,171.74,170.86,170.99,27500.0,162.0966,162.106,161.2754,161.3981,27500.0
2020-01-30 13:00:00,171.07,171.39,171.0,171.19,12199.0,161.4736,161.7757,161.4076,161.5869,12199.0
2020-01-30 13:30:00,171.25,171.6,171.25,171.5,4426.0,161.6435,161.9739,161.6435,161.8795,4426.0
2020-01-30 14:00:00,171.58,171.92,171.25,171.65,10113.0,161.955,162.2759,161.6435,162.0211,10113.0
2020-01-30 14:30:00,171.46,171.87,171.17,171.77,9469.0,161.8418,162.2288,161.568,162.1344,9469.0
2020-01-30 15:00:00,171.74,172.04,171.45,171.92,20469.0,162.106,162.3892,161.8323,162.2759,20469.0
2020-01-30 15:30:00,172.01,172.75,171.91,172.55,32162.0,162.3609,163.0594,162.2665,162.8706,32162.0
2020-01-31 09:30:00,171.87,171.88,170.19,171.32,16081.0,162.2288,162.2382,160.643,161.7096,16081.0
2020-01-31 10:00:00,170.68,171.49,170.47,170.47,46797.0,161.1055,161.8701,160.9073,160.9073,46797.0
2020-01-31 10:30:00,170.45,170.65,170.36,170.65,7172.0,160.8884,161.0772,160.8035,161.0772,7172.0
2020-01-31 11:00:00,170.74,170.94,169.67,169.79,6905.0,161.1621,161.3509,160.1522,160.2654,6905.0
2020-01-31 11:30:00,169.7,170.0,169.67,169.94,1606.0,160.1805,160.4637,160.1522,160.407,1606.0
2020-01-31 12:00:00,170.06,170.06,169.57,169.57,22700.0,160.5203,160.5203,160.0578,160.0578,22700.0
2020-01-31 12:30:00,169.71,169.73,169.17,169.47,3900.0,160.1899,160.2088,159.6802,159.9634,3900.0
2020-01-31 13:00:00,169.58,169.73,169.42,169.63,2776.0,160.0672,160.2088,159.9162,160.1144,2776.0
2020-01-31 13:30:00,169.54,169.68,169.23,169.66,4948.0,160.0295,160.1616,159.7368,160.1427,4948.0
2020-01-31 14:00:00,169.76,169.99,169.26,169.3,4900.0,160.2371,160.4542,159.7652,159.8029,4900.0
2020-01-31 14:30:00,169.26,169.75,169.17,169.36,4700.0,159.7652,160.2277,159.6802,159.8596,4700.0
2020-01-31 15:00:00,169.24,169.33,168.55,168.72,9996.0,159.7463,159.8312,159.095,159.2555,9996.0
2020-01-31 15:30:00,168.72,169.25,168.19,168.87,29508.0,159.2555,159.7557,158.7552,159.397,29508.0
2020-02-03 09:30:00,169.85,171.23,169.58,170.71,4605.0,160.3221,161.6247,160.0672,161.1338,4605.0
2020-02-03 10:00:00,171.38,172.11,171.11,172.11,4700.0,161.7662,162.4553,161.5114,162.4553,4700.0
2020-02-03 10:30:00,172.27,172.53,171.66,171.66,3239.0,162.6063,162.8517,162.0305,162.0305,3239.0
2020-02-03 11:00:00,171.79,172.02,171.36,171.37,2940.0,162.1532,162.3703,161.7474,161.7568,2940.0
2020-02-03 11:30:00,171.66,171.71,171.19,171.41,3458.0,162.0305,162.0777,161.5869,161.7946,3458.0
2020-02-03 12:00:00,171.42,171.48,170.98,171.42,2500.0,161.804,161.8606,161.3887,161.804,2500.0
2020-02-03 12:30:00,171.37,171.49,171.23,171.42,1900.0,161.7568,161.8701,161.6247,161.804,1900.0
2020-02-03 13:00:00,171.58,171.65,171.39,171.53,3447.0,161.955,162.0211,161.7757,161.9078,3447.0
2020-02-03 13:30:00,171.61,171.88,171.51,171.81,4715.0,161.9833,162.2382,161.8889,162.1721,4715.0
2020-02-03 14:00:00,171.73,171.78,171.39,171.63,5655.0,162.0966,162.1438,161.7757,162.0022,5655.0
2020-02-03 14:30:00,171.62,172.1,171.62,172.03,3800.0,161.9928,162.4458,161.9928,162.3798,3800.0
2020-02-03 15:00:00,172.04,172.33,171.92,172.33,5980.0,162.3892,162.6629,162.2759,162.6629,5980.0
2020-02-03 15:30:00,172.28,172.34,171.43,171.83,17141.0,162.6158,162.6724,161.8134,162.191,17141.0
2020-02-04 09:30:00,174.43,176.27,174.43,175.88,6048.0,164.6451,166.3819,164.6451,166.0138,6048.0
2020-02-04 10:00:00,175.72,176.59,175.4,176.59,9793.0,165.8628,166.684,165.5607,166.684,9793.0
2020-02-04 10:30:00,176.68,176.95,176.32,176.35,3429.0,166.7689,167.0238,166.4291,166.4574,3429.0
2020-02-04 11:00:00,176.28,176.9,176.15,176.88,8983.0,166.3914,166.9766,166.2687,166.9577,8983.0
2020-02-04 11:30:00,176.86,177.24,176.86,177.1,6616.0,166.9388,167.2975,166.9388,167.1654,6616.0
2020-02-04 12:00:00,177.04,177.34,177.04,177.32,2900.0,167.1087,167.3919,167.1087,167.373,2900.0
2020-02-04 12:30:00,177.31,178.18,177.19,177.9,5667.0,167.3636,168.1848,167.2503,167.9205,5667.0
2020-02-04 13:00:00,177.89,178.27,177.71,177.78,3800.0,167.9111,168.2697,167.7411,167.8072,3800.0
2020-02-04 13:30:00,177.72,177.93,177.51,177.93,4721.0,167.7506,167.9488,167.5524,167.9488,4721.0
2020-02-04 14:00:00,177.88,178.12,177.66,177.74,6185.0,167.9016,168.1282,167.694,167.7695,6185.0
2020-02-04 14:30:00,177.74,178.17,177.67,177.92,6423.0,167.7695,168.1753,167.7034,167.9394,6423.0
2020-02-04 15:00:00,177.87,178.14,177.74,177.98,14063.0,167.8922,168.147,167.7695,167.996,14063.0
2020-02-04 15:30:00,178.03,178.49,177.9,178.1,23612.0,168.0432,168.4774,167.9205,168.1093,23612.0
2020-02-05 09:30:00,180.28,180.28,178.75,178.99,7361.0,170.167,170.167,168.7228,168.9493,7361.0
2020-02-05 10:00:00,179.01,179.64,178.84,178.9,8067.0,168.9682,169.5629,168.8078,168.8644,8067.0
2020-02-05 10:30:00,178.87,178.92,178.21,178.92,6077.0,168.8361,168.8833,168.2131,168.8833,6077.0
2020-02-05 11:00:00,178.86,179.43,178.85,179.36,4572.0,168.8266,169.3647,168.8172,169.2986,4572.0
2020-02-05 11:30:00,179.32,179.65,179.02,179.61,7965.0,169.2608,169.5723,168.9777,169.5346,7965.0
2020-02-05 12:00:00,179.46,179.74,179.38,179.61,4140.0,169.393,169.6573,169.3175,169.5346,4140.0
2020-02-05 12:30:00,179.5,179.7,179.49,179.52,4636.0,169.4307,169.6195,169.4213,169.4496,4636.0
2020-02-05 13:00:00,179.49,179.54,179.4,179.54,7702.0,169.4213,169.4685,169.3363,169.4685,7702.0
2020-02-05 13:30:00,179.56,179.9,179.56,179.82,5090.0,169.4874,169.8083,169.4874,169.7328,5090.0
2020-02-05 14:00:00,179.79,179.79,178.9,179.28,9419.0,169.7045,169.7045,168.8644,169.2231,9419.0
2020-02-05 14:30:00,179.3,179.5,179.29,179.37,3625.0,169.242,169.4307,169.2325,169.308,3625.0
2020-02-05 15:00:00,179.48,179.48,178.64,178.64,9845.0,169.4119,169.4119,168.619,168.619,9845.0
2020-02-05 15:30:00,178.68,178.89,178.37,178.76,14814.0,168.6567,168.855,168.3641,168.7322,14814.0
2020-02-06 09:30:00,178.79,178.79,176.16,176.96,7996.0,168.7606,168.7606,166.2781,167.0332,7996.0
2020-02-06 10:00:00,176.91,176.95,175.95,176.34,7452.0,166.986,167.0238,166.0799,166.448,7452.0
2020-02-06 10:30:00,176.16,176.74,176.08,176.59,8139.0,166.2781,166.8256,166.2026,166.684,8139.0
2020-02-06 11:00:00,176.39,176.93,176.3,176.44,5266.0,166.4952,167.0049,166.4102,166.5424,5266.0
2020-02-06 11:30:00,176.62,176.66,175.98,176.1,5942.0,166.7123,166.7501,166.1082,166.2215,5942.0
2020-02-06 12:00:00,176.1,177.3,176.1,177.28,4550.0,166.2215,167.3541,166.2215,167.3353,4550.0
2020-02-06 12:30:00,177.25,177.69,177.07,177.47,9817.0,167.307,167.7223,167.1371,167.5146,9817.0
2020-02-06 13:00:00,177.53,177.72,177.46,177.72,8779.0,167.5712,167.7506,167.5052,167.7506,8779.0
2020-02-06 13:30:00,177.72,177.8,177.46,177.67,10389.0,167.7506,167.8261,167.5052,167.7034,10389.0
2020-02-06 14:00:00,177.7,178.13,177.68,178.13,7673.0,167.7317,168.1376,167.7128,168.1376,7673.0
2020-02-06 14:30:00,178.13,178.27,177.97,178.16,7190.0,168.1376,168.2697,167.9866,168.1659,7190.0
2020-02-06 15:00:00,178.08,178.24,177.69,177.71,7324.0,168.0904,168.2414,167.7223,167.7411,7324.0
2020-02-06 15:30:00,177.74,178.13,177.4,177.7,18267.0,167.7695,168.1376,167.4485,167.7317,18267.0
2020-02-07 09:30:00,175.22,177.56,174.86,175.0,9790.0,165.3908,167.5996,165.051,165.1832,9790.0
2020-02-07 10:00:00,174.49,175.0,174.21,174.75,5832.0,164.7018,165.1832,164.4375,164.9472,5832.0
2020-02-07 10:30:00,174.74,174.82,174.24,174.41,5710.0,164.9378,165.0133,164.4658,164.6263,5710.0
2020-02-07 11:00:00,174.34,174.45,173.62,174.23,5501.0,164.5602,164.664,163.8806,164.4564,5501.0
2020-02-07 11:30:00,174.31,174.66,174.31,174.6,9006.0,164.5319,164.8622,164.5319,164.8056,9006.0
2020-02-07 12:00:00,174.51,175.2,174.51,175.2,4798.0,164.7207,165.372,164.7207,165.372,4798.0
2020-02-07 12:30:00,175.19,175.19,174.47,174.72,6225.0,165.3625,165.3625,164.6829,164.9189,6225.0
2020-02-07 13:00:00,174.55,174.62,174.39,174.55,4879.0,164.7584,164.8245,164.6074,164.7584,4879.0
2020-02-07 13:30:00,174.56,174.6,173.9,173.97,6147.0,164.7679,164.8056,164.1449,164.2109,6147.0
2020-02-07 14:00:00,173.94,173.94,173.53,173.63,7633.0,164.1826,164.1826,163.7956,163.89,7633.0
2020-02-07 14:30:00,173.64,173.86,173.36,173.86,3790.0,163.8995,164.1071,163.6352,164.1071,3790.0
2020-02-07 15:00:00,173.83,175.09,173.82,174.8,7487.0,164.0788,165.2681,164.0694,164.9944,7487.0
2020-02-07 15:30:00,174.8,175.3,174.56,175.25,26154.0,164.9944,165.4663,164.7679,165.4191,26154.0
2020-02-10 09:30:00,174.36,175.21,174.36,175.2,4473.0,164.5791,165.3814,164.5791,165.372,4473.0
2020-02-10 10:00:00,175.45,175.72,175.41,175.72,2018.0,165.6079,165.8628,165.5702,165.8628,2018.0
2020-02-10 10:30:00,175.76,176.23,175.72,176.05,1700.0,165.9005,166.3442,165.8628,166.1743,1700.0
2020-02-10 11:00:00,176.13,176.14,175.68,175.73,7113.0,166.2498,166.2592,165.825,165.8722,7113.0
2020-02-10 11:30:00,175.68,175.68,175.37,175.49,2703.0,165.825,165.825,165.5324,165.6457,2703.0
2020-02-10 12:00:00,175.48,175.82,175.41,175.59,2728.0,165.6362,165.9572,165.5702,165.7401,2728.0
2020-02-10 12:30:00,175.46,175.47,175.35,175.42,2568.0,165.6174,165.6268,165.5135,165.5796,2568.0
2020-02-10 13:00:00,175.43,175.62,175.43,175.6,2299.0,165.589,165.7684,165.589,165.7495,2299.0
2020-02-10 13:30:00,175.56,175.78,175.14,175.19,4629.0,165.7118,165.9194,165.3153,165.3625,4629.0
2020-02-10 14:00:00,175.29,175.37,174.52,174.61,7394.0,165.4569,165.5324,164.7301,164.815,7394.0
2020-02-10 14:30:00,174.69,174.93,174.5,174.92,8743.0,164.8906,165.1171,164.7112,165.1077,8743.0
2020-02-10 15:00:00,174.96,175.6,174.96,175.53,2900.0,165.1454,165.7495,165.1454,165.6834,2900.0
2020-02-10 15:30:00,175.47,175.7,175.37,175.66,6452.0,165.6268,165.8439,165.5324,165.8061,6452.0
2020-02-11 09:30:00,175.8,177.27,175.26,176.82,5963.0,165.9383,167.3258,165.4286,166.9011,5963.0
2020-02-11 10:00:00,177.0,177.75,177.0,177.26,3054.0,167.071,167.7789,167.071,167.3164,3054.0
2020-02-11 10:30:00,177.28,177.28,176.98,177.03,1849.0,167.3353,167.3353,167.0521,167.0993,1849.0
2020-02-11 11:00:00,177.18,177.54,177.18,177.44,3024.0,167.2409,167.5807,167.2409,167.4863,3024.0
2020-02-11 11:30:00,177.36,177.82,177.34,177.44,3302.0,167.4108,167.845,167.3919,167.4863,3302.0
2020-02-11 12:00:00,177.34,177.84,177.32,177.83,2918.0,167.3919,167.8639,167.373,167.8544,2918.0
2020-02-11 12:30:00,177.94,178.07,177.59,177.87,2801.0,167.9582,168.081,167.6279,167.8922,2801.0
2020-02-11 13:00:00,177.76,178.06,177.76,177.9,1800.0,167.7883,168.0715,167.7883,167.9205,1800.0
2020-02-11 13:30:00,177.99,177.99,177.58,177.68,3860.0,168.0054,168.0054,167.6184,167.7128,3860.0
2020-02-11 14:00:00,177.68,177.68,177.23,177.37,3424.0,167.7128,167.7128,167.2881,167.4202,3424.0
2020-02-11 14:30:00,177.32,177.73,177.18,177.23,5474.0,167.373,167.76,167.2409,167.2881,5474.0
2020-02-11 15:00:00,177.21,177.25,176.61,176.91,5050.0,167.2692,167.307,166.7029,166.986,5050.0
2020-02-11 15:30:00,176.94,177.12,176.82,177.0,14320.0,167.0143,167.1842,166.9011,167.071,14320.0
2020-02-12 09:30:00,176.69,178.0,176.65,177.78,9939.0,166.7784,168.0149,166.7406,167.8072,9939.0
2020-02-12 10:00:00,177.99,178.37,177.34,177.75,3819.0,168.0054,168.3641,167.3919,167.7789,3819.0
2020-02-12 10:30:00,178.32,178.82,178.32,178.56,1900.0,168.3169,168.7889,168.3169,168.5435,1900.0
2020-02-12 11:00:00,178.57,179.1,178.38,179.01,3011.0,168.5529,169.0532,168.3736,168.9682,3011.0
2020-02-12 11:30:00,179.09,179.1,178.59,178.59,2121.0,169.0437,169.0532,168.5718,168.5718,2121.0
2020-02-12 12:00:00,178.59,178.76,178.27,178.27,1493.0,168.5718,168.7322,168.2697,168.2697,1493.0
2020-02-12 12:30:00,178.39,178.39,178.23,178.23,800.0,168.383,168.383,168.232,168.232,800.0
2020-02-12 13:00:00,178.16,178.4,177.91,177.91,2484.0,168.1659,168.3924,167.9299,167.9299,2484.0
2020-02-12 13:30:00,178.02,178.09,177.83,178.09,1518.0,168.0338,168.0998,167.8544,168.0998,1518.0
2020-02-12 14:00:00,178.14,178.27,177.93,178.15,10670.0,168.147,168.2697,167.9488,168.1565,10670.0
2020-02-12 14:30:00,178.19,178.64,178.19,178.5,2098.0,168.1942,168.619,168.1942,168.4868,2098.0
2020-02-12 15:00:00,178.64,178.75,178.45,178.67,2214.0,168.619,168.7228,168.4396,168.6473,2214.0
2020-02-12 15:30:00,178.59,178.81,178.28,178.45,8162.0,168.5718,168.7794,168.2792,168.4396,8162.0
2020-02-13 09:30:00,177.47,177.88,177.28,177.34,3550.0,167.5146,167.9016,167.3353,167.3919,3550.0
2020-02-13 10:00:00,177.31,177.97,177.19,177.85,2900.0,167.3636,167.9866,167.2503,167.8733,2900.0
2020-02-13 10:30:00,177.8,178.41,177.65,178.29,1600.0,167.8261,168.4019,167.6845,168.2886,1600.0
2020-02-13 11:00:00,178.13,178.5,177.83,178.0,1251.0,168.1376,168.4868,167.8544,168.0149,1251.0
2020-02-13 11:30:00,178.02,178.23,177.59,177.59,2004.0,168.0338,168.232,167.6279,167.6279,2004.0
2020-02-13 12:00:00,177.65,178.66,177.65,178.66,2400.0,167.6845,168.6379,167.6845,168.6379,2400.0
2020-02-13 12:30:00,178.38,178.47,177.84,177.84,1710.0,168.3736,168.4585,167.8639,167.8639,1710.0
2020-02-13 13:00:00,177.85,177.97,177.83,177.88,1445.0,167.8733,167.9866,167.8544,167.9016,1445.0
2020-02-13 13:30:00,177.93,178.71,177.93,178.46,5030.0,167.9488,168.6851,167.9488,168.4491,5030.0
2020-02-13 14:00:00,178.36,178.47,178.21,178.25,3605.0,168.3547,168.4585,168.2131,168.2509,3605.0
2020-02-13 14:30:00,178.24,178.24,177.91,178.13,1500.0,168.2414,168.2414,167.9299,168.1376,1500.0
2020-02-13 15:00:00,178.11,178.22,177.68,177.97,5875.0,168.1187,168.2225,167.7128,167.9866,5875.0
2020-02-13 15:30:00,177.87,177.94,177.42,177.75,8495.0,167.8922,167.9582,167.4674,167.7789,8495.0
2020-02-14 09:30:00,177.6,178.63,177.27,177.27,3681.0,167.6373,168.6095,167.3258,167.3258,3681.0
2020-02-14 10:00:00,177.14,177.14,176.42,176.65,1356.0,167.2031,167.2031,166.5235,166.7406,1356.0
2020-02-14 10:30:00,176.7,177.08,176.7,177.08,1000.0,166.7878,167.1465,166.7878,167.1465,1000.0
2020-02-14 11:00:00,176.97,177.14,176.85,176.99,1612.0,167.0427,167.2031,166.9294,167.0615,1612.0
2020-02-14 11:30:00,176.91,177.08,176.49,176.52,13117.0,166.986,167.1465,166.5896,166.6179,13117.0
2020-02-14 12:00:00,176.55,176.77,176.52,176.66,2800.0,166.6462,166.8539,166.6179,166.7501,2800.0
2020-02-14 12:30:00,176.74,177.0,176.68,176.68,10548.0,166.8256,167.071,166.7689,166.7689,10548.0
2020-02-14 13:00:00,176.87,176.87,176.61,176.68,2600.0,166.9483,166.9483,166.7029,166.7689,2600.0
2020-02-14 13:30:00,176.56,177.04,176.56,177.04,2095.0,166.6557,167.1087,166.6557,167.1087,2095.0
2020-02-14 14:00:00,177.13,177.29,176.66,177.18,4881.0,167.1937,167.3447,166.7501,167.2409,4881.0
2020-02-14 14:30:00,177.19,177.47,177.1,177.1,3945.0,167.2503,167.5146,167.1654,167.1654,3945.0
2020-02-14 15:00:00,177.17,177.31,177.04,177.31,3004.0,167.2314,167.3636,167.1087,167.3636,3004.0
2020-02-14 15:30:00,177.33,177.62,177.31,177.51,11002.0,167.3825,167.6562,167.3636,167.5524,11002.0
2020-02-18 09:30:00,176.6,176.67,175.58,175.76,8255.0,166.6934,166.7595,165.7306,165.9005,8255.0
2020-02-18 10:00:00,175.85,175.85,174.18,174.18,13529.0,165.9855,165.9855,164.4092,164.4092,13529.0
2020-02-18 10:30:00,174.41,174.89,173.94,174.36,9468.0,164.6263,165.0793,164.1826,164.5791,9468.0
2020-02-18 11:00:00,174.47,174.72,173.68,174.14,5533.0,164.6829,164.9189,163.9372,164.3714,5533.0
2020-02-18 11:30:00,174.15,174.49,173.11,173.17,8461.0,164.3809,164.7018,163.3992,163.4558,8461.0
2020-02-18 12:00:00,173.22,174.34,173.12,174.23,16945.0,163.503,164.5602,163.4086,164.4564,16945.0
2020-02-18 12:30:00,174.27,174.67,174.21,174.54,5400.0,164.4941,164.8717,164.4375,164.749,5400.0
2020-02-18 13:00:00,174.53,175.13,173.91,173.99,5468.0,164.7395,165.3059,164.1543,164.2298,5468.0
2020-02-18 13:30:00,174.0,174.07,173.04,173.31,18887.0,164.2393,164.3053,163.3331,163.588,18887.0
2020-02-18 14:00:00,173.27,173.66,172.45,172.72,22710.0,163.5502,163.9183,162.7762,163.0311,22710.0
2020-02-18 14:30:00,172.64,173.44,172.64,173.39,9123.0,162.9556,163.7107,162.9556,163.6635,9123.0
2020-02-18 15:00:00,173.42,173.45,172.66,172.78,12226.0,163.6918,163.7201,162.9744,163.0877,12226.0
2020-02-18 15:30:00,172.77,173.16,172.04,172.74,31734.0,163.0783,163.4464,162.3892,163.0499,31734.0
2020-02-19 09:30:00,173.08,175.49,172.84,174.19,9856.0,163.3709,165.6457,163.1443,164.4186,9856.0
2020-02-19 10:00:00,174.02,174.37,173.79,173.79,7943.0,164.2581,164.5885,164.041,164.041,7943.0
2020-02-19 10:30:00,173.6,174.19,173.2,174.19,10555.0,163.8617,164.4186,163.4841,164.4186,10555.0
2020-02-19 11:00:00,174.27,175.21,174.26,175.19,6681.0,164.4941,165.3814,164.4847,165.3625,6681.0
2020-02-19 11:30:00,175.03,175.19,174.85,175.13,2658.0,165.2115,165.3625,165.0416,165.3059,2658.0
2020-02-19 12:00:00,175.13,175.3,174.92,175.02,3959.0,165.3059,165.4663,165.1077,165.202,3959.0
2020-02-19 12:30:00,174.86,174.91,174.1,174.68,6194.0,165.051,165.0982,164.3337,164.8811,6194.0
2020-02-19 13:00:00,174.78,174.87,173.57,173.86,5428.0,164.9755,165.0605,163.8334,164.1071,5428.0
2020-02-19 13:30:00,174.09,174.09,173.37,173.59,14028.0,164.3242,164.3242,163.6446,163.8523,14028.0
2020-02-19 14:00:00,173.59,174.47,173.37,174.18,28876.0,163.8523,164.6829,163.6446,164.4092,28876.0
2020-02-19 14:30:00,174.17,174.26,172.3,172.34,55362.0,164.3997,164.4847,162.6346,162.6724,55362.0
2020-02-19 15:00:00,172.46,172.95,171.95,171.95,26920.0,162.7857,163.2482,162.3043,162.3043,26920.0
2020-02-19 15:30:00,171.95,171.99,170.75,171.49,76302.0,162.3043,162.342,161.1716,161.8701,76302.0
2020-02-20 09:30:00,169.81,173.83,169.81,173.15,24625.0,160.2843,164.0788,160.2843,163.4369,24625.0
2020-02-20 10:00:00,173.16,175.64,173.14,175.54,24999.0,163.4464,165.7873,163.4275,165.6929,24999.0
2020-02-20 10:30:00,175.42,175.87,175.25,175.32,21617.0,165.5796,166.0044,165.4191,165.4852,21617.0
2020-02-20 11:00:00,175.32,175.33,173.91,174.03,17228.0,165.4852,165.4947,164.1543,164.2676,17228.0
2020-02-20 11:30:00,174.03,174.45,173.03,174.18,13937.0,164.2676,164.664,163.3237,164.4092,13937.0
2020-02-20 12:00:00,174.06,174.06,173.45,173.56,5473.0,164.2959,164.2959,163.7201,163.8239,5473.0
2020-02-20 12:30:00,173.65,174.31,173.65,174.31,9466.0,163.9089,164.5319,163.9089,164.5319,9466.0
2020-02-20 13:00:00,174.17,174.47,173.51,174.06,9165.0,164.3997,164.6829,163.7768,164.2959,9165.0
2020-02-20 13:30:00,174.34,174.34,173.32,173.57,8946.0,164.5602,164.5602,163.5974,163.8334,8946.0
2020-02-20 14:00:00,173.57,173.67,172.31,172.31,10470.0,163.8334,163.9278,162.6441,162.6441,10470.0
2020-02-20 14:30:00,172.44,172.84,172.37,172.42,11733.0,162.7668,163.1443,162.7007,162.7479,11733.0
2020-02-20 15:00:00,172.33,172.46,172.01,172.22,11142.0,162.6629,162.7857,162.3609,162.5591,11142.0
2020-02-20 15:30:00,172.28,172.34,171.77,172.1,38385.0,162.6158,162.6724,162.1344,162.4458,38385.0
2020-02-21 09:30:00,171.2,171.86,169.91,170.58,10428.0,161.5963,162.2193,160.3787,161.0111,10428.0
2020-02-21 10:00:00,170.52,171.04,170.27,170.86,10029.0,160.9545,161.4453,160.7185,161.2754,10029.0
2020-02-21 10:30:00,170.68,171.03,170.45,170.98,8817.0,161.1055,161.4359,160.8884,161.3887,8817.0
2020-02-21 11:00:00,170.94,171.06,170.45,171.06,15402.0,161.3509,161.4642,160.8884,161.4642,15402.0
2020-02-21 11:30:00,171.03,171.17,170.65,171.06,5800.0,161.4359,161.568,161.0772,161.4642,5800.0
2020-02-21 12:00:00,170.93,171.08,170.8,170.8,3470.0,161.3415,161.4831,161.2188,161.2188,3470.0
2020-02-21 12:30:00,170.82,171.08,170.8,170.89,5643.0,161.2377,161.4831,161.2188,161.3037,5643.0
2020-02-21 13:00:00,170.96,171.03,170.74,170.74,11798.0,161.3698,161.4359,161.1621,161.1621,11798.0
2020-02-21 13:30:00,170.84,170.85,170.37,170.52,12351.0,161.2565,161.266,160.8129,160.9545,12351.0
2020-02-21 14:00:00,170.53,170.56,170.22,170.42,8273.0,160.9639,160.9922,160.6713,160.8601,8273.0
2020-02-21 14:30:00,170.58,170.87,170.57,170.76,3970.0,161.0111,161.2848,161.0017,161.181,3970.0
2020-02-21 15:00:00,170.85,170.85,170.37,170.55,3583.0,161.266,161.266,160.8129,160.9828,3583.0
2020-02-21 15:30:00,170.51,170.9,170.09,170.19,49077.0,160.945,161.3132,160.5486,160.643,49077.0
2020-02-24 09:30:00,163.94,165.47,163.0,164.31,20117.0,155.1009,156.5484,154.2116,155.4509,20117.0
2020-02-24 10:00:00,164.32,164.94,163.71,164.44,8051.0,155.4604,156.047,154.8833,155.5739,8051.0
2020-02-24 10:30:00,164.19,164.19,163.38,163.98,4602.0,155.3374,155.3374,154.5711,155.1387,4602.0
2020-02-24 11:00:00,164.1,164.13,163.36,163.53,4110.0,155.2523,155.2806,154.5522,154.713,4110.0
2020-02-24 11:30:00,163.37,163.5,162.6,162.76,4413.0,154.5616,154.6846,153.8331,153.9845,4413.0
2020-02-24 12:00:00,162.77,162.77,162.14,162.31,5353.0,153.994,153.994,153.3979,153.5588,5353.0
2020-02-24 12:30:00,162.25,162.75,162.07,162.34,5300.0,153.502,153.975,153.3317,153.5871,5300.0
2020-02-24 13:00:00,162.34,162.6,161.78,162.6,8387.0,153.5871,153.8331,153.0573,153.8331,8387.0
2020-02-24 13:30:00,162.69,163.7,162.69,163.37,9249.0,153.9183,154.8738,153.9183,154.5616,9249.0
2020-02-24 14:00:00,163.58,164.53,163.25,164.53,6486.0,154.7603,155.6591,154.4481,155.6591,6486.0
2020-02-24 14:30:00,164.6,165.27,164.22,165.27,10151.0,155.7253,156.3592,155.3658,156.3592,10151.0
2020-02-24 15:00:00,165.26,165.5,164.95,165.28,10940.0,156.3497,156.5768,156.0564,156.3686,10940.0
2020-02-24 15:30:00,165.12,165.36,164.53,164.57,27375.0,156.2173,156.4443,155.6591,155.6969,27375.0
2020-02-25 09:30:00,164.85,166.26,163.15,163.42,7887.0,155.9618,157.2958,154.3535,154.6089,7887.0
2020-02-25 10:00:00,162.98,163.53,161.76,161.76,5601.0,154.1926,154.713,153.0384,153.0384,5601.0
2020-02-25 10:30:00,161.47,162.25,160.57,161.05,7505.0,152.7641,153.502,151.9126,152.3667,7505.0
2020-02-25 11:00:00,160.98,161.16,159.74,160.94,12647.0,152.3005,152.4708,151.1273,152.2626,12647.0
2020-02-25 11:30:00,160.85,161.49,160.11,160.62,7269.0,152.1775,152.783,151.4774,151.9599,7269.0
2020-02-25 12:00:00,160.59,161.02,159.97,159.97,7908.0,151.9315,152.3383,151.3449,151.3449,7908.0
2020-02-25 12:30:00,159.98,160.58,159.51,159.51,8305.0,151.3544,151.922,150.9097,150.9097,8305.0
2020-02-25 13:00:00,159.4,159.82,159.01,159.34,6280.0,150.8057,151.203,150.4367,150.7489,6280.0
2020-02-25 13:30:00,159.21,159.27,158.62,158.65,8592.0,150.6259,150.6827,150.0677,150.0961,8592.0
2020-02-25 14:00:00,158.64,158.72,157.43,157.43,5700.0,150.0866,150.1623,148.9419,148.9419,5700.0
2020-02-25 14:30:00,157.31,158.45,157.07,158.03,10750.0,148.8284,149.9069,148.6013,149.5095,10750.0
2020-02-25 15:00:00,158.12,158.53,157.05,157.46,11000.0,149.5947,149.9826,148.5824,148.9703,11000.0
2020-02-25 15:30:00,157.37,157.86,156.75,157.16,22274.0,148.8851,149.3487,148.2985,148.6864,22274.0
2020-02-26 09:30:00,158.67,160.03,157.56,158.8,7726.0,150.115,151.4017,149.0649,150.238,7726.0
2020-02-26 10:00:00,158.77,159.08,158.1,158.9,9711.0,150.2096,150.5029,149.5758,150.3326,9711.0
2020-02-26 10:30:00,158.88,159.72,158.74,159.04,13466.0,150.3137,151.1084,150.1812,150.4651,13466.0
2020-02-26 11:00:00,159.08,159.67,158.58,159.63,5600.0,150.5029,151.0611,150.0299,151.0233,5600.0
2020-02-26 11:30:00,159.45,159.45,158.06,158.06,6965.0,150.853,150.853,149.5379,149.5379,6965.0
2020-02-26 12:00:00,158.06,158.06,157.01,157.39,6675.0,149.5379,149.5379,148.5445,148.904,6675.0
2020-02-26 12:30:00,157.39,157.8,156.85,156.93,6105.0,148.904,149.2919,148.3932,148.4688,6105.0
2020-02-26 13:00:00,157.1,157.19,156.77,157.1,3015.0,148.6297,148.7148,148.3175,148.6297,3015.0
2020-02-26 13:30:00,156.75,156.75,155.34,155.85,6544.0,148.2985,148.2985,146.9646,147.4471,6544.0
2020-02-26 14:00:00,155.53,156.85,155.39,156.47,13140.0,147.1443,148.3932,147.0119,148.0336,13140.0
2020-02-26 14:30:00,156.59,156.98,155.71,156.04,7194.0,148.1472,148.5161,147.3146,147.6268,7194.0
2020-02-26 15:00:00,155.92,156.65,155.79,155.81,13570.0,147.5133,148.2039,147.3903,147.4092,13570.0
2020-02-26 15:30:00,155.88,156.14,155.28,155.4,27556.0,147.4755,147.7214,146.9078,147.0213,27556.0
2020-02-27 09:30:00,152.42,152.53,151.04,151.87,5475.0,144.202,144.3061,142.8964,143.6817,5475.0
2020-02-27 10:00:00,151.69,151.81,151.03,151.06,5204.0,143.5114,143.6249,142.8869,142.9153,5204.0
2020-02-27 10:30:00,150.91,151.8,150.01,151.8,6389.0,142.7734,143.6154,141.9219,143.6154,6389.0
2020-02-27 11:00:00,152.14,153.18,152.02,152.38,15074.0,143.9371,144.921,143.8236,144.1642,15074.0
2020-02-27 11:30:00,152.37,153.25,151.93,153.19,3452.0,144.1547,144.9873,143.7384,144.9305,3452.0
2020-02-27 12:00:00,153.08,153.98,152.5,153.06,25289.0,144.8264,145.6779,144.2777,144.8075,25289.0
2020-02-27 12:30:00,153.36,154.76,153.35,154.28,13834.0,145.0913,146.4158,145.0819,145.9617,13834.0
2020-02-27 13:00:00,153.84,154.46,153.61,153.67,4500.0,145.5454,146.132,145.3278,145.3846,4500.0
2020-02-27 13:30:00,153.91,154.23,152.13,152.22,4909.0,145.6117,145.9144,143.9276,144.0128,4909.0
2020-02-27 14:00:00,152.68,153.16,151.68,153.16,3848.0,144.448,144.9021,143.5019,144.9021,3848.0
2020-02-27 14:30:00,153.04,153.25,152.15,152.15,9415.0,144.7886,144.9873,143.9466,143.9466,9415.0
2020-02-27 15:00:00,152.0,152.95,151.78,151.78,4081.0,143.8046,144.7034,143.5965,143.5965,4081.0
2020-02-27 15:30:00,151.58,152.08,149.38,149.39,23072.0,143.4073,143.8803,141.3259,141.3354,23072.0
2020-02-28 09:30:00,144.71,147.33,142.96,142.96,17728.0,136.9077,139.3864,135.2521,135.2521,17728.0
2020-02-28 10:00:00,142.93,145.04,142.47,143.43,23585.0,135.2237,137.2199,134.7885,135.6967,23585.0
2020-02-28 10:30:00,143.4,144.53,142.93,144.23,20404.0,135.6683,136.7374,135.2237,136.4536,20404.0
2020-02-28 11:00:00,144.04,144.58,143.12,144.34,14708.0,136.2738,136.7847,135.4034,136.5577,14708.0
2020-02-28 11:30:00,144.44,146.35,144.43,144.68,22436.0,136.6523,138.4593,136.6428,136.8793,22436.0
2020-02-28 12:00:00,144.7,145.24,143.95,145.15,14181.0,136.8982,137.4091,136.1887,137.324,14181.0
2020-02-28 12:30:00,145.25,146.11,144.69,145.81,18451.0,137.4186,138.2322,136.8888,137.9484,18451.0
2020-02-28 13:00:00,146.03,146.39,144.58,145.27,10703.0,138.1565,138.4971,136.7847,137.4375,10703.0
2020-02-28 13:30:00,144.79,144.79,143.5,144.1,13854.0,136.9834,136.9834,135.7629,136.3306,13854.0
2020-02-28 14:00:00,143.83,144.05,143.17,143.55,24826.0,136.0751,136.2833,135.4507,135.8102,24826.0
2020-02-28 14:30:00,143.84,145.42,143.61,144.21,36980.0,136.0846,137.5794,135.867,136.4347,36980.0
2020-02-28 15:00:00,144.17,144.58,142.98,142.98,18494.0,136.3968,136.7847,135.271,135.271,18494.0
2020-02-28 15:30:00,142.84,145.6,142.46,145.57,40781.0,135.1385,137.7497,134.779,137.7213,40781.0
2020-03-02 09:30:00,146.46,146.56,144.69,145.15,8234.0,138.5633,138.658,136.8888,137.324,8234.0
2020-03-02 10:00:00,145.22,145.22,143.53,144.69,16911.0,137.3902,137.3902,135.7913,136.8888,16911.0
2020-03-02 10:30:00,144.72,146.82,144.43,146.3,24434.0,136.9172,138.9039,136.6428,138.412,24434.0
2020-03-02 11:00:00,146.35,146.84,145.73,146.38,27020.0,138.4593,138.9229,137.8727,138.4877,27020.0
2020-03-02 11:30:00,146.19,147.01,146.18,146.86,6600.0,138.3079,139.0837,138.2984,138.9418,6600.0
2020-03-02 12:00:00,146.88,147.0,145.5,145.97,26983.0,138.9607,139.0742,137.6551,138.0998,26983.0
2020-03-02 12:30:00,146.01,147.03,145.73,146.75,17561.0,138.1376,139.1026,137.8727,138.8377,17561.0
2020-03-02 13:00:00,146.81,146.82,145.69,145.83,9332.0,138.8945,138.9039,137.8349,137.9673,9332.0
2020-03-02 13:30:00,145.91,146.58,145.67,146.58,9743.0,138.043,138.6769,137.8159,138.6769,9743.0
2020-03-02 14:00:00,146.47,146.79,146.05,146.05,13007.0,138.5728,138.8756,138.1755,138.1755,13007.0
2020-03-02 14:30:00,146.1,146.34,145.5,145.78,15897.0,138.2228,138.4498,137.6551,137.92,15897.0
2020-03-02 15:00:00,146.0,147.2,145.9,147.18,12522.0,138.1281,139.2634,138.0335,139.2445,12522.0
2020-03-02 15:30:00,147.19,148.34,147.19,147.94,127673.0,139.254,140.342,139.254,139.9636,127673.0
2020-03-03 09:30:00,148.48,148.48,146.64,147.08,9023.0,140.4744,140.4744,138.7336,139.1499,9023.0
2020-03-03 10:00:00,147.44,151.19,147.44,149.41,30317.0,139.4905,143.0383,139.4905,141.3543,30317.0
2020-03-03 10:30:00,149.54,150.33,149.14,150.17,23577.0,141.4773,142.2247,141.0989,142.0733,23577.0
2020-03-03 11:00:00,150.07,150.11,146.5,146.84,12721.0,141.9787,142.0166,138.6012,138.9229,12721.0
2020-03-03 11:30:00,146.32,147.52,145.74,147.28,12162.0,138.4309,139.5662,137.8822,139.3391,12162.0
2020-03-03 12:00:00,147.13,148.0,147.05,147.4,7654.0,139.1972,140.0203,139.1215,139.4527,7654.0
2020-03-03 12:30:00,147.18,147.61,146.68,146.78,5710.0,139.2445,139.6513,138.7715,138.8661,5710.0
2020-03-03 13:00:00,146.6,146.6,145.32,145.36,8459.0,138.6958,138.6958,137.4848,137.5227,8459.0
2020-03-03 13:30:00,145.74,146.18,144.39,144.48,8193.0,137.8822,138.2984,136.605,136.6901,8193.0
2020-03-03 14:00:00,144.47,144.97,143.54,144.21,11502.0,136.6806,137.1537,135.8008,136.4347,11502.0
2020-03-03 14:30:00,144.68,145.47,143.5,145.23,10116.0,136.8793,137.6267,135.7629,137.3997,10116.0
2020-03-03 15:00:00,145.05,146.24,144.87,145.93,20197.0,137.2294,138.3552,137.0591,138.0619,20197.0
2020-03-03 15:30:00,146.17,146.17,144.06,144.54,50545.0,138.289,138.289,136.2927,136.7469,50545.0
2020-03-04 09:30:00,147.62,148.05,145.79,145.79,4342.0,139.6608,140.0676,137.9295,137.9295,4342.0
2020-03-04 10:00:00,146.11,147.62,145.29,147.37,4401.0,138.2322,139.6608,137.4564,139.4243,4401.0
2020-03-04 10:30:00,146.89,146.89,145.33,145.33,5638.0,138.9702,138.9702,137.4943,137.4943,5638.0
2020-03-04 11:00:00,145.56,146.28,145.54,146.28,5366.0,137.7119,138.3931,137.693,138.3931,5366.0
2020-03-04 11:30:00,146.43,146.55,145.8,146.17,6814.0,138.535,138.6485,137.9389,138.289,6814.0
2020-03-04 12:00:00,146.14,147.03,146.08,147.03,6033.0,138.2606,139.1026,138.2038,139.1026,6033.0
2020-03-04 12:30:00,147.54,147.81,147.05,147.71,7118.0,139.5851,139.8406,139.1215,139.746,7118.0
2020-03-04 13:00:00,147.83,148.87,147.83,148.87,5245.0,139.8595,140.8434,139.8595,140.8434,5245.0
2020-03-04 13:30:00,148.91,149.46,148.67,148.7,14280.0,140.8813,141.4016,140.6542,140.6826,14280.0
2020-03-04 14:00:00,148.87,148.98,148.07,148.98,10821.0,140.8434,140.9475,140.0865,140.9475,10821.0
2020-03-04 14:30:00,148.99,149.0,147.96,148.11,16812.0,140.9569,140.9664,139.9825,140.1244,16812.0
2020-03-04 15:00:00,148.01,148.19,147.62,147.93,42401.0,140.0298,140.2001,139.6608,139.9541,42401.0
2020-03-04 15:30:00,148.03,148.38,147.02,148.12,103611.0,140.0487,140.3798,139.0932,140.1338,103611.0
2020-03-05 09:30:00,144.16,145.63,143.17,143.52,12639.0,136.3874,137.7781,135.4507,135.7819,12639.0
2020-03-05 10:00:00,144.03,144.99,143.58,144.55,5828.0,136.2644,137.1726,135.8386,136.7563,5828.0
2020-03-05 10:30:00,144.45,144.61,143.97,144.32,4239.0,136.6617,136.8131,136.2076,136.5387,4239.0
2020-03-05 11:00:00,144.38,144.9,143.84,144.19,13326.0,136.5955,137.0875,136.0846,136.4157,13326.0
2020-03-05 11:30:00,143.97,143.97,142.61,142.68,7852.0,136.2076,136.2076,134.9209,134.9872,7852.0
2020-03-05 12:00:00,142.87,142.87,141.57,142.11,3553.0,135.1669,135.1669,133.937,134.4479,3553.0
2020-03-05 12:30:00,142.28,142.36,140.81,141.03,5700.0,134.6087,134.6844,133.218,133.4261,5700.0
2020-03-05 13:00:00,141.06,141.52,140.7,141.52,4589.0,133.4545,133.8897,133.1139,133.8897,4589.0
2020-03-05 13:30:00,141.28,142.48,141.28,142.05,9274.0,133.6626,134.7979,133.6626,134.3911,9274.0
2020-03-05 14:00:00,142.19,142.4,141.14,141.49,9902.0,134.5236,134.7223,133.5302,133.8613,9902.0
2020-03-05 14:30:00,141.33,142.37,140.94,141.28,10539.0,133.7099,134.6939,133.341,133.6626,10539.0
2020-03-05 15:00:00,141.18,141.97,140.79,141.24,39052.0,133.568,134.3154,133.1991,133.6248,39052.0
2020-03-05 15:30:00,141.11,143.52,140.78,142.91,47058.0,133.5018,135.7819,133.1896,135.2048,47058.0
2020-03-06 09:30:00,138.25,141.24,137.72,141.15,25948.0,130.796,133.6248,130.2946,133.5396,25948.0
2020-03-06 10:00:00,141.29,143.31,141.16,143.31,14767.0,133.6721,135.5832,133.5491,135.5832,14767.0
2020-03-06 10:30:00,143.26,143.93,142.95,143.42,5426.0,135.5359,136.1698,135.2426,135.6873,5426.0
2020-03-06 11:00:00,143.4,143.67,142.42,142.79,15679.0,135.6683,135.9238,134.7412,135.0912,15679.0
2020-03-06 11:30:00,142.85,143.3,142.34,143.24,16111.0,135.148,135.5737,134.6655,135.517,16111.0
2020-03-06 12:00:00,142.82,142.85,142.08,142.27,13375.0,135.1196,135.148,134.4195,134.5993,13375.0
2020-03-06 12:30:00,142.37,143.45,142.36,142.89,4324.0,134.6939,135.7156,134.6844,135.1858,4324.0
2020-03-06 13:00:00,142.72,143.15,142.56,142.74,4204.0,135.025,135.4318,134.8736,135.0439,4204.0
2020-03-06 13:30:00,142.8,143.31,141.69,141.71,13442.0,135.1007,135.5832,134.0505,134.0695,13442.0
2020-03-06 14:00:00,141.63,141.9,141.31,141.44,5661.0,133.9938,134.2492,133.691,133.814,5661.0
2020-03-06 14:30:00,141.59,141.59,140.5,140.5,7130.0,133.9559,133.9559,132.9247,132.9247,7130.0
2020-03-06 15:00:00,140.44,141.9,140.36,141.27,8890.0,132.8679,134.2492,132.7922,133.6532,8890.0
2020-03-06 15:30:00,141.17,143.51,141.17,143.22,18536.0,133.5586,135.7724,133.5586,135.498,18536.0
2020-03-09 09:30:00,133.2,135.81,130.23,135.0,7012.0,126.0183,128.4876,123.2084,127.7212,7012.0
2020-03-09 10:00:00,134.38,135.71,132.34,133.89,10633.0,127.1347,128.393,125.2047,126.6711,10633.0
2020-03-09 10:30:00,133.81,134.16,132.03,132.45,10370.0,126.5954,126.9265,124.9114,125.3087,10370.0
2020-03-09 11:00:00,131.88,133.58,131.4,133.58,11473.0,124.7695,126.3778,124.3153,126.3778,11473.0
2020-03-09 11:30:00,133.28,134.83,133.21,134.68,7012.0,126.094,127.5604,126.0277,127.4185,7012.0
2020-03-09 12:00:00,134.58,134.89,133.97,134.06,14118.0,127.3239,127.6172,126.7468,126.8319,14118.0
2020-03-09 12:30:00,134.12,134.12,132.19,132.46,5171.0,126.8887,126.8887,125.0627,125.3182,5171.0
2020-03-09 13:00:00,132.16,132.84,131.57,132.53,12541.0,125.0344,125.6777,124.4762,125.3844,12541.0
2020-03-09 13:30:00,132.31,132.62,130.87,131.05,66625.0,125.1763,125.4696,123.8139,123.9842,66625.0
2020-03-09 14:00:00,130.91,131.55,130.03,130.67,7542.0,123.8518,124.4572,123.0192,123.6247,7542.0
2020-03-09 14:30:00,130.43,131.91,130.0,131.57,8241.0,123.3976,124.7978,122.9908,124.4762,8241.0
2020-03-09 15:00:00,131.55,133.67,131.21,133.66,6029.0,124.4572,126.4629,124.1356,126.4535,6029.0
2020-03-09 15:30:00,132.71,133.77,131.72,131.72,42358.0,125.5547,126.5576,124.6181,124.6181,42358.0
2020-03-10 09:30:00,136.41,137.12,134.1,136.18,14443.0,129.0552,129.7269,126.8698,128.8376,14443.0
2020-03-10 10:00:00,135.87,137.87,135.87,136.66,9292.0,128.5443,130.4365,128.5443,129.2917,9292.0
2020-03-10 10:30:00,136.75,136.75,135.62,135.93,13260.0,129.3769,129.3769,128.3078,128.6011,13260.0
2020-03-10 11:00:00,135.94,136.83,134.26,134.26,12125.0,128.6106,129.4526,127.0211,127.0211,12125.0
2020-03-10 11:30:00,133.87,135.49,133.23,135.03,10000.0,126.6522,128.1848,126.0467,127.7496,10000.0
2020-03-10 12:00:00,135.09,136.95,135.09,135.67,5814.0,127.8064,129.5661,127.8064,128.3551,5814.0
2020-03-10 12:30:00,135.52,137.11,134.65,136.46,9151.0,128.2132,129.7175,127.3901,129.1025,9151.0
2020-03-10 13:00:00,136.38,137.66,135.6,137.55,10774.0,129.0268,130.2378,128.2889,130.1337,10774.0
2020-03-10 13:30:00,137.57,138.41,135.66,136.42,10832.0,130.1527,130.9474,128.3456,129.0647,10832.0
2020-03-10 14:00:00,136.24,137.42,135.59,137.2,9386.0,128.8944,130.0108,128.2794,129.8026,9386.0
2020-03-10 14:30:00,137.35,139.08,137.35,139.07,6737.0,129.9445,131.5813,129.9445,131.5718,6737.0
2020-03-10 15:00:00,139.38,139.68,138.57,139.05,10663.0,131.8651,132.1489,131.0988,131.5529,10663.0
2020-03-10 15:30:00,139.17,140.77,138.93,140.34,22873.0,131.6664,133.1801,131.4393,132.7733,22873.0
2020-03-11 09:30:00,136.4,137.55,135.52,136.39,7426.0,129.0458,130.1337,128.2132,129.0363,7426.0
2020-03-11 10:00:00,136.17,137.58,135.87,136.31,10458.0,128.8282,130.1621,128.5443,128.9606,10458.0
2020-03-11 10:30:00,136.26,136.43,135.42,136.21,6400.0,128.9133,129.0741,128.1186,128.866,6400.0
2020-03-11 11:00:00,136.13,136.98,134.93,135.5,7327.0,128.7903,129.5945,127.655,128.1943,7327.0
2020-03-11 11:30:00,135.25,137.15,135.14,137.08,11475.0,127.9578,129.7553,127.8537,129.6891,11475.0
2020-03-11 12:00:00,136.83,138.16,136.74,137.73,16290.0,129.4526,130.7109,129.3674,130.304,16290.0
2020-03-11 12:30:00,137.58,137.59,136.1,136.23,46449.0,130.1621,130.1716,128.7619,128.8849,46449.0
2020-03-11 13:00:00,135.85,136.24,135.57,136.19,7670.0,128.5254,128.8944,128.2605,128.8471,7670.0
2020-03-11 13:30:00,136.36,136.37,135.03,135.99,6719.0,129.0079,129.0174,127.7496,128.6579,6719.0
2020-03-11 14:00:00,135.97,136.09,135.16,135.21,7596.0,128.6389,128.7525,127.8726,127.9199,7596.0
2020-03-11 14:30:00,135.24,136.12,134.8,134.94,6836.0,127.9483,128.7808,127.532,127.6645,6836.0
2020-03-11 15:00:00,134.75,134.85,132.88,134.08,9212.0,127.4847,127.5793,125.7155,126.8508,9212.0
2020-03-11 15:30:00,134.0,135.32,133.39,133.42,55561.0,126.7752,128.024,126.198,126.2264,55561.0
2020-03-12 09:30:00,124.57,126.53,121.68,124.98,11978.0,117.8536,119.7079,115.1194,118.2415,11978.0
2020-03-12 10:00:00,124.55,124.71,121.69,122.76,17873.0,117.8347,117.986,115.1289,116.1412,17873.0
2020-03-12 10:30:00,123.05,123.91,121.62,123.0,18073.0,116.4155,117.2292,115.0626,116.3682,18073.0
2020-03-12 11:00:00,123.17,123.33,122.4,123.28,11261.0,116.5291,116.6804,115.8006,116.6331,11261.0
2020-03-12 11:30:00,122.97,123.19,121.63,122.02,9679.0,116.3399,116.548,115.0721,115.4411,9679.0
2020-03-12 12:00:00,121.52,122.29,120.58,122.09,8476.0,114.968,115.6965,114.0787,115.5073,8476.0
2020-03-12 12:30:00,121.79,124.18,120.93,124.18,5377.0,115.2235,117.4846,114.4098,117.4846,5377.0
2020-03-12 13:00:00,124.76,127.88,123.43,123.62,8676.0,118.0333,120.9851,116.7751,116.9548,8676.0
2020-03-12 13:30:00,123.75,124.42,122.32,123.63,33484.0,117.0778,117.7117,115.7249,116.9643,33484.0
2020-03-12 14:00:00,123.59,124.11,120.83,120.83,8953.0,116.9264,117.4184,114.3152,114.3152,8953.0
2020-03-12 14:30:00,120.57,122.44,120.24,120.64,9144.0,114.0693,115.8384,113.757,114.1355,9144.0
2020-03-12 15:00:00,120.62,121.27,119.22,119.22,13559.0,114.1166,114.7315,112.792,112.792,13559.0
2020-03-12 15:30:00,119.18,119.96,115.81,116.5,35519.0,112.7542,113.4921,109.5659,110.2187,35519.0
2020-03-13 09:30:00,123.3,124.17,119.01,122.12,12599.0,116.6521,117.4752,112.5934,115.5357,12599.0
2020-03-13 10:00:00,121.72,125.24,121.72,123.84,7921.0,115.1572,118.4875,115.1572,117.1629,7921.0
2020-03-13 10:30:00,123.94,125.23,122.67,122.67,14845.0,117.2576,118.478,116.056,116.056,14845.0
2020-03-13 11:00:00,122.87,123.2,121.41,121.57,17430.0,116.2452,116.5575,114.864,115.0153,17430.0
2020-03-13 11:30:00,121.54,121.63,116.79,117.51,53730.0,114.987,115.0721,110.4931,111.1742,53730.0
2020-03-13 12:00:00,117.7,117.7,115.72,117.17,14866.0,111.354,111.354,109.4807,110.8526,14866.0
2020-03-13 12:30:00,117.17,120.53,117.0,120.27,8823.0,110.8526,114.0314,110.6917,113.7854,8823.0
2020-03-13 13:00:00,120.43,121.23,120.13,121.15,14093.0,113.9368,114.6937,113.653,114.618,14093.0
2020-03-13 13:30:00,121.16,121.75,120.68,121.24,12401.0,114.6274,115.1856,114.1733,114.7031,12401.0
2020-03-13 14:00:00,121.23,121.23,119.71,119.71,7065.0,114.6937,114.6937,113.2556,113.2556,7065.0
2020-03-13 14:30:00,119.3,121.75,119.14,121.75,8124.0,112.8677,115.1856,112.7164,115.1856,8124.0
2020-03-13 15:00:00,121.0,121.91,120.58,121.18,10065.0,114.4761,115.337,114.0787,114.6464,10065.0
2020-03-13 15:30:00,121.48,125.83,120.28,125.71,19465.0,114.9302,119.0457,113.7949,118.9321,19465.0
2020-03-16 09:30:00,107.5,112.08,107.5,110.43,6621.0,101.7039,106.037,101.7039,104.476,6621.0
2020-03-16 10:00:00,110.16,111.8,108.1,108.25,27736.0,104.2205,105.7721,102.2716,102.4135,27736.0
2020-03-16 10:30:00,108.54,110.37,107.53,109.51,21640.0,102.6879,104.4192,101.7323,103.6056,21640.0
2020-03-16 11:00:00,109.66,112.09,109.13,110.82,13661.0,103.7475,106.0465,103.2461,104.8449,13661.0
2020-03-16 11:30:00,111.05,111.63,108.78,109.09,13088.0,105.0625,105.6113,102.9149,103.2082,13088.0
2020-03-16 12:00:00,109.86,110.09,108.0,108.71,7892.0,103.9367,104.1543,102.177,102.8487,7892.0
2020-03-16 12:30:00,109.4,109.42,107.5,107.59,9230.0,103.5015,103.5204,101.7039,101.7891,9230.0
2020-03-16 13:00:00,107.58,108.04,106.56,107.5,8715.0,101.7796,102.2148,100.8146,101.7039,8715.0
2020-03-16 13:30:00,105.57,107.7,105.57,107.47,11364.0,99.878,101.8932,99.878,101.6756,11364.0
2020-03-16 14:00:00,107.32,107.86,107.11,107.76,21723.0,101.5337,102.0445,101.335,101.9499,21723.0
2020-03-16 14:30:00,107.72,108.84,107.47,108.84,14074.0,101.9121,102.9717,101.6756,102.9717,14074.0
2020-03-16 15:00:00,109.23,109.24,105.97,105.97,12406.0,103.3407,103.3501,100.2564,100.2564,12406.0
2020-03-16 15:30:00,106.14,106.83,102.61,102.72,52461.0,100.4173,101.0701,97.0776,97.1817,52461.0
2020-03-17 09:30:00,104.67,106.31,101.93,101.93,12540.0,99.0265,100.5781,96.4343,96.4343,12540.0
2020-03-17 10:00:00,102.13,104.43,101.81,103.98,17614.0,96.6235,98.7995,96.3207,98.3737,17614.0
2020-03-17 10:30:00,104.0,104.0,100.92,101.13,19166.0,98.3927,98.3927,95.4787,95.6774,19166.0
2020-03-17 11:00:00,101.11,103.48,100.82,102.99,16469.0,95.6585,97.9007,95.3841,97.4371,16469.0
2020-03-17 11:30:00,103.23,105.16,102.8,104.95,82813.0,97.6642,99.4901,97.2574,99.2914,82813.0
2020-03-17 12:00:00,105.02,107.72,105.01,107.14,10970.0,99.3577,101.9121,99.3482,101.3634,10970.0
2020-03-17 12:30:00,107.15,107.98,104.21,104.45,8507.0,101.3728,102.1581,98.5913,98.8184,8507.0
2020-03-17 13:00:00,104.53,104.57,103.47,103.96,5996.0,98.8941,98.9319,97.8912,98.3548,5996.0
2020-03-17 13:30:00,103.83,105.42,103.48,104.9,10700.0,98.2318,99.7361,97.9007,99.2441,10700.0
2020-03-17 14:00:00,104.89,106.78,104.72,106.38,10534.0,99.2347,101.0228,99.0738,100.6443,10534.0
2020-03-17 14:30:00,106.41,106.81,105.81,105.89,5696.0,100.6727,101.0511,100.1051,100.1808,5696.0
2020-03-17 15:00:00,106.06,107.83,106.0,106.1,25422.0,100.3416,102.0162,100.2848,100.3794,25422.0
2020-03-17 15:30:00,106.11,111.17,106.1,110.36,48382.0,100.3889,105.1761,100.3794,104.4097,48382.0
2020-03-18 09:30:00,102.03,108.94,102.03,108.13,11463.0,96.5289,103.0663,96.5289,102.3,11463.0
2020-03-18 10:00:00,107.85,109.46,104.85,105.47,13726.0,102.0351,103.5583,99.1968,99.7834,13726.0
2020-03-18 10:30:00,105.7,107.02,103.92,103.92,6974.0,100.001,101.2498,98.317,98.317,6974.0
2020-03-18 11:00:00,103.89,105.87,102.58,105.32,38984.0,98.2886,100.1618,97.0492,99.6415,38984.0
2020-03-18 11:30:00,105.59,107.12,104.07,107.12,6697.0,99.8969,101.3444,98.4589,101.3444,6697.0
2020-03-18 12:00:00,106.42,106.47,104.24,104.99,5478.0,100.6822,100.7295,98.6197,99.3293,5478.0
2020-03-18 12:30:00,104.17,104.48,102.71,102.86,10376.0,98.5535,98.8468,97.1722,97.3141,10376.0
2020-03-18 13:00:00,103.04,103.17,100.65,100.86,8923.0,97.4844,97.6074,95.2233,95.422,8923.0
2020-03-18 13:30:00,100.86,101.34,99.63,100.17,18687.0,95.422,95.8761,94.2583,94.7692,18687.0
2020-03-18 14:00:00,100.23,100.62,98.6,99.05,10416.0,94.8259,95.1949,93.2838,93.7095,10416.0
2020-03-18 14:30:00,99.02,101.54,98.81,101.54,16765.0,93.6812,96.0653,93.4825,96.0653,16765.0
2020-03-18 15:00:00,102.28,102.87,101.4,102.35,10020.0,96.7654,97.3236,95.9328,96.8316,10020.0
2020-03-18 15:30:00,102.18,104.18,100.77,104.18,27342.0,96.6708,98.5629,95.3368,98.5629,27342.0
2020-03-19 09:30:00,102.62,104.98,97.46,104.26,5867.0,97.0871,99.3198,92.2053,98.6386,5867.0
2020-03-19 10:00:00,104.26,113.3,103.98,111.93,16150.0,98.6386,107.1912,98.3737,105.8951,16150.0
2020-03-19 10:30:00,114.57,115.93,111.22,113.81,12917.0,108.3928,109.6794,105.2234,107.6737,12917.0
2020-03-19 11:00:00,113.08,116.06,111.46,114.13,11829.0,106.9831,109.8024,105.4504,107.9765,11829.0
2020-03-19 11:30:00,114.49,115.62,113.58,114.38,9147.0,108.3171,109.3861,107.4561,108.213,9147.0
2020-03-19 12:00:00,114.09,114.09,112.03,112.03,10779.0,107.9386,107.9386,105.9897,105.9897,10779.0
2020-03-19 12:30:00,112.24,116.17,111.81,114.77,8189.0,106.1884,109.9065,105.7816,108.582,8189.0
2020-03-19 13:00:00,114.79,115.45,113.71,113.75,7032.0,108.6009,109.2253,107.5791,107.617,7032.0
2020-03-19 13:30:00,113.82,114.96,112.96,114.88,7287.0,107.6832,108.7617,106.8696,108.686,7287.0
2020-03-19 14:00:00,114.96,116.85,113.95,116.25,9130.0,108.7617,110.5498,107.8062,109.9822,9130.0
2020-03-19 14:30:00,116.81,117.28,115.62,115.62,6577.0,110.512,110.9566,109.3861,109.3861,6577.0
2020-03-19 15:00:00,115.46,116.05,114.48,115.96,13688.0,109.2348,109.793,108.3076,109.7078,13688.0
2020-03-19 15:30:00,115.95,117.33,114.61,114.68,37822.0,109.6983,111.0039,108.4306,108.4968,37822.0
2020-03-20 09:30:00,112.63,116.19,111.6,111.88,72273.0,106.5574,109.9254,105.5829,105.8478,72273.0
2020-03-20 10:00:00,111.81,113.12,110.0,111.36,52416.0,105.7816,107.0209,104.0692,105.3558,52416.0
2020-03-20 10:30:00,111.74,113.04,110.93,112.32,26063.0,105.7153,106.9452,104.949,106.2641,26063.0
2020-03-20 11:00:00,112.51,113.63,109.65,110.31,57067.0,106.4438,107.5034,103.738,104.3624,57067.0
2020-03-20 11:30:00,110.86,114.08,110.82,113.33,13733.0,104.8828,107.9292,104.8449,107.2196,13733.0
2020-03-20 12:00:00,112.91,112.91,108.98,109.86,12819.0,106.8223,106.8223,103.1041,103.9367,12819.0
2020-03-20 12:30:00,109.71,111.36,109.71,111.24,6661.0,103.7948,105.3558,103.7948,105.2423,6661.0
2020-03-20 13:00:00,111.16,112.97,110.08,110.58,12436.0,105.1666,106.879,104.1448,104.6179,12436.0
2020-03-20 13:30:00,111.04,111.98,110.23,111.38,5884.0,105.0531,105.9424,104.2868,105.3747,5884.0
2020-03-20 14:00:00,111.78,111.97,106.99,107.02,20557.0,105.7532,105.9329,101.2214,101.2498,20557.0
2020-03-20 14:30:00,107.02,110.4,106.94,107.63,17672.0,101.2498,104.4476,101.1741,101.8269,17672.0
2020-03-20 15:00:00,107.7,110.22,107.35,110.22,15610.0,101.8932,104.2773,101.562,104.2773,15610.0
2020-03-20 15:30:00,109.66,110.73,105.54,107.76,68685.0,103.7475,104.7598,99.8496,101.9499,68685.0
2020-03-23 09:30:00,105.72,107.06,102.18,102.34,14046.0,100.0199,101.2877,96.6708,96.8222,14046.0
2020-03-23 10:00:00,102.88,104.41,101.15,102.5,18270.0,97.333,98.7805,95.6963,96.9735,18270.0
2020-03-23 10:30:00,102.25,102.25,97.91,99.41,23446.0,96.737,96.737,92.631,94.0501,23446.0
2020-03-23 11:00:00,99.56,99.97,97.87,98.21,25903.0,94.192,94.5799,92.5932,92.9148,25903.0
2020-03-23 11:30:00,98.15,99.16,96.46,98.3,18638.0,92.8581,93.8136,91.2592,93.0,18638.0
2020-03-23 12:00:00,98.27,98.68,96.45,98.1,14774.0,92.9716,93.3595,91.2497,92.8108,14774.0
2020-03-23 12:30:00,97.68,101.0,96.91,101.0,21427.0,92.4134,95.5544,91.6849,95.5544,21427.0
2020-03-23 13:00:00,100.95,100.97,99.39,99.63,17453.0,95.5071,95.526,94.0312,94.2583,17453.0
2020-03-23 13:30:00,99.63,101.04,98.26,98.82,17632.0,94.2583,95.5922,92.9621,93.4919,17632.0
2020-03-23 14:00:00,98.74,100.25,98.03,100.25,18052.0,93.4163,94.8448,92.7445,94.8448,18052.0
2020-03-23 14:30:00,100.28,102.58,100.02,100.02,12872.0,94.8732,97.0492,94.6272,94.6272,12872.0
2020-03-23 15:00:00,100.58,101.4,99.12,99.43,23651.0,95.157,95.9328,93.7758,94.0691,23651.0
2020-03-23 15:30:00,99.44,100.29,98.55,99.27,43348.0,94.0785,94.8827,93.2365,93.9177,43348.0
2020-03-24 09:30:00,105.85,111.71,104.36,111.7,15910.0,100.1429,105.687,98.7332,105.6775,15910.0
2020-03-24 10:00:00,111.68,112.74,110.51,112.23,26296.0,105.6586,106.6614,104.5517,106.1789,26296.0
2020-03-24 10:30:00,111.94,112.44,111.3,111.48,15531.0,105.9046,106.3776,105.2991,105.4694,15531.0
2020-03-24 11:00:00,111.35,113.66,111.35,113.09,23534.0,105.3464,107.5318,105.3464,106.9926,23534.0
2020-03-24 11:30:00,113.09,113.61,112.52,113.46,6485.0,106.9926,107.4845,106.4533,107.3426,6485.0
2020-03-24 12:00:00,113.69,116.0,113.69,115.88,9000.0,107.5602,109.7457,107.5602,109.6321,9000.0
2020-03-24 12:30:00,115.72,116.04,113.61,113.62,8320.0,109.4807,109.7835,107.4845,107.494,8320.0
2020-03-24 13:00:00,113.43,113.76,111.55,113.76,18607.0,107.3142,107.6264,105.5356,107.6264,18607.0
2020-03-24 13:30:00,113.64,114.26,113.31,113.32,14182.0,107.5129,108.0995,107.2007,107.2102,14182.0
2020-03-24 14:00:00,113.32,115.35,112.63,115.18,19306.0,107.2102,109.1307,106.5574,108.9699,19306.0
2020-03-24 14:30:00,115.01,116.46,114.54,116.46,10151.0,108.809,110.1809,108.3644,110.1809,10151.0
2020-03-24 15:00:00,116.27,117.46,115.29,117.46,17780.0,110.0011,111.1269,109.0739,111.1269,17780.0
2020-03-24 15:30:00,117.55,119.57,116.9,119.04,44542.0,111.2121,113.1232,110.5971,112.6217,44542.0
2020-03-25 09:30:00,121.49,124.74,117.57,118.64,71663.0,114.9396,118.0144,111.231,112.2433,71663.0
2020-03-25 10:00:00,118.0,119.17,117.16,117.22,19230.0,111.6378,112.7447,110.8431,110.8999,19230.0
2020-03-25 10:30:00,117.73,120.45,117.73,120.02,19731.0,111.3824,113.9557,111.3824,113.5489,19731.0
2020-03-25 11:00:00,119.67,120.47,117.32,119.33,45889.0,113.2178,113.9746,110.9945,112.8961,45889.0
2020-03-25 11:30:00,119.46,120.17,118.71,119.79,13921.0,113.0191,113.6908,112.3095,113.3313,13921.0
2020-03-25 12:00:00,119.91,122.68,119.86,122.25,10209.0,113.4448,116.0655,113.3975,115.6587,10209.0
2020-03-25 12:30:00,121.9,122.5,120.65,120.65,47522.0,115.3275,115.8952,114.1449,114.1449,47522.0
2020-03-25 13:00:00,121.32,124.5,121.32,123.56,15451.0,114.7788,117.7874,114.7788,116.898,15451.0
2020-03-25 13:30:00,123.45,124.99,121.41,121.42,19125.0,116.794,118.2509,114.864,114.8734,19125.0
2020-03-25 14:00:00,121.94,122.32,119.95,120.89,12443.0,115.3654,115.7249,113.4827,114.372,12443.0
2020-03-25 14:30:00,121.13,123.46,120.04,122.89,28997.0,114.5991,116.8034,113.5678,116.2642,28997.0
2020-03-25 15:00:00,123.1,123.1,121.64,121.72,24365.0,116.4628,116.4628,115.0816,115.1572,24365.0
2020-03-25 15:30:00,121.69,122.87,118.6,119.69,37792.0,115.1289,116.2452,112.2055,113.2367,37792.0
2020-03-26 09:30:00,121.95,123.85,119.94,123.84,3958.0,115.3748,117.1724,113.4732,117.1629,3958.0
2020-03-26 10:00:00,123.52,126.29,123.18,125.07,12134.0,116.8602,119.4808,116.5385,118.3266,12134.0
2020-03-26 10:30:00,125.16,126.22,124.48,125.24,6911.0,118.4118,119.4146,117.7684,118.4875,6911.0
2020-03-26 11:00:00,125.53,127.53,125.06,126.69,4383.0,118.7618,120.654,118.3172,119.8593,4383.0
2020-03-26 11:30:00,127.07,127.82,126.01,127.6,13985.0,120.2188,120.9284,119.2159,120.7202,13985.0
2020-03-26 12:00:00,127.9,128.54,126.87,127.56,18492.0,121.004,121.6095,120.0296,120.6824,18492.0
2020-03-26 12:30:00,127.45,129.79,127.45,129.19,13329.0,120.5783,122.7921,120.5783,122.2245,13329.0
2020-03-26 13:00:00,129.18,129.84,127.24,127.67,14202.0,122.215,122.8394,120.3796,120.7864,14202.0
2020-03-26 13:30:00,127.92,129.35,127.5,128.44,6061.0,121.023,122.3759,120.6256,121.5149,6061.0
2020-03-26 14:00:00,128.63,130.42,127.6,129.71,15625.0,121.6947,123.3882,120.7202,122.7165,15625.0
2020-03-26 14:30:00,129.8,131.08,129.73,129.73,10407.0,122.8016,124.0126,122.7354,122.7354,10407.0
2020-03-26 15:00:00,130.28,131.75,129.88,131.28,10226.0,123.2557,124.6465,122.8773,124.2018,10226.0
2020-03-26 15:30:00,131.2,134.29,130.09,133.08,58342.0,124.1261,127.0495,123.076,125.9048,58342.0
2020-03-27 09:30:00,129.39,130.2,126.64,128.98,24263.0,122.4137,123.18,119.812,122.0258,24263.0
2020-03-27 10:00:00,128.63,129.24,127.74,128.97,27656.0,121.6947,122.2718,120.8527,122.0164,27656.0
2020-03-27 10:30:00,129.06,129.85,128.45,129.74,10733.0,122.1015,122.8489,121.5244,122.7448,10733.0
2020-03-27 11:00:00,129.56,130.98,128.58,129.74,15172.0,122.5745,123.918,121.6474,122.7448,15172.0
2020-03-27 11:30:00,129.97,130.38,128.19,129.16,14098.0,122.9624,123.3503,121.2784,122.1961,14098.0
2020-03-27 12:00:00,129.3,130.74,129.01,130.47,10683.0,122.3286,123.6909,122.0542,123.4355,10683.0
2020-03-27 12:30:00,130.08,130.81,129.66,130.12,10291.0,123.0665,123.7571,122.6691,123.1043,10291.0
2020-03-27 13:00:00,129.87,130.76,129.15,129.42,16430.0,122.8678,123.7098,122.1866,122.4421,16430.0
2020-03-27 13:30:00,129.35,130.61,129.35,129.78,14848.0,122.3759,123.5679,122.3759,122.7827,14848.0
2020-03-27 14:00:00,129.71,131.61,129.47,131.44,16525.0,122.7165,124.514,122.4894,124.3532,16525.0
2020-03-27 14:30:00,130.97,132.45,130.32,132.12,10119.0,123.9085,125.3087,123.2936,124.9965,10119.0
2020-03-27 15:00:00,132.5,134.57,131.77,133.87,13926.0,125.356,127.3144,124.6654,126.6522,13926.0
2020-03-27 15:30:00,133.73,133.86,131.32,131.8,71661.0,126.5197,126.6427,124.2396,124.6938,71661.0
2020-03-30 09:30:00,132.32,134.59,131.68,133.41,6806.0,125.1857,127.3333,124.5802,126.217,6806.0
2020-03-30 10:00:00,133.06,136.8,133.06,135.94,17076.0,125.8858,129.4242,125.8858,128.6106,17076.0
2020-03-30 10:30:00,135.95,137.24,135.56,136.71,29088.0,128.62,129.8405,128.251,129.339,29088.0
2020-03-30 11:00:00,136.35,138.67,136.32,138.08,13308.0,128.9984,131.1934,128.9701,130.6352,13308.0
2020-03-30 11:30:00,138.07,138.92,136.45,136.99,9702.0,130.6257,131.4299,129.0931,129.6039,9702.0
2020-03-30 12:00:00,136.99,137.74,135.8,137.63,10363.0,129.6039,130.3135,128.4781,130.2094,10363.0
2020-03-30 12:30:00,137.43,137.46,135.68,135.94,11532.0,130.0202,130.0486,128.3646,128.6106,11532.0
2020-03-30 13:00:00,135.64,137.82,134.66,137.72,10270.0,128.3267,130.3892,127.3996,130.2946,10270.0
2020-03-30 13:30:00,137.73,137.92,135.95,136.81,10894.0,130.304,130.4838,128.62,129.4336,10894.0
2020-03-30 14:00:00,136.64,137.26,135.45,136.78,13814.0,129.2728,129.8594,128.147,129.4053,13814.0
2020-03-30 14:30:00,136.67,137.2,135.6,137.09,8910.0,129.3012,129.8026,128.2889,129.6985,8910.0
2020-03-30 15:00:00,137.08,138.25,136.65,137.19,18583.0,129.6891,130.796,129.2823,129.7932,18583.0
2020-03-30 15:30:00,137.75,139.53,136.91,138.87,47779.0,130.323,132.007,129.5283,131.3826,47779.0
2020-03-31 09:30:00,136.58,138.08,136.58,137.25,5742.0,129.216,130.6352,129.216,129.8499,5742.0
2020-03-31 10:00:00,136.67,139.4,135.98,138.09,12964.0,129.3012,131.884,128.6484,130.6446,12964.0
2020-03-31 10:30:00,138.31,139.15,137.78,138.49,12224.0,130.8528,131.6475,130.3513,131.0231,12224.0
2020-03-31 11:00:00,138.26,139.17,137.74,139.17,9755.0,130.8055,131.6664,130.3135,131.6664,9755.0
2020-03-31 11:30:00,139.28,139.38,138.15,138.66,7719.0,131.7705,131.8651,130.7014,131.1839,7719.0
2020-03-31 12:00:00,138.88,139.75,137.3,137.97,10915.0,131.392,132.2151,129.8972,130.5311,10915.0
2020-03-31 12:30:00,138.26,138.39,137.47,137.75,8916.0,130.8055,130.9285,130.0581,130.323,8916.0
2020-03-31 13:00:00,137.59,138.37,137.42,137.9,14066.0,130.1716,130.9095,130.0108,130.4649,14066.0
2020-03-31 13:30:00,137.7,139.07,137.68,138.77,12717.0,130.2757,131.5718,130.2567,131.288,12717.0
2020-03-31 14:00:00,138.48,138.57,137.74,138.26,16785.0,131.0136,131.0988,130.3135,130.8055,16785.0
2020-03-31 14:30:00,138.18,138.18,137.26,137.46,8686.0,130.7298,130.7298,129.8594,130.0486,8686.0
2020-03-31 15:00:00,137.46,137.62,135.65,136.5,12094.0,130.0486,130.2,128.3362,129.1404,12094.0
2020-03-31 15:30:00,136.63,138.01,134.07,134.12,121783.0,129.2633,130.5689,126.8414,126.8887,121783.0
2020-04-01 09:30:00,129.24,131.04,127.96,128.09,8670.0,122.2718,123.9747,121.0608,121.1838,8670.0
2020-04-01 10:00:00,127.47,129.7,126.97,127.93,8711.0,120.5972,122.707,120.1242,121.0324,8711.0
2020-04-01 10:30:00,127.86,128.83,125.41,125.84,17295.0,120.9662,121.8839,118.6483,119.0551,17295.0
2020-04-01 11:00:00,125.86,126.91,125.6,126.5,15679.0,119.074,120.0674,118.8281,119.6795,15679.0
2020-04-01 11:30:00,126.39,127.15,125.84,126.59,13245.0,119.5755,120.2945,119.0551,119.7647,13245.0
2020-04-01 12:00:00,126.42,126.42,125.18,125.19,9588.0,119.6038,119.6038,118.4307,118.4402,9588.0
2020-04-01 12:30:00,124.95,125.14,122.03,123.1,18474.0,118.2131,118.3929,115.4505,116.4628,18474.0
2020-04-01 13:00:00,122.52,124.51,122.52,123.89,9776.0,115.9141,117.7968,115.9141,117.2102,9776.0
2020-04-01 13:30:00,123.67,124.88,123.16,124.8,7684.0,117.0021,118.1469,116.5196,118.0712,7684.0
2020-04-01 14:00:00,124.58,125.56,123.65,123.84,18781.0,117.863,118.7902,116.9832,117.1629,18781.0
2020-04-01 14:30:00,123.84,125.15,123.18,123.86,8830.0,117.1629,118.4023,116.5385,117.1819,8830.0
2020-04-01 15:00:00,124.11,124.64,122.97,123.17,13882.0,117.4184,117.9198,116.3399,116.5291,13882.0
2020-04-01 15:30:00,123.17,125.02,122.04,125.02,46799.0,116.5291,118.2793,115.46,118.2793,46799.0
2020-04-02 09:30:00,125.28,126.39,120.91,125.5,5515.0,118.5253,119.5755,114.3909,118.7334,5515.0
2020-04-02 10:00:00,125.82,128.94,125.81,128.72,7076.0,119.0362,121.988,119.0267,121.7798,7076.0
2020-04-02 10:30:00,128.61,130.37,127.34,127.99,6585.0,121.6758,123.3409,120.4742,121.0892,6585.0
2020-04-02 11:00:00,128.14,128.49,126.88,127.44,6920.0,121.2311,121.5622,120.039,120.5688,6920.0
2020-04-02 11:30:00,127.7,129.17,126.65,128.45,7417.0,120.8148,122.2056,119.8214,121.5244,7417.0
2020-04-02 12:00:00,128.44,129.19,127.63,128.15,6498.0,121.5149,122.2245,120.7486,121.2406,6498.0
2020-04-02 12:30:00,128.0,128.0,126.7,126.7,5205.0,121.0987,121.0987,119.8687,119.8687,5205.0
2020-04-02 13:00:00,127.07,127.16,125.15,125.22,4626.0,120.2188,120.3039,118.4023,118.4685,4626.0
2020-04-02 13:30:00,125.28,126.61,125.08,125.7,6432.0,118.5253,119.7836,118.3361,118.9227,6432.0
2020-04-02 14:00:00,125.77,125.77,123.73,124.37,3330.0,118.9889,118.9889,117.0589,117.6644,3330.0
2020-04-02 14:30:00,124.73,125.49,123.95,124.93,4850.0,118.005,118.724,117.267,118.1942,4850.0
2020-04-02 15:00:00,125.63,126.26,125.01,125.67,37421.0,118.8564,119.4525,118.2699,118.8943,37421.0
2020-04-02 15:30:00,125.97,128.28,125.22,127.6,22886.0,119.1781,121.3636,118.4685,120.7202,22886.0
2020-04-03 09:30:00,128.27,130.33,128.27,130.07,6674.0,121.3541,123.303,121.3541,123.057,6674.0
2020-04-03 10:00:00,130.0,130.17,128.28,128.28,4642.0,122.9908,123.1517,121.3636,121.3636,4642.0
2020-04-03 10:30:00,128.6,128.6,126.8,127.5,10003.0,121.6663,121.6663,119.9634,120.6256,10003.0
2020-04-03 11:00:00,127.57,128.15,126.64,127.12,3976.0,120.6918,121.2406,119.812,120.2661,3976.0
2020-04-03 11:30:00,126.86,127.27,125.81,125.97,6421.0,120.0201,120.408,119.0267,119.1781,6421.0
2020-04-03 12:00:00,125.84,126.58,125.6,126.29,5744.0,119.0551,119.7552,118.8281,119.4808,5744.0
2020-04-03 12:30:00,126.74,127.72,126.55,127.07,5349.0,119.9066,120.8337,119.7268,120.2188,5349.0
2020-04-03 13:00:00,127.01,127.01,126.33,126.5,4982.0,120.162,120.162,119.5187,119.6795,4982.0
2020-04-03 13:30:00,125.99,126.92,125.39,126.75,3956.0,119.197,120.0769,118.6294,119.916,3956.0
2020-04-03 14:00:00,126.02,126.7,125.88,126.59,5747.0,119.2254,119.8687,119.093,119.7647,5747.0
2020-04-03 14:30:00,126.54,126.68,125.74,126.44,8458.0,119.7174,119.8498,118.9605,119.6228,8458.0
2020-04-03 15:00:00,126.52,126.63,125.59,126.38,5691.0,119.6984,119.8025,118.8186,119.566,5691.0
2020-04-03 15:30:00,126.42,128.84,125.74,127.24,28487.0,119.6038,121.8934,118.9605,120.3796,28487.0
2020-04-06 09:30:00,135.0,138.24,133.76,138.19,11459.0,127.7212,130.7865,126.5481,130.7392,11459.0
2020-04-06 10:00:00,138.19,139.66,137.23,137.25,18722.0,130.7392,132.13,129.831,129.8499,18722.0
2020-04-06 10:30:00,137.53,137.87,136.71,136.81,9575.0,130.1148,130.4365,129.339,129.4336,9575.0
2020-04-06 11:00:00,137.08,137.64,136.44,136.93,7458.0,129.6891,130.2189,129.0836,129.5472,7458.0
2020-04-06 11:30:00,137.01,137.65,136.34,136.91,6768.0,129.6229,130.2284,128.989,129.5283,6768.0
2020-04-06 12:00:00,136.75,137.65,136.22,137.5,9340.0,129.3769,130.2284,128.8755,130.0864,9340.0
2020-04-06 12:30:00,137.36,137.78,137.14,137.66,5883.0,129.954,130.3513,129.7459,130.2378,5883.0
2020-04-06 13:00:00,137.77,137.83,137.36,137.77,9825.0,130.3419,130.3986,129.954,130.3419,9825.0
2020-04-06 13:30:00,137.73,138.81,137.73,138.31,9424.0,130.304,131.3258,130.304,130.8528,9424.0
2020-04-06 14:00:00,138.24,138.24,136.67,137.0,5894.0,130.7865,130.7865,129.3012,129.6134,5894.0
2020-04-06 14:30:00,137.25,138.29,136.59,138.29,9502.0,129.8499,130.8338,129.2255,130.8338,9502.0
2020-04-06 15:00:00,138.19,139.86,138.0,139.86,17157.0,130.7392,132.3192,130.5595,132.3192,17157.0
2020-04-06 15:30:00,139.86,140.87,139.07,139.54,54698.0,132.3192,133.2747,131.5718,132.0165,54698.0
2020-04-07 09:30:00,144.0,148.72,143.77,147.45,8814.0,136.236,140.7015,136.0184,139.5,8814.0
2020-04-07 10:00:00,147.46,147.46,143.19,143.58,16977.0,139.5094,139.5094,135.4697,135.8386,16977.0
2020-04-07 10:30:00,143.78,145.14,143.34,144.58,10823.0,136.0278,137.3145,135.6116,136.7847,10823.0
2020-04-07 11:00:00,144.78,146.02,144.4,146.02,13918.0,136.9739,138.1471,136.6144,138.1471,13918.0
2020-04-07 11:30:00,146.42,147.13,145.88,146.12,6214.0,138.5255,139.1972,138.0146,138.2417,6214.0
2020-04-07 12:00:00,146.53,148.31,146.06,147.63,9725.0,138.6296,140.3136,138.1849,139.6703,9725.0
2020-04-07 12:30:00,147.78,147.78,146.41,146.41,5736.0,139.8122,139.8122,138.516,138.516,5736.0
2020-04-07 13:00:00,146.54,146.77,145.49,145.56,3125.0,138.639,138.8566,137.6456,137.7119,3125.0
2020-04-07 13:30:00,145.94,146.51,145.47,145.49,5478.0,138.0714,138.6107,137.6267,137.6456,5478.0
2020-04-07 14:00:00,145.28,145.99,144.41,144.96,15450.0,137.447,138.1187,136.6239,137.1442,15450.0
2020-04-07 14:30:00,145.41,146.08,143.3,143.94,14546.0,137.57,138.2038,135.5737,136.1792,14546.0
2020-04-07 15:00:00,144.04,145.52,143.66,144.0,16297.0,136.2738,137.674,135.9143,136.236,16297.0
2020-04-07 15:30:00,143.59,145.74,142.6,142.7,35478.0,135.8481,137.8822,134.9115,135.0061,35478.0
2020-04-08 09:30:00,144.67,146.27,142.51,143.47,3619.0,136.8699,138.3836,134.8263,135.7346,3619.0
2020-04-08 10:00:00,143.22,143.22,141.62,142.83,4664.0,135.498,135.498,133.9843,135.1291,4664.0
2020-04-08 10:30:00,142.85,143.6,142.71,143.47,2215.0,135.148,135.8575,135.0155,135.7346,2215.0
2020-04-08 11:00:00,143.33,144.68,143.14,144.46,4766.0,135.6021,136.8793,135.4224,136.6712,4766.0
2020-04-08 11:30:00,144.2,145.73,144.14,144.64,5040.0,136.4252,137.8727,136.3684,136.8415,5040.0
2020-04-08 12:00:00,144.02,145.55,143.64,145.03,7148.0,136.2549,137.7024,135.8954,137.2104,7148.0
2020-04-08 12:30:00,145.31,146.65,144.99,145.83,4349.0,137.4754,138.7431,137.1726,137.9673,4349.0
2020-04-08 13:00:00,145.69,146.76,145.33,146.39,3210.0,137.8349,138.8472,137.4943,138.4971,3210.0
2020-04-08 13:30:00,146.33,146.34,144.85,145.19,4555.0,138.4404,138.4498,137.0402,137.3618,4555.0
2020-04-08 14:00:00,145.34,146.42,145.33,145.94,6097.0,137.5037,138.5255,137.4943,138.0714,6097.0
2020-04-08 14:30:00,146.25,148.27,146.25,147.14,16081.0,138.3647,140.2758,138.3647,139.2067,16081.0
2020-04-08 15:00:00,147.5,147.62,146.45,147.15,7100.0,139.5473,139.6608,138.5539,139.2161,7100.0
2020-04-08 15:30:00,147.3,148.2,146.3,147.96,34238.0,139.3581,140.2095,138.412,139.9825,34238.0
2020-04-09 09:30:00,149.14,152.68,149.14,151.96,6704.0,141.0989,144.448,141.0989,143.7668,6704.0
2020-04-09 10:00:00,151.63,151.78,149.23,150.57,7929.0,143.4546,143.5965,141.184,142.4517,7929.0
2020-04-09 10:30:00,150.25,151.82,149.81,151.44,5565.0,142.149,143.6344,141.7327,143.2748,5565.0
2020-04-09 11:00:00,150.43,151.09,150.18,151.09,4015.0,142.3193,142.9437,142.0828,142.9437,4015.0
2020-04-09 11:30:00,151.37,151.64,150.73,151.0,7511.0,143.2086,143.4641,142.6031,142.8586,7511.0
2020-04-09 12:00:00,151.21,151.61,150.84,151.08,6130.0,143.0572,143.4357,142.7072,142.9343,6130.0
2020-04-09 12:30:00,150.97,152.53,150.96,152.16,8087.0,142.8302,144.3061,142.8207,143.956,8087.0
2020-04-09 13:00:00,152.0,152.63,151.59,151.99,3955.0,143.8046,144.4007,143.4168,143.7952,3955.0
2020-04-09 13:30:00,152.11,152.15,150.95,151.38,5728.0,143.9087,143.9466,142.8113,143.2181,5728.0
2020-04-09 14:00:00,151.31,151.32,149.45,149.88,6538.0,143.1519,143.1613,141.3921,141.799,6538.0
2020-04-09 14:30:00,149.87,150.28,148.43,149.85,8622.0,141.7895,142.1774,140.4271,141.7706,8622.0
2020-04-09 15:00:00,150.1,152.84,149.71,152.78,11487.0,142.0071,144.5994,141.6381,144.5426,11487.0
2020-04-09 15:30:00,152.81,152.94,151.49,152.31,31500.0,144.571,144.694,143.3221,144.0979,31500.0
2020-04-13 09:30:00,150.41,150.59,146.49,146.98,7682.0,142.3004,142.4707,138.5917,139.0553,7682.0
2020-04-13 10:00:00,146.68,147.59,144.35,144.99,6783.0,138.7715,139.6324,136.5671,137.1726,6783.0
2020-04-13 10:30:00,144.25,144.56,142.65,143.06,4482.0,136.4725,136.7658,134.9588,135.3467,4482.0
2020-04-13 11:00:00,142.96,143.15,142.12,142.75,6793.0,135.2521,135.4318,134.4573,135.0534,6793.0
2020-04-13 11:30:00,142.88,143.36,141.89,142.55,6669.0,135.1764,135.6305,134.2397,134.8642,6669.0
2020-04-13 12:00:00,141.91,144.49,141.78,143.55,29617.0,134.2587,136.6996,134.1357,135.8102,29617.0
2020-04-13 12:30:00,143.54,143.76,142.06,142.27,5521.0,135.8008,136.0089,134.4006,134.5993,5521.0
2020-04-13 13:00:00,142.3,143.01,142.03,142.35,4413.0,134.6276,135.2994,134.3722,134.6749,4413.0
2020-04-13 13:30:00,142.64,143.56,142.6,142.91,5944.0,134.9493,135.8197,134.9115,135.2048,5944.0
2020-04-13 14:00:00,142.64,143.72,141.19,141.6,8088.0,134.9493,135.9711,133.5775,133.9654,8088.0
2020-04-13 14:30:00,141.47,141.98,140.24,141.17,7050.0,133.8424,134.3249,132.6787,133.5586,7050.0
2020-04-13 15:00:00,141.08,141.65,140.47,141.61,6411.0,133.4734,134.0127,132.8963,133.9748,6411.0
2020-04-13 15:30:00,141.43,142.11,140.65,141.66,19832.0,133.8045,134.4479,133.0666,134.0221,19832.0
2020-04-14 09:30:00,144.07,146.65,144.07,145.5,3379.0,136.3022,138.7431,136.3022,137.6551,3379.0
2020-04-14 10:00:00,145.9,147.99,145.72,147.98,13790.0,138.0335,140.0109,137.8632,140.0014,13790.0
2020-04-14 10:30:00,147.97,147.97,146.25,146.25,19031.0,139.9919,139.9919,138.3647,138.3647,19031.0
2020-04-14 11:00:00,146.36,146.79,146.35,146.51,10201.0,138.4687,138.8756,138.4593,138.6107,10201.0
2020-04-14 11:30:00,146.42,147.51,146.42,147.08,8606.0,138.5255,139.5567,138.5255,139.1499,8606.0
2020-04-14 12:00:00,147.21,148.0,147.09,147.33,55487.0,139.2729,140.0203,139.1594,139.3864,55487.0
2020-04-14 12:30:00,147.27,147.83,146.94,146.94,15620.0,139.3297,139.8595,139.0175,139.0175,15620.0
2020-04-14 13:00:00,146.75,146.75,145.74,146.13,6280.0,138.8377,138.8377,137.8822,138.2511,6280.0
2020-04-14 13:30:00,146.48,147.24,146.42,146.85,8812.0,138.5823,139.3013,138.5255,138.9323,8812.0
2020-04-14 14:00:00,146.76,147.09,146.48,146.48,5350.0,138.8472,139.1594,138.5823,138.5823,5350.0
2020-04-14 14:30:00,146.5,146.64,145.74,145.97,5944.0,138.6012,138.7336,137.8822,138.0998,5944.0
2020-04-14 15:00:00,145.74,145.97,144.29,145.19,10199.0,137.8822,138.0998,136.5103,137.3618,10199.0
2020-04-14 15:30:00,145.19,145.87,144.42,144.79,44333.0,137.3618,138.0052,136.6333,136.9834,44333.0
2020-04-15 09:30:00,139.47,140.56,135.04,140.29,13901.0,131.9502,132.9815,127.7591,132.726,13901.0
2020-04-15 10:00:00,140.17,140.75,139.24,139.84,8015.0,132.6125,133.1612,131.7326,132.3003,8015.0
2020-04-15 10:30:00,139.69,141.09,139.46,141.09,7816.0,132.1584,133.4829,131.9408,133.4829,7816.0
2020-04-15 11:00:00,140.98,140.98,140.04,140.62,6695.0,133.3788,133.3788,132.4895,133.0382,6695.0
2020-04-15 11:30:00,140.84,141.26,139.92,140.44,3500.0,133.2464,133.6437,132.376,132.8679,3500.0
2020-04-15 12:00:00,140.23,140.96,139.9,140.96,5030.0,132.6692,133.3599,132.357,133.3599,5030.0
2020-04-15 12:30:00,141.21,141.76,140.64,141.76,6869.0,133.5964,134.1168,133.0571,134.1168,6869.0
2020-04-15 13:00:00,141.55,142.71,141.22,141.43,9719.0,133.9181,135.0155,133.6059,133.8045,9719.0
2020-04-15 13:30:00,141.04,141.42,140.82,141.05,2900.0,133.4356,133.7951,133.2274,133.445,2900.0
2020-04-15 14:00:00,141.17,142.31,141.17,142.2,5640.0,133.5586,134.6371,133.5586,134.533,5640.0
2020-04-15 14:30:00,142.41,142.86,141.91,142.59,7411.0,134.7317,135.1574,134.2587,134.902,7411.0
2020-04-15 15:00:00,142.44,142.52,141.18,141.18,6100.0,134.7601,134.8358,133.568,133.568,6100.0
2020-04-15 15:30:00,141.45,141.8,140.39,140.71,14472.0,133.8235,134.1546,132.8206,133.1234,14472.0
2020-04-16 09:30:00,141.97,141.97,140.1,140.94,5039.0,134.3154,134.3154,132.5463,133.341,5039.0
2020-04-16 10:00:00,140.93,142.6,140.45,142.6,14772.0,133.3315,134.9115,132.8774,134.9115,14772.0
2020-04-16 10:30:00,142.67,143.33,141.71,143.33,7448.0,134.9777,135.6021,134.0695,135.6021,7448.0
2020-04-16 11:00:00,143.46,143.65,142.54,142.54,7333.0,135.7251,135.9049,134.8547,134.8547,7333.0
2020-04-16 11:30:00,142.6,143.21,142.21,142.68,17383.0,134.9115,135.4886,134.5425,134.9872,17383.0
2020-04-16 12:00:00,142.71,142.71,141.6,141.99,19355.0,135.0155,135.0155,133.9654,134.3344,19355.0
2020-04-16 12:30:00,141.72,142.86,141.17,142.86,11635.0,134.0789,135.1574,133.5586,135.1574,11635.0
2020-04-16 13:00:00,142.85,143.57,142.39,143.25,9515.0,135.148,135.8292,134.7128,135.5264,9515.0
2020-04-16 13:30:00,143.28,143.52,142.88,143.13,8767.0,135.5548,135.7819,135.1764,135.4129,8767.0
2020-04-16 14:00:00,143.07,144.05,142.63,143.88,10469.0,135.3561,136.2833,134.9398,136.1225,10469.0
2020-04-16 14:30:00,144.01,145.19,143.84,144.91,20419.0,136.2454,137.3618,136.0846,137.0969,20419.0
2020-04-16 15:00:00,144.66,145.06,144.24,144.91,14214.0,136.8604,137.2388,136.463,137.0969,14214.0
2020-04-16 15:30:00,145.03,146.62,144.98,146.52,41028.0,137.2104,138.7147,137.1631,138.6201,41028.0
2020-04-17 09:30:00,153.3,153.84,150.08,152.54,40281.0,145.0346,145.5454,141.9882,144.3155,40281.0
2020-04-17 10:00:00,152.33,153.27,150.25,150.25,35074.0,144.1169,145.0062,142.149,142.149,35074.0
2020-04-17 10:30:00,150.27,151.5,150.0,151.48,13939.0,142.1679,143.3316,141.9125,143.3127,13939.0
2020-04-17 11:00:00,151.21,152.31,150.39,150.59,15814.0,143.0572,144.0979,142.2815,142.4707,15814.0
2020-04-17 11:30:00,151.01,151.83,150.96,151.47,5631.0,142.868,143.6438,142.8207,143.3032,5631.0
2020-04-17 12:00:00,151.37,151.78,150.31,151.24,16797.0,143.2086,143.5965,142.2058,143.0856,16797.0
2020-04-17 12:30:00,151.27,152.52,151.27,152.29,12725.0,143.114,144.2966,143.114,144.079,12725.0
2020-04-17 13:00:00,152.16,152.65,151.59,152.0,12912.0,143.956,144.4196,143.4168,143.8046,12912.0
2020-04-17 13:30:00,151.99,152.39,151.33,152.11,7809.0,143.7952,144.1736,143.1708,143.9087,7809.0
2020-04-17 14:00:00,152.24,152.25,151.46,151.83,13935.0,144.0317,144.0412,143.2938,143.6438,13935.0
2020-04-17 14:30:00,151.83,151.83,150.86,151.17,7328.0,143.6438,143.6438,142.7261,143.0194,7328.0
2020-04-17 15:00:00,151.21,152.28,151.2,152.17,10610.0,143.0572,144.0696,143.0478,143.9655,10610.0
2020-04-17 15:30:00,152.14,153.85,151.87,152.47,40593.0,143.9371,145.5549,143.6817,144.2493,40593.0
2020-04-20 09:30:00,148.11,151.46,145.01,148.92,7984.0,140.1244,143.2938,137.1915,140.8907,7984.0
2020-04-20 10:00:00,148.43,150.42,147.96,149.58,10371.0,140.4271,142.3098,139.9825,141.5151,10371.0
2020-04-20 10:30:00,149.78,151.74,149.48,151.73,9946.0,141.7043,143.5587,141.4205,143.5492,9946.0
2020-04-20 11:00:00,151.49,152.16,151.22,151.97,6863.0,143.3221,143.956,143.0667,143.7763,6863.0
2020-04-20 11:30:00,152.23,153.07,151.89,153.03,18750.0,144.0222,144.817,143.7006,144.7791,18750.0
2020-04-20 12:00:00,153.02,153.47,152.13,153.42,9768.0,144.7697,145.1954,143.9276,145.1481,9768.0
2020-04-20 12:30:00,153.35,153.69,152.93,153.11,5086.0,145.0819,145.4035,144.6845,144.8548,5086.0
2020-04-20 13:00:00,152.69,152.71,151.56,151.65,4228.0,144.4574,144.4764,143.3884,143.4735,4228.0
2020-04-20 13:30:00,151.36,152.04,151.18,151.87,3684.0,143.1992,143.8425,143.0289,143.6817,3684.0
2020-04-20 14:00:00,151.53,152.14,150.87,150.87,2250.0,143.36,143.9371,142.7356,142.7356,2250.0
2020-04-20 14:30:00,151.2,152.1,151.15,151.15,3403.0,143.0478,143.8993,143.0005,143.0005,3403.0
2020-04-20 15:00:00,151.64,151.75,150.56,151.63,7503.0,143.4641,143.5681,142.4423,143.4546,7503.0
2020-04-20 15:30:00,151.64,153.01,151.5,152.07,26775.0,143.4641,144.7602,143.3316,143.8709,26775.0
2020-04-21 09:30:00,148.75,150.67,145.55,150.67,13283.0,140.7299,142.5464,137.7024,142.5464,13283.0
2020-04-21 10:00:00,150.21,150.5,149.19,150.2,5884.0,142.1112,142.3855,141.1462,142.1017,5884.0
2020-04-21 10:30:00,150.75,150.77,148.74,148.92,11139.0,142.622,142.641,140.7204,140.8907,11139.0
2020-04-21 11:00:00,148.81,149.56,148.24,148.58,10002.0,140.7866,141.4962,140.2474,140.569,10002.0
2020-04-21 11:30:00,148.86,149.84,147.67,149.47,11366.0,140.8339,141.7611,139.7081,141.4111,11366.0
2020-04-21 12:00:00,149.89,151.33,148.77,149.14,13839.0,141.8084,143.1708,140.7488,141.0989,13839.0
2020-04-21 12:30:00,149.09,150.17,148.91,150.14,15330.0,141.0515,142.0733,140.8813,142.0449,15330.0
2020-04-21 13:00:00,150.47,152.04,150.47,151.21,8500.0,142.3571,143.8425,142.3571,143.0572,8500.0
2020-04-21 13:30:00,151.53,151.8,150.92,151.38,7470.0,143.36,143.6154,142.7829,143.2181,7470.0
2020-04-21 14:00:00,151.28,152.14,150.79,151.64,7182.0,143.1235,143.9371,142.6599,143.4641,7182.0
2020-04-21 14:30:00,151.61,151.61,150.54,150.64,6741.0,143.4357,143.4357,142.4234,142.518,6741.0
2020-04-21 15:00:00,150.73,151.98,150.73,151.43,10189.0,142.6031,143.7857,142.6031,143.2654,10189.0
2020-04-21 15:30:00,151.44,152.54,151.04,151.04,27875.0,143.2748,144.3155,142.8964,142.8964,27875.0
2020-04-22 09:30:00,152.34,152.67,151.05,152.0,4459.0,144.1263,144.4385,142.9059,143.8046,4459.0
2020-04-22 10:00:00,151.46,152.38,151.24,151.5,9217.0,143.2938,144.1642,143.0856,143.3316,9217.0
2020-04-22 10:30:00,151.75,151.76,150.15,150.15,3626.0,143.5681,143.5776,142.0544,142.0544,3626.0
2020-04-22 11:00:00,149.67,151.45,149.3,151.0,7371.0,141.6003,143.2843,141.2502,142.8586,7371.0
2020-04-22 11:30:00,151.0,151.58,150.78,150.89,6561.0,142.8586,143.4073,142.6504,142.7545,6561.0
2020-04-22 12:00:00,151.23,151.94,150.62,150.62,9298.0,143.0762,143.7479,142.4991,142.4991,9298.0
2020-04-22 12:30:00,150.77,151.05,150.45,150.77,4685.0,142.641,142.9059,142.3382,142.641,4685.0
2020-04-22 13:00:00,150.91,151.31,150.54,151.31,6783.0,142.7734,143.1519,142.4234,143.1519,6783.0
2020-04-22 13:30:00,151.42,151.63,150.98,151.26,4796.0,143.2559,143.4546,142.8396,143.1045,4796.0
2020-04-22 14:00:00,151.13,151.5,151.0,151.41,2595.0,142.9816,143.3316,142.8586,143.2465,2595.0
2020-04-22 14:30:00,151.47,151.78,151.27,151.44,3810.0,143.3032,143.5965,143.114,143.2748,3810.0
2020-04-22 15:00:00,151.52,153.1,151.28,152.71,11799.0,143.3505,144.8453,143.1235,144.4764,11799.0
2020-04-22 15:30:00,152.93,154.88,152.6,153.19,21710.0,144.6845,146.5294,144.3723,144.9305,21710.0
2020-04-23 09:30:00,154.49,155.18,153.42,154.31,9737.0,146.1604,146.8132,145.1481,145.9901,9737.0
2020-04-23 10:00:00,154.5,156.24,154.5,155.92,6321.0,146.1699,147.816,146.1699,147.5133,6321.0
2020-04-23 10:30:00,156.23,158.28,156.23,157.03,6347.0,147.8066,149.7461,147.8066,148.5634,6347.0
2020-04-23 11:00:00,157.1,157.78,156.94,157.43,3404.0,148.6297,149.273,148.4783,148.9419,3404.0
2020-04-23 11:30:00,157.92,157.92,156.66,157.41,4090.0,149.4055,149.4055,148.2134,148.923,4090.0
2020-04-23 12:00:00,157.78,158.97,157.57,158.81,6910.0,149.273,150.3988,149.0743,150.2475,6910.0
2020-04-23 12:30:00,158.55,158.58,156.33,156.9,8758.0,150.0015,150.0299,147.9012,148.4405,8758.0
2020-04-23 13:00:00,157.11,158.1,156.21,156.72,6387.0,148.6391,149.5758,147.7877,148.2702,6387.0
2020-04-23 13:30:00,156.25,156.79,155.37,155.97,9074.0,147.8255,148.3364,146.9929,147.5606,9074.0
2020-04-23 14:00:00,155.9,156.13,154.99,155.42,4975.0,147.4944,147.712,146.6334,147.0403,4975.0
2020-04-23 14:30:00,155.28,157.05,155.28,157.05,6685.0,146.9078,148.5824,146.9078,148.5824,6685.0
2020-04-23 15:00:00,156.37,156.69,155.37,155.82,8244.0,147.939,148.2418,146.9929,147.4187,8244.0
2020-04-23 15:30:00,155.68,156.77,154.58,155.42,37060.0,147.2862,148.3175,146.2455,147.0403,37060.0
2020-04-24 09:30:00,155.01,155.45,153.83,154.03,6554.0,146.6524,147.0686,145.536,145.7252,6554.0
2020-04-24 10:00:00,153.96,154.67,153.13,154.03,11461.0,145.659,146.3307,144.8737,145.7252,11461.0
2020-04-24 10:30:00,154.0,155.28,154.0,154.79,4067.0,145.6968,146.9078,145.6968,146.4442,4067.0
2020-04-24 11:00:00,154.25,154.63,154.0,154.34,1759.0,145.9333,146.2928,145.6968,146.0185,1759.0
2020-04-24 11:30:00,154.45,154.73,153.9,154.25,2106.0,146.1226,146.3875,145.6022,145.9333,2106.0
2020-04-24 12:00:00,154.07,154.38,153.68,154.16,7829.0,145.763,146.0563,145.3941,145.8482,7829.0
2020-04-24 12:30:00,154.06,154.34,153.62,153.69,3631.0,145.7536,146.0185,145.3373,145.4035,3631.0
2020-04-24 13:00:00,153.74,153.74,152.98,153.57,3160.0,145.4508,145.4508,144.7318,145.29,3160.0
2020-04-24 13:30:00,153.65,154.48,153.48,154.4,3043.0,145.3657,146.1509,145.2049,146.0752,3043.0
2020-04-24 14:00:00,154.5,155.3,154.19,155.3,2637.0,146.1699,146.9267,145.8766,146.9267,2637.0
2020-04-24 14:30:00,155.31,155.97,155.3,155.72,13768.0,146.9362,147.5606,146.9267,147.3241,13768.0
2020-04-24 15:00:00,155.58,156.34,155.44,156.34,3600.0,147.1916,147.9107,147.0592,147.9107,3600.0
2020-04-24 15:30:00,156.28,157.09,155.46,156.49,18591.0,147.8539,148.6202,147.0781,148.0526,18591.0
2020-04-27 09:30:00,157.03,159.13,157.03,159.13,3265.0,148.5634,150.5502,148.5634,150.5502,3265.0
2020-04-27 10:00:00,159.18,160.33,158.87,159.87,8096.0,150.5975,151.6855,150.3042,151.2503,8096.0
2020-04-27 10:30:00,160.08,160.69,159.85,160.49,3152.0,151.449,152.0261,151.2314,151.8369,3152.0
2020-04-27 11:00:00,160.11,160.83,160.1,160.83,2031.0,151.4774,152.1586,151.4679,152.1586,2031.0
2020-04-27 11:30:00,160.88,161.6,160.72,161.58,2508.0,152.2059,152.887,152.0545,152.8681,2508.0
2020-04-27 12:00:00,161.7,162.47,161.32,162.2,4654.0,152.9817,153.7101,152.6221,153.4547,4654.0
2020-04-27 12:30:00,161.93,162.42,161.87,162.21,2869.0,153.1993,153.6628,153.1425,153.4642,2869.0
2020-04-27 13:00:00,162.14,162.14,161.53,161.95,2518.0,153.3979,153.3979,152.8208,153.2182,2518.0
2020-04-27 13:30:00,161.86,162.23,161.74,162.11,1950.0,153.133,153.4831,153.0195,153.3696,1950.0
2020-04-27 14:00:00,162.28,163.02,162.18,162.68,7174.0,153.5304,154.2305,153.4358,153.9088,7174.0
2020-04-27 14:30:00,162.87,163.23,162.42,162.67,10157.0,154.0886,154.4292,153.6628,153.8994,10157.0
2020-04-27 15:00:00,162.61,162.89,161.94,162.08,10889.0,153.8426,154.1075,153.2087,153.3412,10889.0
2020-04-27 15:30:00,162.06,162.54,161.5,161.76,30776.0,153.3222,153.7764,152.7924,153.0384,30776.0
2020-04-28 09:30:00,162.88,166.35,162.88,164.32,8770.0,154.098,157.3809,154.098,155.4604,8770.0
2020-04-28 10:00:00,162.76,163.72,162.11,162.29,9764.0,153.9845,154.8927,153.3696,153.5398,9764.0
2020-04-28 10:30:00,161.87,162.31,160.32,160.32,6892.0,153.1425,153.5588,151.6761,151.6761,6892.0
2020-04-28 11:00:00,160.95,161.55,159.75,160.55,8878.0,152.2721,152.8397,151.1368,151.8937,8878.0
2020-04-28 11:30:00,160.4,161.31,160.01,161.16,4964.0,151.7517,152.6127,151.3828,152.4708,4964.0
2020-04-28 12:00:00,161.09,162.17,160.62,161.56,4654.0,152.4045,153.4263,151.9599,152.8492,4654.0
2020-04-28 12:30:00,161.49,162.2,161.1,162.2,3312.0,152.783,153.4547,152.414,153.4547,3312.0
2020-04-28 13:00:00,162.15,162.44,161.01,162.1,5843.0,153.4074,153.6818,152.3289,153.3601,5843.0
2020-04-28 13:30:00,161.91,162.09,161.39,161.56,7215.0,153.1803,153.3506,152.6884,152.8492,7215.0
2020-04-28 14:00:00,161.47,162.04,161.46,161.7,13429.0,152.7641,153.3033,152.7546,152.9817,13429.0
2020-04-28 14:30:00,161.9,162.0,161.11,161.2,4699.0,153.1709,153.2655,152.4235,152.5086,4699.0
2020-04-28 15:00:00,161.21,162.57,161.2,162.14,7478.0,152.5181,153.8047,152.5086,153.3979,7478.0
2020-04-28 15:30:00,161.8,162.12,159.06,159.93,38349.0,153.0763,153.379,150.484,151.3071,38349.0
2020-04-29 09:30:00,164.51,165.28,161.65,163.37,2533.0,155.6401,156.3686,152.9344,154.5616,2533.0
2020-04-29 10:00:00,162.83,162.83,161.28,162.5,4768.0,154.0507,154.0507,152.5843,153.7385,4768.0
2020-04-29 10:30:00,162.56,164.04,162.33,163.07,33690.0,153.7953,155.1955,153.5777,154.2778,33690.0
2020-04-29 11:00:00,163.0,164.95,162.74,164.89,2909.0,154.2116,156.0564,153.9656,155.9997,2909.0
2020-04-29 11:30:00,165.28,165.39,164.76,165.0,4603.0,156.3686,156.4727,155.8767,156.1037,4603.0
2020-04-29 12:00:00,165.0,165.15,164.7,164.87,9465.0,156.1037,156.2456,155.8199,155.9807,9465.0
2020-04-29 12:30:00,164.88,165.46,164.86,165.15,6156.0,155.9902,156.5389,155.9713,156.2456,6156.0
2020-04-29 13:00:00,165.23,165.44,165.05,165.1,4030.0,156.3213,156.52,156.151,156.1983,4030.0
2020-04-29 13:30:00,165.12,165.53,164.8,164.85,6584.0,156.2173,156.6052,155.9145,155.9618,6584.0
2020-04-29 14:00:00,165.09,165.32,164.51,164.95,6223.0,156.1889,156.4065,155.6401,156.0564,6223.0
2020-04-29 14:30:00,165.06,166.19,164.87,165.09,7116.0,156.1605,157.2296,155.9807,156.1889,7116.0
2020-04-29 15:00:00,165.19,165.95,165.12,165.34,8022.0,156.2835,157.0025,156.2173,156.4254,8022.0
2020-04-29 15:30:00,165.73,165.94,164.7,165.3,23136.0,156.7944,156.993,155.8199,156.3876,23136.0
2020-04-30 09:30:00,161.51,161.83,159.05,161.46,7685.0,152.8019,153.1046,150.4745,152.7546,7685.0
2020-04-30 10:00:00,161.12,163.91,160.91,163.42,11350.0,152.4329,155.0725,152.2343,154.6089,11350.0
2020-04-30 10:30:00,163.42,163.42,161.89,162.09,5604.0,154.6089,154.6089,153.1614,153.3506,5604.0
2020-04-30 11:00:00,162.3,162.58,161.52,161.52,3554.0,153.5493,153.8142,152.8114,152.8114,3554.0
2020-04-30 11:30:00,161.37,162.39,160.38,160.9,3768.0,152.6694,153.6345,151.7328,152.2248,3768.0
2020-04-30 12:00:00,160.4,161.43,160.09,160.55,5666.0,151.7517,152.7262,151.4585,151.8937,5666.0
2020-04-30 12:30:00,160.3,160.98,160.12,160.83,5042.0,151.6571,152.3005,151.4868,152.1586,5042.0
2020-04-30 13:00:00,160.74,161.13,160.55,160.84,3204.0,152.0734,152.4424,151.8937,152.168,3204.0
2020-04-30 13:30:00,160.76,160.76,159.77,160.21,6283.0,152.0923,152.0923,151.1557,151.572,6283.0
2020-04-30 14:00:00,160.44,160.82,160.07,160.56,6089.0,151.7896,152.1491,151.4395,151.9031,6089.0
2020-04-30 14:30:00,160.62,161.23,160.62,160.98,8536.0,151.9599,152.537,151.9599,152.3005,8536.0
2020-04-30 15:00:00,160.87,162.13,160.31,161.88,6166.0,152.1964,153.3885,151.6666,153.152,6166.0
2020-04-30 15:30:00,162.04,162.22,160.3,160.95,39616.0,153.3033,153.4736,151.6571,152.2721,39616.0
2020-05-01 09:30:00,158.35,160.23,155.89,156.08,3105.0,149.8123,151.5909,147.4849,147.6647,3105.0
2020-05-01 10:00:00,156.56,158.28,155.66,155.99,15412.0,148.1188,149.7461,147.2673,147.5795,15412.0
2020-05-01 10:30:00,157.49,158.49,157.02,158.12,2161.0,148.9986,149.9447,148.554,149.5947,2161.0
2020-05-01 11:00:00,157.5,158.08,157.41,157.66,1059.0,149.0081,149.5568,148.923,149.1595,1059.0
2020-05-01 11:30:00,157.31,157.32,155.67,156.22,3354.0,148.8284,148.8378,147.2768,147.7971,3354.0
2020-05-01 12:00:00,156.21,157.59,156.07,157.28,3922.0,147.7877,149.0933,147.6552,148.8,3922.0
2020-05-01 12:30:00,156.87,157.48,156.47,157.05,1700.0,148.4121,148.9892,148.0336,148.5824,1700.0
2020-05-01 13:00:00,157.5,158.7,157.34,158.7,3647.0,149.0081,150.1434,148.8567,150.1434,3647.0
2020-05-01 13:30:00,158.38,158.38,157.41,157.78,14038.0,149.8407,149.8407,148.923,149.273,14038.0
2020-05-01 14:00:00,157.8,157.84,157.45,157.72,4771.0,149.2919,149.3298,148.9608,149.2162,4771.0
2020-05-01 14:30:00,157.46,157.54,157.09,157.38,2100.0,148.9703,149.0459,148.6202,148.8946,2100.0
2020-05-01 15:00:00,157.48,158.47,157.4,158.09,2300.0,148.9892,149.9258,148.9135,149.5663,2300.0
2020-05-01 15:30:00,157.79,158.41,157.01,157.82,13508.0,149.2825,149.869,148.5445,149.3109,13508.0
2020-05-04 09:30:00,157.15,157.15,155.49,156.47,4342.0,148.677,148.677,147.1065,148.0336,4342.0
2020-05-04 10:00:00,156.2,157.53,155.34,156.64,3540.0,147.7782,149.0365,146.9646,148.1945,3540.0
2020-05-04 10:30:00,156.27,156.38,155.63,155.76,1384.0,147.8444,147.9485,147.2389,147.3619,1384.0
2020-05-04 11:00:00,155.83,156.19,155.71,155.87,2900.0,147.4281,147.7687,147.3146,147.466,2900.0
2020-05-04 11:30:00,155.91,156.47,155.87,156.06,2413.0,147.5038,148.0336,147.466,147.6457,2413.0
2020-05-04 12:00:00,155.96,157.0,155.96,156.93,7384.0,147.5511,148.5351,147.5511,148.4688,7384.0
2020-05-04 12:30:00,156.96,157.0,155.76,156.21,5931.0,148.4972,148.5351,147.3619,147.7877,5931.0
2020-05-04 13:00:00,156.25,156.28,155.42,155.76,4236.0,147.8255,147.8539,147.0403,147.3619,4236.0
2020-05-04 13:30:00,155.89,156.27,155.44,156.19,9927.0,147.4849,147.8444,147.0592,147.7687,9927.0
2020-05-04 14:00:00,156.21,156.5,155.81,156.14,5000.0,147.7877,148.062,147.4092,147.7214,5000.0
2020-05-04 14:30:00,156.47,156.84,155.98,156.77,3522.0,148.0336,148.3837,147.5701,148.3175,3522.0
2020-05-04 15:00:00,156.89,157.3,156.7,157.05,7140.0,148.431,148.8189,148.2512,148.5824,7140.0
2020-05-04 15:30:00,157.05,157.51,156.7,156.92,29798.0,148.5824,149.0176,148.2512,148.4594,29798.0
2020-05-05 09:30:00,158.33,160.0,157.08,160.0,2678.0,149.7934,151.3733,148.6108,151.3733,2678.0
2020-05-05 10:00:00,160.03,160.22,159.44,159.47,6961.0,151.4017,151.5815,150.8435,150.8719,6961.0
2020-05-05 10:30:00,159.17,159.62,157.81,159.41,5553.0,150.5881,151.0138,149.3014,150.8151,5553.0
2020-05-05 11:00:00,159.28,159.74,158.85,159.34,8885.0,150.6921,151.1273,150.2853,150.7489,8885.0
2020-05-05 11:30:00,159.85,159.99,159.38,159.61,3869.0,151.2314,151.3639,150.7867,151.0043,3869.0
2020-05-05 12:00:00,159.51,159.9,159.35,159.63,8145.0,150.9097,151.2787,150.7584,151.0233,8145.0
2020-05-05 12:30:00,159.78,159.84,158.87,159.14,3328.0,151.1652,151.2219,150.3042,150.5597,3328.0
2020-05-05 13:00:00,159.32,159.74,158.89,159.51,4435.0,150.73,151.1273,150.3232,150.9097,4435.0
2020-05-05 13:30:00,159.93,160.8,159.93,160.67,3594.0,151.3071,152.1302,151.3071,152.0072,3594.0
2020-05-05 14:00:00,160.57,160.98,160.53,160.55,4196.0,151.9126,152.3005,151.8747,151.8937,4196.0
2020-05-05 14:30:00,160.49,160.64,160.22,160.45,4815.0,151.8369,151.9788,151.5815,151.7991,4815.0
2020-05-05 15:00:00,160.3,160.66,158.7,158.83,8671.0,151.6571,151.9977,150.1434,150.2664,8671.0
2020-05-05 15:30:00,158.53,158.92,157.83,158.07,21275.0,149.9826,150.3515,149.3203,149.5474,21275.0
2020-05-06 09:30:00,159.76,161.68,156.52,157.4,10627.0,151.1463,152.9627,148.0809,148.9135,10627.0
2020-05-06 10:00:00,157.45,158.62,156.11,158.05,14029.0,148.9608,150.0677,147.6931,149.5285,14029.0
2020-05-06 10:30:00,157.98,159.21,157.71,158.99,18862.0,149.4622,150.6259,149.2068,150.4178,18862.0
2020-05-06 11:00:00,159.06,159.07,157.57,158.22,7440.0,150.484,150.4935,149.0743,149.6893,7440.0
2020-05-06 11:30:00,158.34,158.52,157.0,158.17,10624.0,149.8028,149.9731,148.5351,149.642,10624.0
2020-05-06 12:00:00,157.71,158.75,157.58,158.61,7901.0,149.2068,150.1907,149.0838,150.0583,7901.0
2020-05-06 12:30:00,158.52,160.58,158.52,160.1,4716.0,149.9731,151.922,149.9731,151.4679,4716.0
2020-05-06 13:00:00,159.88,159.89,158.86,159.08,8272.0,151.2598,151.2692,150.2948,150.5029,8272.0
2020-05-06 13:30:00,159.03,160.38,159.0,160.38,5184.0,150.4556,151.7328,150.4272,151.7328,5184.0
2020-05-06 14:00:00,160.25,160.88,159.83,160.32,5206.0,151.6098,152.2059,151.2125,151.6761,5206.0
2020-05-06 14:30:00,160.52,161.2,160.37,160.37,3910.0,151.8653,152.5086,151.7234,151.7234,3910.0
2020-05-06 15:00:00,160.51,161.04,160.13,161.01,5511.0,151.8558,152.3572,151.4963,152.3289,5511.0
2020-05-06 15:30:00,160.96,160.97,158.08,159.65,27566.0,152.2816,152.291,149.5568,151.0422,27566.0
2020-05-07 09:30:00,163.17,164.54,162.35,162.84,5258.0,154.3724,155.6685,153.5966,154.0602,5258.0
2020-05-07 10:00:00,162.64,163.04,162.26,162.83,2300.0,153.871,154.2494,153.5115,154.0507,2300.0
2020-05-07 10:30:00,162.47,163.09,161.7,162.12,3735.0,153.7101,154.2967,152.9817,153.379,3735.0
2020-05-07 11:00:00,162.24,163.19,161.98,162.17,3753.0,153.4925,154.3913,153.2466,153.4263,3753.0
2020-05-07 11:30:00,161.97,162.86,161.8,162.67,3700.0,153.2371,154.0791,153.0763,153.8994,3700.0
2020-05-07 12:00:00,162.83,162.83,161.96,162.15,6098.0,154.0507,154.0507,153.2276,153.4074,6098.0
2020-05-07 12:30:00,162.11,162.26,161.47,162.25,3800.0,153.3696,153.5115,152.7641,153.502,3800.0
2020-05-07 13:00:00,162.36,162.49,162.02,162.16,3089.0,153.6061,153.7291,153.2844,153.4169,3089.0
2020-05-07 13:30:00,162.11,162.66,162.11,162.24,3283.0,153.3696,153.8899,153.3696,153.4925,3283.0
2020-05-07 14:00:00,162.04,162.47,161.58,161.88,5872.0,153.3033,153.7101,152.8681,153.152,5872.0
2020-05-07 14:30:00,161.84,161.9,161.21,161.34,12459.0,153.1141,153.1709,152.5181,152.6411,12459.0
2020-05-07 15:00:00,161.22,161.69,161.04,161.04,4200.0,152.5275,152.9722,152.3572,152.3572,4200.0
2020-05-07 15:30:00,161.11,161.11,159.98,160.26,25775.0,152.4235,152.4235,151.3544,151.6193,25775.0
2020-05-08 09:30:00,164.2,166.01,162.69,164.46,15171.0,155.3469,157.0593,153.9183,155.5928,15171.0
2020-05-08 10:00:00,165.6,165.6,163.54,163.79,5914.0,156.6714,156.6714,154.7224,154.959,5914.0
2020-05-08 10:30:00,163.45,164.16,163.41,163.8,18965.0,154.6373,155.309,154.5995,154.9684,18965.0
2020-05-08 11:00:00,163.79,165.36,163.51,165.09,6960.0,154.959,156.4443,154.6941,156.1889,6960.0
2020-05-08 11:30:00,165.25,165.4,164.82,164.87,18093.0,156.3403,156.4822,155.9334,155.9807,18093.0
2020-05-08 12:00:00,164.86,165.13,164.19,165.13,12585.0,155.9713,156.2267,155.3374,156.2267,12585.0
2020-05-08 12:30:00,165.22,165.25,164.45,164.75,23715.0,156.3119,156.3403,155.5834,155.8672,23715.0
2020-05-08 13:00:00,164.86,165.22,164.64,165.11,6365.0,155.9713,156.3119,155.7631,156.2078,6365.0
2020-05-08 13:30:00,165.1,165.2,164.56,164.56,4340.0,156.1983,156.2929,155.6875,155.6875,4340.0
2020-05-08 14:00:00,164.75,165.4,164.6,165.26,6238.0,155.8672,156.4822,155.7253,156.3497,6238.0
2020-05-08 14:30:00,165.39,165.4,164.66,165.13,6782.0,156.4727,156.4822,155.7821,156.2267,6782.0
2020-05-08 15:00:00,165.04,165.93,164.86,165.92,13410.0,156.1416,156.9836,155.9713,156.9741,13410.0
2020-05-08 15:30:00,165.73,166.33,165.53,166.33,15567.0,156.7944,157.362,156.6052,157.362,15567.0
2020-05-11 09:30:00,164.77,164.77,163.17,164.32,5428.0,155.8861,155.8861,154.3724,155.4604,5428.0
2020-05-11 10:00:00,164.13,164.39,163.02,163.88,10670.0,155.2806,155.5266,154.2305,155.0441,10670.0
2020-05-11 10:30:00,163.77,164.52,163.72,164.17,9215.0,154.94,155.6496,154.8927,155.3185,9215.0
2020-05-11 11:00:00,164.18,165.06,164.05,164.9,4573.0,155.3279,156.1605,155.205,156.0091,4573.0
2020-05-11 11:30:00,165.22,165.46,164.5,164.75,3607.0,156.3119,156.5389,155.6307,155.8672,3607.0
2020-05-11 12:00:00,165.0,166.68,165.0,166.64,3022.0,156.1037,157.6932,156.1037,157.6553,3022.0
2020-05-11 12:30:00,166.64,166.64,166.2,166.61,3500.0,157.6553,157.6553,157.239,157.6269,3500.0
2020-05-11 13:00:00,166.44,167.49,166.44,167.32,2900.0,157.4661,158.4595,157.4661,158.2986,2900.0
2020-05-11 13:30:00,167.37,167.62,167.32,167.36,2708.0,158.3459,158.5825,158.2986,158.3365,2708.0
2020-05-11 14:00:00,167.26,167.72,166.9,167.47,4944.0,158.2419,158.6771,157.9013,158.4406,4944.0
2020-05-11 14:30:00,167.53,168.07,166.63,168.07,12274.0,158.4973,159.0082,157.6458,159.0082,12274.0
2020-05-11 15:00:00,168.01,168.97,168.01,168.31,9379.0,158.9514,159.8597,158.9514,159.2353,9379.0
2020-05-11 15:30:00,168.19,168.34,167.35,167.71,37772.0,159.1217,159.2636,158.327,158.6676,37772.0
2020-05-12 09:30:00,169.22,169.22,165.27,165.27,3426.0,160.0962,160.0962,156.3592,156.3592,3426.0
2020-05-12 10:00:00,165.5,167.54,165.5,166.98,3090.0,156.5768,158.5068,156.5768,157.977,3090.0
2020-05-12 10:30:00,167.25,167.64,166.78,167.31,5314.0,158.2324,158.6014,157.7878,158.2892,5314.0
2020-05-12 11:00:00,167.62,167.73,167.24,167.51,2651.0,158.5825,158.6865,158.223,158.4784,2651.0
2020-05-12 11:30:00,167.63,167.68,167.0,167.31,4845.0,158.5919,158.6392,157.9959,158.2892,4845.0
2020-05-12 12:00:00,167.61,167.87,167.23,167.87,3340.0,158.573,158.819,158.2135,158.819,3340.0
2020-05-12 12:30:00,167.86,167.92,167.16,167.16,3884.0,158.8095,158.8663,158.1473,158.1473,3884.0
2020-05-12 13:00:00,167.28,167.31,165.96,165.96,9945.0,158.2608,158.2892,157.012,157.012,9945.0
2020-05-12 13:30:00,166.0,166.18,165.64,165.73,3607.0,157.0498,157.2201,156.7092,156.7944,3607.0
2020-05-12 14:00:00,165.74,165.74,164.78,164.95,3305.0,156.8038,156.8038,155.8956,156.0564,3305.0
2020-05-12 14:30:00,164.73,164.91,164.09,164.28,5670.0,155.8483,156.0186,155.2428,155.4226,5670.0
2020-05-12 15:00:00,164.23,164.44,162.85,163.0,3979.0,155.3752,155.5739,154.0697,154.2116,3979.0
2020-05-12 15:30:00,163.0,163.0,160.65,160.65,15373.0,154.2116,154.2116,151.9883,151.9883,15373.0
2020-05-13 09:30:00,160.71,162.75,159.5,162.23,21788.0,152.045,153.975,150.9003,153.4831,21788.0
2020-05-13 10:00:00,162.74,163.92,162.23,163.72,10651.0,153.9656,155.082,153.4831,154.8927,10651.0
2020-05-13 10:30:00,164.08,164.72,162.5,162.64,12993.0,155.2333,155.8388,153.7385,153.871,12993.0
2020-05-13 11:00:00,162.64,163.25,161.79,162.59,5619.0,153.871,154.4481,153.0668,153.8237,5619.0
2020-05-13 11:30:00,162.35,162.67,160.29,160.74,8954.0,153.5966,153.8994,151.6477,152.0734,8954.0
2020-05-13 12:00:00,161.17,161.34,159.3,160.15,9060.0,152.4802,152.6411,150.7111,151.5152,9060.0
2020-05-13 12:30:00,160.6,160.94,159.9,160.94,6400.0,151.941,152.2626,151.2787,152.2626,6400.0
2020-05-13 13:00:00,160.88,160.88,159.64,159.97,8180.0,152.2059,152.2059,151.0327,151.3449,8180.0
2020-05-13 13:30:00,159.97,160.09,159.3,159.54,5690.0,151.3449,151.4585,150.7111,150.9381,5690.0
2020-05-13 14:00:00,159.48,160.35,159.26,159.78,8894.0,150.8814,151.7044,150.6732,151.1652,8894.0
2020-05-13 14:30:00,160.03,160.11,159.16,159.16,9199.0,151.4017,151.4774,150.5786,150.5786,9199.0
2020-05-13 15:00:00,159.26,160.22,159.1,159.47,11539.0,150.6732,151.5815,150.5218,150.8719,11539.0
2020-05-13 15:30:00,159.73,160.78,159.26,160.04,37721.0,151.1179,152.1113,150.6732,151.4112,37721.0
2020-05-14 09:30:00,157.2,157.85,154.65,155.6,6882.0,148.7243,149.3392,146.3118,147.2105,6882.0
2020-05-14 10:00:00,155.6,156.04,153.01,155.82,54916.0,147.2105,147.6268,144.7602,147.4187,54916.0
2020-05-14 10:30:00,155.92,159.4,155.53,159.2,8402.0,147.5133,150.8057,147.1443,150.6164,8402.0
2020-05-14 11:00:00,159.09,160.06,158.59,158.59,5886.0,150.5124,151.4301,150.0393,150.0393,5886.0
2020-05-14 11:30:00,159.18,159.45,157.11,158.58,18225.0,150.5975,150.853,148.6391,150.0299,18225.0
2020-05-14 12:00:00,158.3,158.92,157.72,158.59,5425.0,149.765,150.3515,149.2162,150.0393,5425.0
2020-05-14 12:30:00,158.66,159.86,158.19,159.63,6241.0,150.1056,151.2409,149.6609,151.0233,6241.0
2020-05-14 13:00:00,159.39,159.91,159.03,159.91,4799.0,150.7962,151.2882,150.4556,151.2882,4799.0
2020-05-14 13:30:00,160.06,160.17,158.81,158.81,3300.0,151.4301,151.5341,150.2475,150.2475,3300.0
2020-05-14 14:00:00,158.8,159.31,158.5,159.02,5977.0,150.238,150.7205,149.9542,150.4462,5977.0
2020-05-14 14:30:00,159.16,159.69,158.31,159.69,5925.0,150.5786,151.08,149.7744,151.08,5925.0
2020-05-14 15:00:00,159.59,161.65,159.59,161.5,5274.0,150.9854,152.9344,150.9854,152.7924,5274.0
2020-05-14 15:30:00,161.67,162.65,160.86,161.87,9736.0,152.9533,153.8804,152.1869,153.1425,9736.0
2020-05-15 09:30:00,158.75,163.64,158.75,160.12,8592.0,150.1907,154.8171,150.1907,151.4868,8592.0
2020-05-15 10:00:00,159.98,160.85,158.82,159.4,9904.0,151.3544,152.1775,150.2569,150.8057,9904.0
2020-05-15 10:30:00,159.4,161.37,158.0,160.89,12366.0,150.8057,152.6694,149.4811,152.2153,12366.0
2020-05-15 11:00:00,160.93,162.27,160.0,161.76,22413.0,152.2532,153.5209,151.3733,153.0384,22413.0
2020-05-15 11:30:00,161.65,162.27,161.28,161.72,6080.0,152.9344,153.5209,152.5843,153.0006,6080.0
2020-05-15 12:00:00,161.76,163.37,161.68,163.15,8470.0,153.0384,154.5616,152.9627,154.3535,8470.0
2020-05-15 12:30:00,162.92,163.22,162.23,163.08,5326.0,154.1359,154.4197,153.4831,154.2873,5326.0
2020-05-15 13:00:00,162.95,163.85,162.95,163.53,3600.0,154.1643,155.0157,154.1643,154.713,3600.0
2020-05-15 13:30:00,163.38,163.85,162.3,162.47,21833.0,154.5711,155.0157,153.5493,153.7101,21833.0
2020-05-15 14:00:00,162.56,162.8,161.6,161.86,12241.0,153.7953,154.0223,152.887,153.133,12241.0
2020-05-15 14:30:00,161.86,162.14,160.29,160.39,15354.0,153.133,153.3979,151.6477,151.7423,15354.0
2020-05-15 15:00:00,160.23,161.13,160.15,160.49,23984.0,151.5909,152.4424,151.5152,151.8369,23984.0
2020-05-15 15:30:00,160.52,163.02,160.32,162.47,41130.0,151.8653,154.2305,151.6761,153.7101,41130.0
2020-05-18 09:30:00,168.16,171.53,165.33,170.38,9367.0,159.0934,162.2817,156.4159,161.1937,9367.0
2020-05-18 10:00:00,170.36,171.76,170.36,171.56,5631.0,161.1747,162.4993,161.1747,162.31,5631.0
2020-05-18 10:30:00,171.24,171.91,170.88,171.76,8274.0,162.0073,162.6412,161.6667,162.4993,8274.0
2020-05-18 11:00:00,171.71,172.71,171.63,171.64,7291.0,162.4519,163.398,162.3763,162.3857,7291.0
2020-05-18 11:30:00,172.08,172.69,171.77,172.62,3891.0,162.802,163.3791,162.5087,163.3129,3891.0
2020-05-18 12:00:00,172.41,173.56,172.28,173.56,5175.0,163.1142,164.2022,162.9912,164.2022,5175.0
2020-05-18 12:30:00,173.4,173.54,172.9,173.03,3854.0,164.0508,164.1833,163.5778,163.7008,3854.0
2020-05-18 13:00:00,173.29,173.87,173.29,173.33,3884.0,163.9468,164.4955,163.9468,163.9846,3884.0
2020-05-18 13:30:00,173.22,173.79,172.99,173.65,8600.0,163.8805,164.4198,163.6629,164.2874,8600.0
2020-05-18 14:00:00,173.65,174.04,173.19,173.99,10700.0,164.2874,164.6563,163.8522,164.609,10700.0
2020-05-18 14:30:00,173.97,174.14,173.08,173.72,14367.0,164.5901,164.7509,163.7481,164.3536,14367.0
2020-05-18 15:00:00,173.74,173.84,172.62,172.78,21404.0,164.3725,164.4671,163.3129,163.4643,21404.0
2020-05-18 15:30:00,172.66,174.79,172.66,172.93,46358.0,163.3507,165.3659,163.3507,163.6062,46358.0
2020-05-19 09:30:00,174.99,174.99,172.31,174.25,10473.0,165.5551,165.5551,163.0196,164.855,10473.0
2020-05-19 10:00:00,174.49,174.98,173.64,174.2,17405.0,165.0821,165.5456,164.2779,164.8077,17405.0
2020-05-19 10:30:00,174.12,174.91,173.71,174.28,8003.0,164.732,165.4794,164.3441,164.8834,8003.0
2020-05-19 11:00:00,174.14,175.0,174.06,175.0,8219.0,164.7509,165.5646,164.6752,165.5646,8219.0
2020-05-19 11:30:00,175.55,175.82,174.61,174.67,9628.0,166.0849,166.3404,165.1956,165.2524,9628.0
2020-05-19 12:00:00,174.79,175.98,174.79,175.38,13950.0,165.3659,166.4917,165.3659,165.9241,13950.0
2020-05-19 12:30:00,175.31,175.52,174.47,175.43,7426.0,165.8578,166.0565,165.0631,165.9714,7426.0
2020-05-19 13:00:00,175.49,175.97,175.2,175.21,9854.0,166.0281,166.4823,165.7538,165.7632,9854.0
2020-05-19 13:30:00,175.13,176.01,175.02,175.67,13978.0,165.6876,166.5201,165.5835,166.1984,13978.0
2020-05-19 14:00:00,175.76,176.85,175.49,176.6,9565.0,166.2836,167.3148,166.0281,167.0783,9565.0
2020-05-19 14:30:00,176.55,176.68,174.56,174.75,22653.0,167.031,167.154,165.1483,165.328,22653.0
2020-05-19 15:00:00,175.08,176.1,174.54,175.08,6436.0,165.6402,166.6053,165.1294,165.6402,6436.0
2020-05-19 15:30:00,175.02,175.18,172.43,172.44,42842.0,165.5835,165.7349,163.1331,163.1426,42842.0
2020-05-20 09:30:00,176.29,177.51,174.33,175.6,8885.0,166.785,167.9392,164.9307,166.1322,8885.0
2020-05-20 10:00:00,176.3,176.45,175.32,175.82,12163.0,166.7945,166.9364,165.8673,166.3404,12163.0
2020-05-20 10:30:00,175.66,176.05,174.85,175.14,9149.0,166.189,166.558,165.4227,165.697,9149.0
2020-05-20 11:00:00,175.53,176.0,175.0,175.31,6911.0,166.066,166.5106,165.5646,165.8578,6911.0
2020-05-20 11:30:00,175.55,175.56,174.92,175.06,5401.0,166.0849,166.0944,165.4889,165.6213,5401.0
2020-05-20 12:00:00,174.89,175.41,174.53,175.32,8323.0,165.4605,165.9525,165.1199,165.8673,8323.0
2020-05-20 12:30:00,175.21,175.67,174.88,175.5,7399.0,165.7632,166.1984,165.451,166.0376,7399.0
2020-05-20 13:00:00,175.43,175.83,175.31,175.5,8445.0,165.9714,166.3498,165.8578,166.0376,8445.0
2020-05-20 13:30:00,175.47,175.96,175.41,175.94,4307.0,166.0092,166.4728,165.9525,166.4539,4307.0
2020-05-20 14:00:00,175.87,175.87,174.3,174.3,7442.0,166.3877,166.3877,164.9023,164.9023,7442.0
2020-05-20 14:30:00,174.33,174.97,174.33,174.67,9712.0,164.9307,165.5362,164.9307,165.2524,9712.0
2020-05-20 15:00:00,174.5,175.11,174.03,174.3,13517.0,165.0915,165.6686,164.6469,164.9023,13517.0
2020-05-20 15:30:00,174.47,175.46,173.98,175.32,52964.0,165.0631,165.9998,164.5996,165.8673,52964.0
2020-05-21 09:30:00,177.36,178.37,174.02,176.24,20483.0,167.7973,168.7529,164.6374,166.7377,20483.0
2020-05-21 10:00:00,176.5,179.5,176.13,178.82,21451.0,166.9837,169.8219,166.6336,169.1786,21451.0
2020-05-21 10:30:00,179.16,179.16,176.82,177.47,13534.0,169.5003,169.5003,167.2864,167.9014,13534.0
2020-05-21 11:00:00,177.12,177.76,176.16,176.91,8628.0,167.5703,168.1758,166.662,167.3716,8628.0
2020-05-21 11:30:00,177.05,178.0,177.04,177.38,12199.0,167.504,168.4028,167.4946,167.8162,12199.0
2020-05-21 12:00:00,177.69,178.65,177.3,178.25,20258.0,168.1095,169.0178,167.7406,168.6393,20258.0
2020-05-21 12:30:00,178.18,178.64,177.12,177.81,9873.0,168.5731,169.0083,167.5703,168.2231,9873.0
2020-05-21 13:00:00,177.82,178.83,177.69,178.5,13454.0,168.2325,169.1881,168.1095,168.8759,13454.0
2020-05-21 13:30:00,178.42,178.66,178.14,178.19,13451.0,168.8002,169.0272,168.5353,168.5826,13451.0
2020-05-21 14:00:00,178.11,178.42,177.42,178.17,15771.0,168.5069,168.8002,167.8541,168.5636,15771.0
2020-05-21 14:30:00,178.18,178.18,176.7,177.09,16847.0,168.5731,168.5731,167.1729,167.5419,16847.0
2020-05-21 15:00:00,177.2,177.52,175.6,176.17,24304.0,167.6459,167.9487,166.1322,166.6715,24304.0
2020-05-21 15:30:00,176.25,176.48,174.43,175.73,57631.0,166.7472,166.9648,165.0253,166.2552,57631.0
2020-05-22 09:30:00,176.58,176.58,172.21,174.28,5359.0,167.4239,167.4239,163.2805,165.2432,5359.0
2020-05-22 10:00:00,173.96,174.71,173.21,174.63,13692.0,164.9398,165.6509,164.2286,165.575,13692.0
2020-05-22 10:30:00,174.64,174.64,173.01,173.5,6849.0,165.5845,165.5845,164.039,164.5036,6849.0
2020-05-22 11:00:00,173.33,173.53,173.02,173.29,3943.0,164.3424,164.5321,164.0485,164.3045,3943.0
2020-05-22 11:30:00,173.57,174.35,173.57,174.2,8358.0,164.57,165.3095,164.57,165.1673,8358.0
2020-05-22 12:00:00,174.1,174.85,173.68,174.2,7211.0,165.0725,165.7836,164.6743,165.1673,7211.0
2020-05-22 12:30:00,174.58,174.58,174.0,174.12,10403.0,165.5276,165.5276,164.9777,165.0915,10403.0
2020-05-22 13:00:00,174.13,174.5,174.03,174.25,10695.0,165.1009,165.4518,165.0061,165.2147,10695.0
2020-05-22 13:30:00,174.31,174.31,173.79,174.0,4101.0,165.2716,165.2716,164.7786,164.9777,4101.0
2020-05-22 14:00:00,174.0,174.31,174.0,174.08,4358.0,164.9777,165.2716,164.9777,165.0535,4358.0
2020-05-22 14:30:00,174.14,174.4,173.62,173.9,5915.0,165.1104,165.3569,164.6174,164.8829,5915.0
2020-05-22 15:00:00,173.77,174.01,173.38,173.5,5194.0,164.7596,164.9872,164.3898,164.5036,5194.0
2020-05-22 15:30:00,173.46,174.6,173.33,174.14,29641.0,164.4657,165.5466,164.3424,165.1104,29641.0
2020-05-26 09:30:00,176.77,179.34,176.47,177.21,23166.0,167.6041,170.0408,167.3196,168.0212,23166.0
2020-05-26 10:00:00,177.59,178.89,177.03,177.98,10938.0,168.3815,169.6141,167.8506,168.7513,10938.0
2020-05-26 10:30:00,178.02,179.43,178.02,178.77,9537.0,168.7892,170.1261,168.7892,169.5003,9537.0
2020-05-26 11:00:00,179.23,179.42,178.21,178.42,6686.0,169.9365,170.1166,168.9694,169.1685,6686.0
2020-05-26 11:30:00,178.53,178.93,177.77,178.93,16722.0,169.2728,169.652,168.5522,169.652,16722.0
2020-05-26 12:00:00,179.08,179.46,178.77,179.39,7013.0,169.7943,170.1546,169.5003,170.0882,7013.0
2020-05-26 12:30:00,179.45,179.95,179.06,179.6,13098.0,170.1451,170.6192,169.7753,170.2873,13098.0
2020-05-26 13:00:00,179.78,179.8,179.36,179.46,8840.0,170.458,170.4769,170.0598,170.1546,8840.0
2020-05-26 13:30:00,179.48,179.69,178.95,178.95,10100.0,170.1735,170.3726,169.671,169.671,10100.0
2020-05-26 14:00:00,178.89,179.59,178.45,178.93,50763.0,169.6141,170.2778,169.1969,169.652,50763.0
2020-05-26 14:30:00,179.11,179.16,178.57,178.83,7552.0,169.8227,169.8701,169.3107,169.5572,7552.0
2020-05-26 15:00:00,178.8,178.91,178.05,178.75,14493.0,169.5288,169.6331,168.8177,169.4814,14493.0
2020-05-26 15:30:00,178.72,178.77,177.24,177.3,40112.0,169.4529,169.5003,168.0497,168.1066,40112.0
2020-05-27 09:30:00,179.09,179.3,175.85,176.19,12421.0,169.8038,170.0029,166.7318,167.0541,12421.0
2020-05-27 10:00:00,176.45,177.54,175.63,176.11,24691.0,167.3006,168.3341,166.5232,166.9783,24691.0
2020-05-27 10:30:00,176.09,176.13,174.59,175.34,13721.0,166.9593,166.9972,165.5371,166.2482,13721.0
2020-05-27 11:00:00,175.2,175.86,174.64,175.79,37069.0,166.1155,166.7412,165.5845,166.6749,37069.0
2020-05-27 11:30:00,175.8,176.64,175.06,175.75,10394.0,166.6843,167.4808,165.9827,166.6369,10394.0
2020-05-27 12:00:00,175.76,176.26,174.8,174.83,14754.0,166.6464,167.1205,165.7362,165.7646,14754.0
2020-05-27 12:30:00,174.89,176.29,174.86,175.85,19475.0,165.8215,167.1489,165.7931,166.7318,19475.0
2020-05-27 13:00:00,175.83,175.86,175.23,175.56,21025.0,166.7128,166.7412,166.1439,166.4568,21025.0
2020-05-27 13:30:00,175.46,176.36,174.66,176.36,10076.0,166.362,167.2153,165.6035,167.2153,10076.0
2020-05-27 14:00:00,176.64,177.57,176.15,176.36,20350.0,167.4808,168.3626,167.0162,167.2153,20350.0
2020-05-27 14:30:00,176.32,177.25,176.06,177.15,17634.0,167.1774,168.0592,166.9309,167.9643,17634.0
2020-05-27 15:00:00,177.21,177.63,176.75,177.21,27656.0,168.0212,168.4195,167.5851,168.0212,27656.0
2020-05-27 15:30:00,177.28,178.52,176.93,178.04,57162.0,168.0876,169.2633,167.7558,168.8082,57162.0
2020-05-28 09:30:00,179.37,179.5,177.82,179.46,21144.0,170.0692,170.1925,168.5996,170.1546,21144.0
2020-05-28 10:00:00,179.28,181.06,179.13,180.83,19161.0,169.9839,171.6716,169.8417,171.4535,19161.0
2020-05-28 10:30:00,181.26,182.39,181.2,182.02,16994.0,171.8612,172.9326,171.8043,172.5818,16994.0
2020-05-28 11:00:00,181.88,182.25,181.0,182.24,16694.0,172.4491,172.7999,171.6147,172.7904,16694.0
2020-05-28 11:30:00,182.28,182.63,181.93,182.5,10182.0,172.8283,173.1602,172.4965,173.0369,10182.0
2020-05-28 12:00:00,182.63,183.34,182.62,182.93,11750.0,173.1602,173.8334,173.1507,173.4446,11750.0
2020-05-28 12:30:00,182.93,183.36,182.53,182.65,6949.0,173.4446,173.8523,173.0654,173.1792,6949.0
2020-05-28 13:00:00,182.58,183.85,182.56,183.74,7338.0,173.1128,174.3169,173.0938,174.2126,7338.0
2020-05-28 13:30:00,183.49,184.94,183.49,184.94,8986.0,173.9756,175.3504,173.9756,175.3504,8986.0
2020-05-28 14:00:00,184.77,185.36,183.94,183.94,21705.0,175.1892,175.7486,174.4023,174.4023,21705.0
2020-05-28 14:30:00,184.21,184.51,182.5,183.3,16308.0,174.6583,174.9427,173.0369,173.7955,16308.0
2020-05-28 15:00:00,183.12,183.24,181.8,181.8,17552.0,173.6248,173.7386,172.3732,172.3732,17552.0
2020-05-28 15:30:00,181.97,182.99,181.2,182.42,62037.0,172.5344,173.5015,171.8043,172.9611,62037.0
2020-05-29 09:30:00,182.0,185.78,180.06,185.78,41905.0,172.5629,176.1469,170.7235,176.1469,41905.0
2020-05-29 10:00:00,185.36,186.29,184.76,185.42,22027.0,175.7486,176.6304,175.1797,175.8055,22027.0
2020-05-29 10:30:00,185.55,186.32,185.18,185.86,16956.0,175.9288,176.6589,175.578,176.2227,16956.0
2020-05-29 11:00:00,186.14,187.62,185.65,186.61,18402.0,176.4882,177.8915,176.0236,176.9338,18402.0
2020-05-29 11:30:00,186.67,187.79,186.01,186.64,16067.0,176.9907,178.0526,176.3649,176.9623,16067.0
2020-05-29 12:00:00,186.62,187.28,186.08,186.64,14750.0,176.9433,177.5691,176.4313,176.9623,14750.0
2020-05-29 12:30:00,186.56,187.44,186.18,187.16,24290.0,176.8864,177.7208,176.5261,177.4553,24290.0
2020-05-29 13:00:00,186.98,187.82,186.35,186.73,18674.0,177.2846,178.0811,176.6873,177.0476,18674.0
2020-05-29 13:30:00,186.78,186.78,185.42,186.38,17937.0,177.095,177.095,175.8055,176.7157,17937.0
2020-05-29 14:00:00,186.19,188.2,185.77,187.75,29553.0,176.5356,178.4414,176.1374,178.0147,29553.0
2020-05-29 14:30:00,187.61,187.74,185.36,187.34,34050.0,177.882,178.0052,175.7486,177.626,34050.0
2020-05-29 15:00:00,187.21,187.84,186.87,187.31,28296.0,177.5027,178.1,177.1803,177.5975,28296.0
2020-05-29 15:30:00,187.34,188.76,186.58,188.39,269886.0,177.626,178.9723,176.9054,178.6215,269886.0
2020-06-01 09:30:00,188.12,189.35,186.55,188.15,15681.0,178.3655,179.5317,176.8769,178.394,15681.0
2020-06-01 10:00:00,188.38,189.95,188.15,188.61,21497.0,178.612,180.1006,178.394,178.8301,21497.0
2020-06-01 10:30:00,188.6,189.08,188.11,188.36,27009.0,178.8206,179.2757,178.356,178.5931,27009.0
2020-06-01 11:00:00,188.43,188.74,187.93,188.36,19487.0,178.6595,178.9534,178.1854,178.5931,19487.0
2020-06-01 11:30:00,188.47,188.62,187.2,187.62,8245.0,178.6974,178.8396,177.4932,177.8915,8245.0
2020-06-01 12:00:00,187.22,187.22,185.93,186.16,10927.0,177.5122,177.5122,176.2891,176.5072,10927.0
2020-06-01 12:30:00,186.1,186.52,185.8,186.52,5970.0,176.4503,176.8485,176.1658,176.8485,5970.0
2020-06-01 13:00:00,186.38,187.15,186.37,187.15,7109.0,176.7157,177.4458,176.7063,177.4458,7109.0
2020-06-01 13:30:00,187.2,187.4,186.64,186.83,11029.0,177.4932,177.6829,176.9623,177.1424,11029.0
2020-06-01 14:00:00,186.77,187.38,186.64,186.75,37663.0,177.0855,177.6639,176.9623,177.0666,37663.0
2020-06-01 14:30:00,186.82,187.62,186.75,186.81,31686.0,177.1329,177.8915,177.0666,177.1235,31686.0
2020-06-01 15:00:00,186.81,186.89,186.18,186.82,12302.0,177.1235,177.1993,176.5261,177.1329,12302.0
2020-06-01 15:30:00,186.75,186.91,185.16,185.37,43067.0,177.0666,177.2183,175.559,175.7581,43067.0
2020-06-02 09:30:00,184.69,186.51,183.45,186.51,113931.0,175.1134,176.839,173.9377,176.839,113931.0
2020-06-02 10:00:00,186.5,187.59,186.5,187.08,12256.0,176.8295,177.863,176.8295,177.3795,12256.0
2020-06-02 10:30:00,187.15,187.3,186.29,186.41,7423.0,177.4458,177.588,176.6304,176.7442,7423.0
2020-06-02 11:00:00,186.45,186.45,185.13,185.68,9759.0,176.7821,176.7821,175.5306,176.052,9759.0
2020-06-02 11:30:00,185.55,186.4,185.55,186.16,8018.0,175.9288,176.7347,175.9288,176.5072,8018.0
2020-06-02 12:00:00,186.39,187.07,186.29,187.0,11494.0,176.7252,177.37,176.6304,177.3036,11494.0
2020-06-02 12:30:00,187.08,187.21,186.79,187.06,13527.0,177.3795,177.5027,177.1045,177.3605,13527.0
2020-06-02 13:00:00,186.95,187.52,186.75,186.75,5263.0,177.2562,177.7966,177.0666,177.0666,5263.0
2020-06-02 13:30:00,186.81,187.19,186.67,186.97,8079.0,177.1235,177.4837,176.9907,177.2752,8079.0
2020-06-02 14:00:00,186.97,187.23,186.84,186.84,9014.0,177.2752,177.5217,177.1519,177.1519,9014.0
2020-06-02 14:30:00,186.79,187.75,186.57,187.63,16080.0,177.1045,178.0147,176.8959,177.9009,16080.0
2020-06-02 15:00:00,187.59,188.18,186.96,188.18,13923.0,177.863,178.4224,177.2657,178.4224,13923.0
2020-06-02 15:30:00,188.15,188.15,186.54,187.82,41918.0,178.394,178.394,176.8675,178.0811,41918.0
2020-06-03 09:30:00,188.53,190.46,188.0,189.69,24847.0,178.7543,180.5842,178.2517,179.8541,24847.0
2020-06-03 10:00:00,189.77,191.17,189.77,190.57,9962.0,179.93,181.2574,179.93,180.6885,9962.0
2020-06-03 10:30:00,190.32,191.32,190.03,190.97,14376.0,180.4515,181.3996,180.1765,181.0677,14376.0
2020-06-03 11:00:00,190.96,191.12,190.01,190.01,7411.0,181.0583,181.21,180.1575,180.1575,7411.0
2020-06-03 11:30:00,190.11,191.18,190.11,191.18,33423.0,180.2523,181.2669,180.2523,181.2669,33423.0
2020-06-03 12:00:00,191.25,192.36,191.1,192.36,11677.0,181.3332,182.3857,181.191,182.3857,11677.0
2020-06-03 12:30:00,192.84,193.07,192.53,192.6,4613.0,182.8408,183.0589,182.5469,182.6132,4613.0
2020-06-03 13:00:00,192.74,192.98,192.45,192.49,3190.0,182.746,182.9735,182.471,182.5089,3190.0
2020-06-03 13:30:00,192.41,192.96,192.4,192.79,4966.0,182.4331,182.9546,182.4236,182.7934,4966.0
2020-06-03 14:00:00,192.74,193.33,192.44,192.49,10312.0,182.746,183.3054,182.4615,182.5089,10312.0
2020-06-03 14:30:00,192.49,193.53,192.49,193.45,11413.0,182.5089,183.495,182.5089,183.4192,11413.0
2020-06-03 15:00:00,193.25,193.6,192.83,193.46,7341.0,183.2295,183.5614,182.8313,183.4286,7341.0
2020-06-03 15:30:00,193.3,193.68,192.23,192.83,47114.0,183.2769,183.6372,182.2624,182.8313,47114.0
2020-06-04 09:30:00,191.01,192.08,190.0,192.06,10233.0,181.1057,182.1202,180.148,182.1012,10233.0
2020-06-04 10:00:00,192.98,192.99,191.09,191.47,14964.0,182.9735,182.983,181.1815,181.5418,14964.0
2020-06-04 10:30:00,191.43,192.06,191.01,191.37,7096.0,181.5039,182.1012,181.1057,181.447,7096.0
2020-06-04 11:00:00,191.43,191.73,191.26,191.61,13901.0,181.5039,181.7883,181.3427,181.6746,13901.0
2020-06-04 11:30:00,191.51,192.2,191.24,191.68,13212.0,181.5797,182.234,181.3237,181.7409,13212.0
2020-06-04 12:00:00,191.47,191.75,190.43,190.44,20363.0,181.5418,181.8073,180.5557,180.5652,20363.0
2020-06-04 12:30:00,190.1,190.62,189.51,189.54,8241.0,180.2429,180.7359,179.6835,179.7119,8241.0
2020-06-04 13:00:00,189.83,189.94,189.32,189.63,8622.0,179.9869,180.0912,179.5033,179.7972,8622.0
2020-06-04 13:30:00,189.64,189.77,189.25,189.76,7865.0,179.8067,179.93,179.4369,179.9205,7865.0
2020-06-04 14:00:00,189.55,189.59,188.1,188.74,18328.0,179.7214,179.7593,178.3466,178.9534,18328.0
2020-06-04 14:30:00,188.72,190.22,188.58,189.29,14756.0,178.9344,180.3566,178.8017,179.4749,14756.0
2020-06-04 15:00:00,189.49,189.93,188.87,189.72,8600.0,179.6645,180.0817,179.0766,179.8826,8600.0
2020-06-04 15:30:00,189.89,190.8,189.6,190.53,24287.0,180.0437,180.9066,179.7688,180.6506,24287.0
2020-06-05 09:30:00,193.79,196.69,192.91,195.88,15819.0,183.7415,186.4912,182.9072,185.7232,15819.0
2020-06-05 10:00:00,196.28,199.15,196.17,197.86,14398.0,186.1024,188.8236,185.9981,187.6005,14398.0
2020-06-05 10:30:00,197.86,199.92,197.67,199.57,19258.0,187.6005,189.5537,187.4203,189.2218,19258.0
2020-06-05 11:00:00,199.74,200.01,198.99,200.01,32714.0,189.383,189.639,188.6719,189.639,32714.0
2020-06-05 11:30:00,200.08,200.36,199.12,199.14,13893.0,189.7054,189.9709,188.7951,188.8141,13893.0
2020-06-05 12:00:00,199.41,199.89,198.65,199.7,12129.0,189.0701,189.5252,188.3495,189.3451,12129.0
2020-06-05 12:30:00,200.08,201.35,200.05,201.35,20252.0,189.7054,190.9095,189.6769,190.9095,20252.0
2020-06-05 13:00:00,201.49,201.98,200.84,201.93,9740.0,191.0423,191.5069,190.426,191.4594,9740.0
2020-06-05 13:30:00,201.99,202.15,201.45,201.6,10341.0,191.5163,191.668,191.0043,191.1466,10341.0
2020-06-05 14:00:00,201.85,202.34,201.42,201.95,10697.0,191.3836,191.8482,190.9759,191.4784,10697.0
2020-06-05 14:30:00,201.95,202.39,201.56,201.94,25869.0,191.4784,191.8956,191.1086,191.4689,25869.0
2020-06-05 15:00:00,202.09,202.09,200.81,201.59,19327.0,191.6111,191.6111,190.3975,191.1371,19327.0
2020-06-05 15:30:00,201.45,201.47,199.83,200.55,55688.0,191.0043,191.0233,189.4683,190.151,55688.0
2020-06-08 09:30:00,200.21,202.03,200.21,202.0,16567.0,189.8286,191.5543,189.8286,191.5258,16567.0
2020-06-08 10:00:00,202.23,202.98,201.67,202.07,21133.0,191.7439,192.455,191.2129,191.5922,21133.0
2020-06-08 10:30:00,202.29,203.13,201.8,203.0,5625.0,191.8008,192.5972,191.3362,192.474,5625.0
2020-06-08 11:00:00,203.27,203.67,203.05,203.27,3972.0,192.73,193.1092,192.5214,192.73,3972.0
2020-06-08 11:30:00,203.34,203.41,202.41,202.41,4510.0,192.7963,192.8627,191.9146,191.9146,4510.0
2020-06-08 12:00:00,202.27,202.86,202.04,202.51,8671.0,191.7818,192.3412,191.5637,192.0094,8671.0
2020-06-08 12:30:00,202.28,202.34,201.24,201.5,21820.0,191.7913,191.8482,190.8052,191.0517,21820.0
2020-06-08 13:00:00,201.5,201.67,201.16,201.33,8926.0,191.0517,191.2129,190.7294,190.8906,8926.0
2020-06-08 13:30:00,201.3,201.69,200.17,200.17,7046.0,190.8621,191.2319,189.7907,189.7907,7046.0
2020-06-08 14:00:00,200.21,201.41,200.11,200.55,14068.0,189.8286,190.9664,189.7338,190.151,14068.0
2020-06-08 14:30:00,200.45,200.45,199.82,199.84,7045.0,190.0562,190.0562,189.4589,189.4778,7045.0
2020-06-08 15:00:00,200.03,200.32,199.79,200.32,6983.0,189.658,189.9329,189.4304,189.9329,6983.0
2020-06-08 15:30:00,200.28,201.08,199.63,200.83,31942.0,189.895,190.6535,189.2787,190.4165,31942.0
2020-06-09 09:30:00,197.73,199.02,197.03,198.48,9486.0,187.4772,188.7003,186.8135,188.1883,9486.0
2020-06-09 10:00:00,198.47,200.19,197.5,199.95,10339.0,188.1789,189.8097,187.2592,189.5821,10339.0
2020-06-09 10:30:00,200.08,202.27,200.08,201.86,9020.0,189.7054,191.7818,189.7054,191.3931,9020.0
2020-06-09 11:00:00,201.73,202.27,201.69,201.84,10305.0,191.2698,191.7818,191.2319,191.3741,10305.0
2020-06-09 11:30:00,201.85,202.66,201.85,202.42,14002.0,191.3836,192.1516,191.3836,191.924,14002.0
2020-06-09 12:00:00,202.47,202.73,202.26,202.71,6473.0,191.9714,192.218,191.7723,192.199,6473.0
2020-06-09 12:30:00,202.61,202.72,201.61,201.83,4258.0,192.1042,192.2085,191.156,191.3646,4258.0
2020-06-09 13:00:00,201.96,202.5,201.67,202.23,9017.0,191.4879,191.9999,191.2129,191.7439,9017.0
2020-06-09 13:30:00,202.34,202.34,201.18,201.57,10425.0,191.8482,191.8482,190.7483,191.1181,10425.0
2020-06-09 14:00:00,201.48,201.48,200.56,201.06,23294.0,191.0328,191.0328,190.1605,190.6346,23294.0
2020-06-09 14:30:00,201.04,201.45,200.7,201.0,14374.0,190.6156,191.0043,190.2932,190.5777,14374.0
2020-06-09 15:00:00,200.94,201.66,200.71,201.13,19448.0,190.5208,191.2034,190.3027,190.7009,19448.0
2020-06-09 15:30:00,201.06,201.18,199.37,199.89,62197.0,190.6346,190.7483,189.0322,189.5252,62197.0
2020-06-10 09:30:00,198.62,199.75,198.28,199.47,49866.0,188.3211,189.3925,187.9987,189.127,49866.0
2020-06-10 10:00:00,199.66,199.81,197.36,198.78,9292.0,189.3071,189.4494,187.1264,188.4728,9292.0
2020-06-10 10:30:00,198.22,199.38,198.12,198.31,24861.0,187.9418,189.0417,187.847,188.0271,24861.0
2020-06-10 11:00:00,198.22,198.42,197.72,198.16,6303.0,187.9418,188.1314,187.4677,187.8849,6303.0
2020-06-10 11:30:00,197.96,198.9,197.81,198.59,13909.0,187.6953,188.5866,187.5531,188.2926,13909.0
2020-06-10 12:00:00,198.76,198.83,198.0,198.53,18780.0,188.4538,188.5202,187.7332,188.2357,18780.0
2020-06-10 12:30:00,198.38,198.38,197.69,198.1,6661.0,188.0935,188.0935,187.4393,187.828,6661.0
2020-06-10 13:00:00,197.95,198.23,197.82,198.0,49503.0,187.6858,187.9513,187.5626,187.7332,49503.0
2020-06-10 13:30:00,198.0,198.09,197.48,197.7,6406.0,187.7332,187.8186,187.2402,187.4488,6406.0
2020-06-10 14:00:00,197.8,200.07,197.8,198.6,16588.0,187.5436,189.6959,187.5436,188.3021,16588.0
2020-06-10 14:30:00,198.36,198.7,196.84,197.28,6664.0,188.0746,188.3969,186.6334,187.0506,6664.0
2020-06-10 15:00:00,197.28,199.42,196.59,199.21,9349.0,187.0506,189.0796,186.3963,188.8805,9349.0
2020-06-10 15:30:00,199.11,199.11,196.35,196.35,40072.0,188.7857,188.7857,186.1688,186.1688,40072.0
2020-06-11 09:30:00,189.54,191.87,188.05,190.63,11834.0,179.7119,181.9211,178.2992,180.7454,11834.0
2020-06-11 10:00:00,190.5,191.4,189.82,190.17,15990.0,180.6221,181.4754,179.9774,180.3092,15990.0
2020-06-11 10:30:00,190.47,191.35,190.4,190.61,14300.0,180.5937,181.428,180.5273,180.7264,14300.0
2020-06-11 11:00:00,190.45,190.47,189.78,189.79,9550.0,180.5747,180.5937,179.9395,179.9489,9550.0
2020-06-11 11:30:00,189.82,190.45,189.5,190.45,10500.0,179.9774,180.5747,179.674,180.5747,10500.0
2020-06-11 12:00:00,190.54,191.35,190.33,190.57,9566.0,180.66,181.428,180.4609,180.6885,9566.0
2020-06-11 12:30:00,190.61,191.81,190.52,190.68,12238.0,180.7264,181.8642,180.6411,180.7928,12238.0
2020-06-11 13:00:00,190.99,191.46,190.56,190.64,7182.0,181.0867,181.5323,180.679,180.7549,7182.0
2020-06-11 13:30:00,190.69,190.96,190.19,190.8,9433.0,180.8023,181.0583,180.3282,180.9066,9433.0
2020-06-11 14:00:00,190.25,190.86,190.14,190.63,12689.0,180.3851,180.9635,180.2808,180.7454,12689.0
2020-06-11 14:30:00,190.63,190.66,188.77,189.04,15711.0,180.7454,180.7738,178.9818,179.2378,15711.0
2020-06-11 15:00:00,188.89,190.15,188.71,189.49,12037.0,179.0956,180.2903,178.9249,179.6645,12037.0
2020-06-11 15:30:00,189.49,190.25,188.44,188.44,39666.0,179.6645,180.3851,178.6689,178.6689,39666.0
2020-06-12 09:30:00,194.38,194.38,189.99,190.04,9955.0,184.3009,184.3009,180.1386,180.186,9955.0
2020-06-12 10:00:00,190.44,191.21,188.86,188.86,3962.0,180.5652,181.2953,179.0672,179.0672,3962.0
2020-06-12 10:30:00,188.54,188.83,185.76,185.81,9660.0,178.7637,179.0387,176.1279,176.1753,9660.0
2020-06-12 11:00:00,185.82,186.12,183.95,185.34,10830.0,176.1848,176.4692,174.4118,175.7297,10830.0
2020-06-12 11:30:00,184.92,187.02,184.92,186.82,6922.0,175.3315,177.3226,175.3315,177.1329,6922.0
2020-06-12 12:00:00,186.87,187.58,185.69,186.16,12241.0,177.1803,177.8535,176.0615,176.5072,12241.0
2020-06-12 12:30:00,186.44,186.44,185.16,186.24,12189.0,176.7726,176.7726,175.559,176.583,12189.0
2020-06-12 13:00:00,185.87,185.89,184.2,184.53,9937.0,176.2322,176.2512,174.6488,174.9617,9937.0
2020-06-12 13:30:00,184.44,184.58,181.86,181.89,12512.0,174.8763,175.0091,172.4301,172.4586,12512.0
2020-06-12 14:00:00,181.81,183.7,181.81,183.7,9188.0,172.3827,174.1747,172.3827,174.1747,9188.0
2020-06-12 14:30:00,183.68,184.36,181.36,183.07,9363.0,174.1558,174.8005,171.956,173.5774,9363.0
2020-06-12 15:00:00,183.65,184.24,182.57,182.78,8384.0,174.1273,174.6867,173.1033,173.3024,8384.0
2020-06-12 15:30:00,183.27,186.58,182.87,185.6,32734.0,173.767,176.9054,173.3878,175.9762,32734.0
2020-06-15 09:30:00,182.58,185.1,182.12,185.1,8669.0,173.1128,175.5021,172.6766,175.5021,8669.0
2020-06-15 10:00:00,184.58,186.75,184.45,186.58,6046.0,175.0091,177.0666,174.8858,176.9054,6046.0
2020-06-15 10:30:00,186.48,189.48,186.01,188.21,8417.0,176.8106,179.655,176.3649,178.4509,8417.0
2020-06-15 11:00:00,188.74,189.51,187.83,187.83,4604.0,178.9534,179.6835,178.0906,178.0906,4604.0
2020-06-15 11:30:00,187.92,189.11,187.9,189.11,2227.0,178.1759,179.3042,178.1569,179.3042,2227.0
2020-06-15 12:00:00,188.81,189.99,188.74,189.88,3574.0,179.0197,180.1386,178.9534,180.0343,3574.0
2020-06-15 12:30:00,189.57,190.6,189.57,190.33,4544.0,179.7403,180.7169,179.7403,180.4609,4544.0
2020-06-15 13:00:00,190.82,191.06,190.37,190.42,3006.0,180.9255,181.1531,180.4989,180.5463,3006.0
2020-06-15 13:30:00,190.45,190.45,189.62,189.91,3359.0,180.5747,180.5747,179.7877,180.0627,3359.0
2020-06-15 14:00:00,190.22,193.82,190.22,193.82,7167.0,180.3566,183.77,180.3566,183.77,7167.0
2020-06-15 14:30:00,193.67,193.67,192.46,192.75,6639.0,183.6277,183.6277,182.4805,182.7554,6639.0
2020-06-15 15:00:00,192.75,193.19,191.4,191.49,18229.0,182.7554,183.1726,181.4754,181.5608,18229.0
2020-06-15 15:30:00,191.27,192.26,190.25,192.26,12997.0,181.3522,182.2909,180.3851,182.2909,12997.0
2020-06-16 09:30:00,198.08,199.99,196.91,197.59,44199.0,187.8091,189.62,186.6997,187.3445,44199.0
2020-06-16 10:00:00,198.16,199.21,197.12,199.18,7787.0,187.8849,188.8805,186.8989,188.852,7787.0
2020-06-16 10:30:00,199.27,199.27,195.99,196.24,10998.0,188.9374,188.9374,185.8274,186.0645,10998.0
2020-06-16 11:00:00,195.35,197.4,193.52,197.24,5349.0,185.2206,187.1643,183.4855,187.0126,5349.0
2020-06-16 11:30:00,197.26,197.63,196.2,196.28,3580.0,187.0316,187.3824,186.0266,186.1024,3580.0
2020-06-16 12:00:00,196.09,197.31,195.52,197.11,3916.0,185.9223,187.079,185.3818,186.8894,3916.0
2020-06-16 12:30:00,196.96,198.09,196.85,197.25,5082.0,186.7472,187.8186,186.6429,187.0221,5082.0
2020-06-16 13:00:00,197.55,197.7,196.87,196.87,4469.0,187.3066,187.4488,186.6618,186.6618,4469.0
2020-06-16 13:30:00,197.0,197.01,195.89,196.8,16511.0,186.7851,186.7946,185.7326,186.5954,16511.0
2020-06-16 14:00:00,197.11,197.79,196.93,196.99,17011.0,186.8894,187.5341,186.7187,186.7756,17011.0
2020-06-16 14:30:00,197.06,197.28,196.78,197.1,15334.0,186.842,187.0506,186.5765,186.8799,15334.0
2020-06-16 15:00:00,197.0,197.61,196.68,197.61,41288.0,186.7851,187.3634,186.4817,187.3634,41288.0
2020-06-16 15:30:00,197.52,198.26,196.77,197.91,56568.0,187.2781,187.9797,186.567,187.6479,56568.0
2020-06-17 09:30:00,194.35,198.14,194.35,197.22,9618.0,184.2725,187.866,184.2725,186.9937,9618.0
2020-06-17 10:00:00,196.88,197.45,194.9,194.9,4448.0,186.6713,187.2117,184.794,184.794,4448.0
2020-06-17 10:30:00,195.2,196.58,195.2,195.82,3014.0,185.0784,186.3869,185.0784,185.6663,3014.0
2020-06-17 11:00:00,195.89,195.89,195.1,195.22,4413.0,185.7326,185.7326,184.9836,185.0974,4413.0
2020-06-17 11:30:00,195.36,195.36,194.83,194.83,2003.0,185.2301,185.2301,184.7276,184.7276,2003.0
2020-06-17 12:00:00,195.01,196.0,194.89,195.99,15508.0,184.8983,185.8369,184.7845,185.8274,15508.0
2020-06-17 12:30:00,196.01,196.1,195.45,195.64,4419.0,185.8464,185.9317,185.3154,185.4956,4419.0
2020-06-17 13:00:00,195.75,195.91,195.68,195.84,1400.0,185.5999,185.7516,185.5335,185.6852,1400.0
2020-06-17 13:30:00,195.79,196.07,195.6,195.61,2404.0,185.6378,185.9033,185.4577,185.4672,2404.0
2020-06-17 14:00:00,195.57,196.54,195.4,196.2,7782.0,185.4292,186.3489,185.268,186.0266,7782.0
2020-06-17 14:30:00,196.18,196.61,195.84,195.84,2631.0,186.0076,186.4153,185.6852,185.6852,2631.0
2020-06-17 15:00:00,195.56,195.81,193.92,194.04,4803.0,185.4197,185.6568,183.8648,183.9786,4803.0
2020-06-17 15:30:00,193.83,194.52,193.44,194.34,16702.0,183.7794,184.4337,183.4097,184.263,16702.0
2020-06-18 09:30:00,193.97,194.17,192.3,193.86,4991.0,183.9122,184.1018,182.3288,183.8079,4991.0
2020-06-18 10:00:00,193.9,195.54,192.99,193.46,2783.0,183.8458,185.4008,182.983,183.4286,2783.0
2020-06-18 10:30:00,193.05,195.32,193.05,195.05,9047.0,183.0399,185.1922,183.0399,184.9362,9047.0
2020-06-18 11:00:00,195.03,195.04,194.52,194.6,2364.0,184.9172,184.9267,184.4337,184.5095,2364.0
2020-06-18 11:30:00,194.6,195.1,193.45,193.65,2669.0,184.5095,184.9836,183.4192,183.6088,2669.0
2020-06-18 12:00:00,193.38,194.17,193.34,194.17,4357.0,183.3528,184.1018,183.3149,184.1018,4357.0
2020-06-18 12:30:00,194.15,194.52,193.76,193.96,5252.0,184.0829,184.4337,183.7131,183.9027,5252.0
2020-06-18 13:00:00,194.15,195.06,193.73,194.04,4310.0,184.0829,184.9457,183.6846,183.9786,4310.0
2020-06-18 13:30:00,194.05,194.88,194.05,194.16,6062.0,183.988,184.775,183.988,184.0923,6062.0
2020-06-18 14:00:00,194.41,194.41,193.2,193.95,8451.0,184.3294,184.3294,183.1821,183.8932,8451.0
2020-06-18 14:30:00,194.35,194.35,193.52,193.96,7978.0,184.2725,184.2725,183.4855,183.9027,7978.0
2020-06-18 15:00:00,193.7,194.35,193.58,194.03,6904.0,183.6562,184.2725,183.5424,183.9691,6904.0
2020-06-18 15:30:00,194.01,194.54,193.51,194.38,20486.0,183.9501,184.4526,183.476,184.3009,20486.0
2020-06-19 09:30:00,197.5,198.25,196.38,197.44,34932.0,187.2592,187.9703,186.1972,187.2023,34932.0
2020-06-19 10:00:00,197.54,197.54,196.18,196.8,4897.0,187.2971,187.2971,186.0076,186.5954,4897.0
2020-06-19 10:30:00,196.99,197.36,196.47,197.34,4368.0,186.7756,187.1264,186.2826,187.1074,4368.0
2020-06-19 11:00:00,197.18,197.84,196.91,197.36,4314.0,186.9557,187.5815,186.6997,187.1264,4314.0
2020-06-19 11:30:00,197.23,197.23,196.79,197.06,2100.0,187.0032,187.0032,186.586,186.842,2100.0
2020-06-19 12:00:00,197.11,197.11,194.46,194.88,5493.0,186.8894,186.8894,184.3768,184.775,5493.0
2020-06-19 12:30:00,195.57,195.74,194.74,195.71,2880.0,185.4292,185.5904,184.6423,185.562,2880.0
2020-06-19 13:00:00,195.47,195.47,193.8,194.36,3520.0,185.3344,185.3344,183.751,184.282,3520.0
2020-06-19 13:30:00,194.13,194.74,193.91,193.91,1798.0,184.0639,184.6423,183.8553,183.8553,1798.0
2020-06-19 14:00:00,193.5,193.7,193.38,193.52,1330.0,183.4666,183.6562,183.3528,183.4855,1330.0
2020-06-19 14:30:00,193.34,194.83,193.34,194.66,2810.0,183.3149,184.7276,183.3149,184.5664,2810.0
2020-06-19 15:00:00,194.88,195.36,194.54,194.82,10454.0,184.775,185.2301,184.4526,184.7181,10454.0
2020-06-19 15:30:00,194.89,195.22,192.99,193.76,45844.0,184.7845,185.0974,182.983,183.7131,45844.0
2020-06-22 09:30:00,193.32,193.36,189.53,192.12,6577.0,183.2959,183.3338,179.7024,182.1581,6577.0
2020-06-22 10:00:00,192.43,194.61,192.42,194.61,5511.0,182.452,184.519,182.4426,184.519,5511.0
2020-06-22 10:30:00,194.1,194.23,192.52,192.52,4240.0,184.0354,184.1587,182.5374,182.5374,4240.0
2020-06-22 11:00:00,192.47,193.4,192.47,193.1,6070.0,182.49,183.3717,182.49,183.0873,6070.0
2020-06-22 11:30:00,192.84,193.09,192.07,192.27,3093.0,182.8408,183.0778,182.1107,182.3003,3093.0
2020-06-22 12:00:00,192.21,193.5,192.17,193.4,7301.0,182.2434,183.4666,182.2055,183.3717,7301.0
2020-06-22 12:30:00,193.45,194.08,193.39,193.85,3306.0,183.4192,184.0165,183.3623,183.7984,3306.0
2020-06-22 13:00:00,193.94,194.26,192.93,192.93,6293.0,183.8837,184.1872,182.9261,182.9261,6293.0
2020-06-22 13:30:00,192.66,193.78,192.65,193.56,8433.0,182.6701,183.732,182.6606,183.5234,8433.0
2020-06-22 14:00:00,193.52,193.82,192.91,193.45,2372.0,183.4855,183.77,182.9072,183.4192,2372.0
2020-06-22 14:30:00,193.84,193.84,193.12,193.24,8085.0,183.7889,183.7889,183.1063,183.22,8085.0
2020-06-22 15:00:00,193.27,193.27,191.63,191.95,11224.0,183.2485,183.2485,181.6935,181.9969,11224.0
2020-06-22 15:30:00,192.0,193.0,191.59,192.47,56447.0,182.0443,182.9925,181.6556,182.49,56447.0
2020-06-23 09:30:00,195.85,196.49,193.83,193.83,5555.0,185.6947,186.3015,183.7794,183.7794,5555.0
2020-06-23 10:00:00,193.95,193.95,192.94,193.68,7198.0,183.8932,183.8932,182.9356,183.6372,7198.0
2020-06-23 10:30:00,193.5,194.48,193.05,193.26,17263.0,183.4666,184.3957,183.0399,183.239,17263.0
2020-06-23 11:00:00,193.33,193.5,192.82,192.82,4502.0,183.3054,183.4666,182.8218,182.8218,4502.0
2020-06-23 11:30:00,193.05,193.07,192.17,192.81,7692.0,183.0399,183.0589,182.2055,182.8123,7692.0
2020-06-23 12:00:00,192.68,192.97,192.49,192.72,6830.0,182.6891,182.964,182.5089,182.727,6830.0
2020-06-23 12:30:00,192.97,192.98,192.57,192.63,6010.0,182.964,182.9735,182.5848,182.6417,6010.0
2020-06-23 13:00:00,192.67,193.06,192.66,192.75,4905.0,182.6796,183.0494,182.6701,182.7554,4905.0
2020-06-23 13:30:00,192.71,193.27,192.6,193.27,10310.0,182.7175,183.2485,182.6132,183.2485,10310.0
2020-06-23 14:00:00,192.86,192.86,192.45,192.8,3351.0,182.8597,182.8597,182.471,182.8029,3351.0
2020-06-23 14:30:00,192.77,193.14,192.4,192.82,9374.0,182.7744,183.1252,182.4236,182.8218,9374.0
2020-06-23 15:00:00,192.54,193.24,192.35,193.05,4534.0,182.5563,183.22,182.3762,183.0399,4534.0
2020-06-23 15:30:00,192.55,192.76,190.89,191.1,32039.0,182.5658,182.7649,180.9919,181.191,32039.0
2020-06-24 09:30:00,190.32,190.32,188.9,189.11,12654.0,180.4515,180.4515,179.1051,179.3042,12654.0
2020-06-24 10:00:00,188.68,189.38,188.34,188.84,2928.0,178.8965,179.5602,178.5741,179.0482,2928.0
2020-06-24 10:30:00,189.4,189.4,186.92,187.28,6397.0,179.5792,179.5792,177.2277,177.5691,6397.0
2020-06-24 11:00:00,186.9,186.9,185.41,185.84,11051.0,177.2088,177.2088,175.796,176.2037,11051.0
2020-06-24 11:30:00,185.78,185.78,183.37,183.79,11353.0,176.1469,176.1469,173.8618,174.26,11353.0
2020-06-24 12:00:00,184.11,185.4,184.04,184.64,5612.0,174.5635,175.7866,174.4971,175.066,5612.0
2020-06-24 12:30:00,184.74,186.6,184.5,186.6,5015.0,175.1608,176.9243,174.9332,176.9243,5015.0
2020-06-24 13:00:00,186.29,186.46,185.53,185.62,6542.0,176.6304,176.7916,175.9098,175.9952,6542.0
2020-06-24 13:30:00,185.44,185.92,185.01,185.91,4907.0,175.8245,176.2796,175.4168,176.2701,4907.0
2020-06-24 14:00:00,185.77,186.35,185.69,185.94,4695.0,176.1374,176.6873,176.0615,176.2986,4695.0
2020-06-24 14:30:00,186.04,186.14,184.89,185.06,4208.0,176.3934,176.4882,175.303,175.4642,4208.0
2020-06-24 15:00:00,185.42,185.81,184.91,184.91,11786.0,175.8055,176.1753,175.322,175.322,11786.0
2020-06-24 15:30:00,184.9,185.5,184.5,184.82,27733.0,175.3125,175.8814,174.9332,175.2366,27733.0
2020-06-25 09:30:00,184.99,184.99,182.1,183.13,13195.0,175.3978,175.3978,172.6577,173.6343,13195.0
2020-06-25 10:00:00,183.5,184.34,183.17,184.31,14494.0,173.9851,174.7815,173.6722,174.7531,14494.0
2020-06-25 10:30:00,185.05,185.05,183.69,184.12,5898.0,175.4547,175.4547,174.1652,174.5729,5898.0
2020-06-25 11:00:00,184.02,185.24,183.68,184.84,4524.0,174.4781,175.6349,174.1558,175.2556,4524.0
2020-06-25 11:30:00,184.82,184.82,183.95,184.73,3280.0,175.2366,175.2366,174.4118,175.1513,3280.0
2020-06-25 12:00:00,184.94,184.94,183.88,183.99,6084.0,175.3504,175.3504,174.3454,174.4497,6084.0
2020-06-25 12:30:00,183.99,185.11,183.99,184.98,8496.0,174.4497,175.5116,174.4497,175.3883,8496.0
2020-06-25 13:00:00,184.81,185.29,184.66,185.29,2200.0,175.2272,175.6823,175.0849,175.6823,2200.0
2020-06-25 13:30:00,185.28,185.81,184.34,184.59,7317.0,175.6728,176.1753,174.7815,175.0186,7317.0
2020-06-25 14:00:00,184.68,185.04,184.05,184.7,6243.0,175.1039,175.4452,174.5066,175.1229,6243.0
2020-06-25 14:30:00,184.94,184.94,184.05,184.77,2750.0,175.3504,175.3504,174.5066,175.1892,2750.0
2020-06-25 15:00:00,185.22,186.16,184.94,186.06,16651.0,175.6159,176.5072,175.3504,176.4123,16651.0
2020-06-25 15:30:00,185.96,186.73,185.69,186.73,45262.0,176.3175,177.0476,176.0615,177.0476,45262.0
2020-06-26 09:30:00,185.39,187.0,185.39,186.23,3179.0,175.7771,177.3036,175.7771,176.5735,3179.0
2020-06-26 10:00:00,186.47,186.52,184.07,184.1,6571.0,176.8011,176.8485,174.5255,174.554,6571.0
2020-06-26 10:30:00,183.97,184.21,183.57,183.85,4806.0,174.4307,174.6583,174.0515,174.3169,4806.0
2020-06-26 11:00:00,183.49,185.35,183.41,185.28,3708.0,173.9756,175.7392,173.8998,175.6728,3708.0
2020-06-26 11:30:00,185.02,185.37,184.48,185.0,6338.0,175.4263,175.7581,174.9143,175.4073,6338.0
2020-06-26 12:00:00,184.9,185.03,183.73,183.97,4763.0,175.3125,175.4357,174.2032,174.4307,4763.0
2020-06-26 12:30:00,183.79,184.21,183.65,183.99,7450.0,174.26,174.6583,174.1273,174.4497,7450.0
2020-06-26 13:00:00,184.0,184.37,183.55,183.71,8946.0,174.4592,174.81,174.0325,174.1842,8946.0
2020-06-26 13:30:00,183.74,183.74,182.51,183.0,15639.0,174.2126,174.2126,173.0464,173.511,15639.0
2020-06-26 14:00:00,183.04,183.35,182.42,182.64,23838.0,173.5489,173.8429,172.9611,173.1697,23838.0
2020-06-26 14:30:00,182.42,182.5,181.19,181.62,11695.0,172.9611,173.0369,171.7949,172.2026,11695.0
2020-06-26 15:00:00,181.71,182.27,181.21,181.98,10762.0,172.2879,172.8189,171.8138,172.5439,10762.0
2020-06-26 15:30:00,181.78,182.86,179.13,180.54,81406.0,172.3543,173.3783,169.8417,171.1786,81406.0
2020-06-29 09:30:00,182.03,183.11,180.83,183.11,3652.0,172.5913,173.6153,171.4535,173.6153,3652.0
2020-06-29 10:00:00,183.27,185.57,182.43,185.39,3543.0,173.767,175.9477,172.9706,175.7771,3543.0
2020-06-29 10:30:00,185.54,186.17,185.17,185.66,4652.0,175.9193,176.5166,175.5685,176.0331,4652.0
2020-06-29 11:00:00,185.53,185.61,184.5,185.31,3719.0,175.9098,175.9857,174.9332,175.7012,3719.0
2020-06-29 11:30:00,185.27,186.22,185.01,186.11,6619.0,175.6633,176.564,175.4168,176.4597,6619.0
2020-06-29 12:00:00,186.29,186.66,185.82,186.59,9325.0,176.6304,176.9812,176.1848,176.9149,9325.0
2020-06-29 12:30:00,187.08,187.21,185.91,185.97,4277.0,177.3795,177.5027,176.2701,176.327,4277.0
2020-06-29 13:00:00,185.9,186.0,185.32,185.45,6025.0,176.2606,176.3555,175.7107,175.834,6025.0
2020-06-29 13:30:00,185.62,186.31,185.39,186.18,3590.0,175.9952,176.6494,175.7771,176.5261,3590.0
2020-06-29 14:00:00,185.93,185.93,185.0,185.0,3252.0,176.2891,176.2891,175.4073,175.4073,3252.0
2020-06-29 14:30:00,184.99,185.37,184.53,184.56,5866.0,175.3978,175.7581,174.9617,174.9901,5866.0
2020-06-29 15:00:00,184.52,184.64,183.61,184.05,9619.0,174.9522,175.066,174.0894,174.5066,9619.0
2020-06-29 15:30:00,184.14,185.04,183.79,185.04,18714.0,174.5919,175.4452,174.26,175.4452,18714.0
2020-06-30 09:30:00,185.24,187.22,184.94,186.13,6228.0,175.6349,177.5122,175.3504,176.4787,6228.0
2020-06-30 10:00:00,186.3,186.91,185.73,186.4,3637.0,176.6399,177.2183,176.0995,176.7347,3637.0
2020-06-30 10:30:00,186.28,186.82,185.75,186.82,2408.0,176.6209,177.1329,176.1184,177.1329,2408.0
2020-06-30 11:00:00,186.81,188.0,186.73,187.74,4763.0,177.1235,178.2517,177.0476,178.0052,4763.0
2020-06-30 11:30:00,187.55,187.93,186.94,187.52,3600.0,177.8251,178.1854,177.2467,177.7966,3600.0
2020-06-30 12:00:00,187.53,189.11,187.44,189.09,26962.0,177.8061,179.3042,177.7208,179.2852,26962.0
2020-06-30 12:30:00,188.97,189.45,188.68,188.98,8016.0,179.1715,179.6266,178.8965,179.1809,8016.0
2020-06-30 13:00:00,188.98,189.37,188.89,189.37,3921.0,179.1809,179.5507,179.0956,179.5507,3921.0
2020-06-30 13:30:00,189.33,189.4,188.85,189.21,3900.0,179.5128,179.5792,179.0577,179.399,3900.0
2020-06-30 14:00:00,189.12,189.76,188.79,189.46,7006.0,179.3137,179.9205,179.0008,179.636,7006.0
2020-06-30 14:30:00,189.51,189.7,189.41,189.5,2932.0,179.6835,179.8636,179.5886,179.674,2932.0
2020-06-30 15:00:00,189.46,190.13,188.89,189.99,11784.0,179.636,180.2713,179.0956,180.1386,11784.0
2020-06-30 15:30:00,189.76,191.11,189.36,189.78,25794.0,179.9205,181.2005,179.5412,179.9395,25794.0
2020-07-01 09:30:00,190.81,190.81,186.17,187.13,22972.0,180.916,180.916,176.5166,177.4269,22972.0
2020-07-01 10:00:00,187.0,187.87,186.37,186.88,8189.0,177.3036,178.1285,176.7063,177.1898,8189.0
2020-07-01 10:30:00,187.1,187.52,186.57,186.77,4533.0,177.3984,177.7966,176.8959,177.0855,4533.0
2020-07-01 11:00:00,186.62,186.62,184.59,185.47,3140.0,176.9433,176.9433,175.0186,175.8529,3140.0
2020-07-01 11:30:00,185.49,186.01,185.33,185.79,3000.0,175.8719,176.3649,175.7202,176.1563,3000.0
2020-07-01 12:00:00,185.68,186.42,185.36,186.42,8025.0,176.052,176.7537,175.7486,176.7537,8025.0
2020-07-01 12:30:00,186.58,186.83,185.92,185.98,2900.0,176.9054,177.1424,176.2796,176.3365,2900.0
2020-07-01 13:00:00,185.98,186.13,185.81,186.04,2193.0,176.3365,176.4787,176.1753,176.3934,2193.0
2020-07-01 13:30:00,186.1,186.16,185.67,185.68,4631.0,176.4503,176.5072,176.0426,176.052,4631.0
2020-07-01 14:00:00,185.72,185.96,185.65,185.87,5214.0,176.09,176.3175,176.0236,176.2322,5214.0
2020-07-01 14:30:00,185.93,186.54,185.64,186.54,5501.0,176.2891,176.8675,176.0141,176.8675,5501.0
2020-07-01 15:00:00,186.55,186.83,185.94,186.83,5144.0,176.8769,177.1424,176.2986,177.1424,5144.0
2020-07-01 15:30:00,186.53,186.63,185.1,185.28,19837.0,176.858,176.9528,175.5021,175.6728,19837.0
2020-07-02 09:30:00,188.08,189.76,181.75,189.44,6397.0,178.3276,179.9205,172.3258,179.6171,6397.0
2020-07-02 10:00:00,189.62,189.62,188.54,188.73,2969.0,179.7877,179.7877,178.7637,178.9439,2969.0
2020-07-02 10:30:00,188.74,189.33,187.48,187.49,5321.0,178.9534,179.5128,177.7587,177.7682,5321.0
2020-07-02 11:00:00,187.53,188.13,186.98,187.82,12696.0,177.8061,178.375,177.2846,178.0811,12696.0
2020-07-02 11:30:00,187.63,188.6,187.63,188.1,13715.0,177.9009,178.8206,177.9009,178.3466,13715.0
2020-07-02 12:00:00,187.97,187.97,186.93,187.25,8871.0,178.2233,178.2233,177.2372,177.5406,8871.0
2020-07-02 12:30:00,187.03,187.26,186.98,187.0,6806.0,177.332,177.5501,177.2846,177.3036,6806.0
2020-07-02 13:00:00,186.95,187.81,186.93,187.4,7457.0,177.2562,178.0716,177.2372,177.6829,7457.0
2020-07-02 13:30:00,187.4,187.61,187.3,187.3,14514.0,177.6829,177.882,177.588,177.588,14514.0
2020-07-02 14:00:00,187.3,187.45,186.59,187.36,6307.0,177.588,177.7303,176.9149,177.6449,6307.0
2020-07-02 14:30:00,187.38,187.86,187.37,187.67,10267.0,177.6639,178.119,177.6544,177.9389,10267.0
2020-07-02 15:00:00,187.65,187.65,186.84,187.09,9910.0,177.9199,177.9199,177.1519,177.3889,9910.0
2020-07-02 15:30:00,187.2,187.27,186.03,186.25,45322.0,177.4932,177.5596,176.3839,176.5925,45322.0
2020-07-06 09:30:00,189.74,189.95,187.9,189.6,15564.0,179.9015,180.1006,178.1569,179.7688,15564.0
2020-07-06 10:00:00,189.54,189.9,188.0,188.37,9453.0,179.7119,180.0532,178.2517,178.6026,9453.0
2020-07-06 10:30:00,188.5,189.7,188.47,189.5,3010.0,178.7258,179.8636,178.6974,179.674,3010.0
2020-07-06 11:00:00,189.56,189.97,189.39,189.82,8240.0,179.7309,180.1196,179.5697,179.9774,8240.0
2020-07-06 11:30:00,189.91,189.95,189.56,189.69,7117.0,180.0627,180.1006,179.7309,179.8541,7117.0
2020-07-06 12:00:00,189.53,189.67,189.26,189.36,5823.0,179.7024,179.8352,179.4464,179.5412,5823.0
2020-07-06 12:30:00,189.26,189.26,188.86,188.99,9485.0,179.4464,179.4464,179.0672,179.1904,9485.0
2020-07-06 13:00:00,189.0,189.06,188.67,188.73,5547.0,179.1999,179.2568,178.887,178.9439,5547.0
2020-07-06 13:30:00,188.61,189.94,188.57,189.87,126602.0,178.8301,180.0912,178.7922,180.0248,126602.0
2020-07-06 14:00:00,189.94,189.95,189.46,189.88,86214.0,180.0912,180.1006,179.636,180.0343,86214.0
2020-07-06 14:30:00,189.82,189.94,189.29,189.91,19649.0,179.9774,180.0912,179.4749,180.0627,19649.0
2020-07-06 15:00:00,189.73,189.93,189.66,189.92,10646.0,179.892,180.0817,179.8257,180.0722,10646.0
2020-07-06 15:30:00,189.92,190.0,189.63,189.7,71451.0,180.0722,180.148,179.7972,179.8636,71451.0
2020-07-07 09:30:00,189.05,189.65,187.77,188.96,2555.0,179.2473,179.8162,178.0337,179.162,2555.0
2020-07-07 10:00:00,189.33,189.76,189.24,189.75,3647.0,179.5128,179.9205,179.4275,179.911,3647.0
2020-07-07 10:30:00,189.59,189.9,189.51,189.81,14824.0,179.7593,180.0532,179.6835,179.9679,14824.0
2020-07-07 11:00:00,189.8,190.0,189.61,189.84,126877.0,179.9584,180.148,179.7783,179.9963,126877.0
2020-07-07 11:30:00,189.84,189.89,189.11,189.44,17049.0,179.9963,180.0437,179.3042,179.6171,17049.0
2020-07-07 12:00:00,189.46,189.51,189.19,189.21,5747.0,179.636,179.6835,179.38,179.399,5747.0
2020-07-07 12:30:00,189.23,189.23,187.99,188.34,12162.0,179.418,179.418,178.2423,178.5741,12162.0
2020-07-07 13:00:00,188.32,188.85,188.31,188.84,2831.0,178.5552,179.0577,178.5457,179.0482,2831.0
2020-07-07 13:30:00,188.69,189.13,188.69,189.0,3998.0,178.906,179.3232,178.906,179.1999,3998.0
2020-07-07 14:00:00,188.94,189.08,188.5,188.64,6031.0,179.143,179.2757,178.7258,178.8586,6031.0
2020-07-07 14:30:00,188.6,188.94,188.24,188.3,49086.0,178.8206,179.143,178.4793,178.5362,49086.0
2020-07-07 15:00:00,188.31,188.32,187.6,187.68,8396.0,178.5457,178.5552,177.8725,177.9483,8396.0
2020-07-07 15:30:00,187.7,187.7,186.89,187.12,16039.0,177.9673,177.9673,177.1993,177.4174,16039.0
2020-07-08 09:30:00,189.4,189.4,188.03,188.29,10925.0,179.5792,179.5792,178.2802,178.5267,10925.0
2020-07-08 10:00:00,188.53,189.03,187.19,187.19,4106.0,178.7543,179.2283,177.4837,177.4837,4106.0
2020-07-08 10:30:00,187.05,187.61,187.05,187.25,2606.0,177.351,177.882,177.351,177.5406,2606.0
2020-07-08 11:00:00,187.26,187.34,185.36,186.06,8780.0,177.5501,177.626,175.7486,176.4123,8780.0
2020-07-08 11:30:00,186.22,186.79,186.22,186.51,5724.0,176.564,177.1045,176.564,176.839,5724.0
2020-07-08 12:00:00,186.45,186.55,186.17,186.55,5071.0,176.7821,176.8769,176.5166,176.8769,5071.0
2020-07-08 12:30:00,186.72,186.83,186.15,186.6,5776.0,177.0381,177.1424,176.4977,176.9243,5776.0
2020-07-08 13:00:00,186.77,187.31,186.66,186.73,3200.0,177.0855,177.5975,176.9812,177.0476,3200.0
2020-07-08 13:30:00,186.74,186.84,186.21,186.31,6871.0,177.0571,177.1519,176.5546,176.6494,6871.0
2020-07-08 14:00:00,186.41,186.88,186.27,186.5,4331.0,176.7442,177.1898,176.6115,176.8295,4331.0
2020-07-08 14:30:00,186.45,186.67,186.17,186.59,5700.0,176.7821,176.9907,176.5166,176.9149,5700.0
2020-07-08 15:00:00,186.54,187.33,186.54,187.28,2444.0,176.8675,177.6165,176.8675,177.5691,2444.0
2020-07-08 15:30:00,187.21,187.72,187.1,187.62,17488.0,177.5027,177.9863,177.3984,177.8915,17488.0
2020-07-09 09:30:00,188.45,189.09,186.29,187.49,112423.0,178.6784,179.2852,176.6304,177.7682,112423.0
2020-07-09 10:00:00,188.19,188.3,186.93,187.14,3600.0,178.4319,178.5362,177.2372,177.4363,3600.0
2020-07-09 10:30:00,187.06,187.52,184.77,184.77,8950.0,177.3605,177.7966,175.1892,175.1892,8950.0
2020-07-09 11:00:00,185.34,186.21,184.67,186.01,9800.0,175.7297,176.5546,175.0944,176.3649,9800.0
2020-07-09 11:30:00,186.26,186.85,185.32,186.82,10960.0,176.602,177.1614,175.7107,177.1329,10960.0
2020-07-09 12:00:00,186.82,187.07,186.33,186.33,4058.0,177.1329,177.37,176.6683,176.6683,4058.0
2020-07-09 12:30:00,186.71,187.26,186.53,186.94,5636.0,177.0286,177.5501,176.858,177.2467,5636.0
2020-07-09 13:00:00,187.22,187.87,187.03,187.45,4787.0,177.5122,178.1285,177.332,177.7303,4787.0
2020-07-09 13:30:00,187.53,187.79,186.64,186.65,2453.0,177.8061,178.0526,176.9623,176.9717,2453.0
2020-07-09 14:00:00,186.82,188.01,186.82,187.79,2203.0,177.1329,178.2612,177.1329,178.0526,2203.0
2020-07-09 14:30:00,187.9,188.27,187.52,187.98,3707.0,178.1569,178.5077,177.7966,178.2328,3707.0
2020-07-09 15:00:00,188.16,188.19,187.05,187.05,4568.0,178.4035,178.4319,177.351,177.351,4568.0
2020-07-09 15:30:00,186.86,187.37,186.5,186.82,32910.0,177.1709,177.6544,176.8295,177.1329,32910.0
2020-07-10 09:30:00,187.4,187.69,185.49,185.5,4009.0,177.6829,177.9578,175.8719,175.8814,4009.0
2020-07-10 10:00:00,185.39,186.06,185.02,185.4,3403.0,175.7771,176.4123,175.4263,175.7866,3403.0
2020-07-10 10:30:00,185.6,186.55,185.58,186.07,4235.0,175.9762,176.8769,175.9572,176.4218,4235.0
2020-07-10 11:00:00,185.86,186.06,185.38,185.83,6512.0,176.2227,176.4123,175.7676,176.1943,6512.0
2020-07-10 11:30:00,185.91,186.51,185.72,186.42,4256.0,176.2701,176.839,176.09,176.7537,4256.0
2020-07-10 12:00:00,186.9,187.04,186.24,186.37,2224.0,177.2088,177.3415,176.583,176.7063,2224.0
2020-07-10 12:30:00,186.15,186.94,185.78,186.82,10006.0,176.4977,177.2467,176.1469,177.1329,10006.0
2020-07-10 13:00:00,186.94,186.94,186.48,186.65,1328.0,177.2467,177.2467,176.8106,176.9717,1328.0
2020-07-10 13:30:00,186.6,186.73,186.35,186.48,3214.0,176.9243,177.0476,176.6873,176.8106,3214.0
2020-07-10 14:00:00,186.59,186.66,185.92,186.07,3387.0,176.9149,176.9812,176.2796,176.4218,3387.0
2020-07-10 14:30:00,186.15,186.48,186.05,186.21,2033.0,176.4977,176.8106,176.4029,176.5546,2033.0
2020-07-10 15:00:00,186.31,186.93,186.15,186.57,2824.0,176.6494,177.2372,176.4977,176.8959,2824.0
2020-07-10 15:30:00,186.37,186.9,185.87,186.37,32154.0,176.7063,177.2088,176.2322,176.7063,32154.0
2020-07-13 09:30:00,188.22,189.72,187.17,187.78,5631.0,178.4603,179.8826,177.4648,178.0432,5631.0
2020-07-13 10:00:00,187.01,188.08,187.01,188.08,1828.0,177.3131,178.3276,177.3131,178.3276,1828.0
2020-07-13 10:30:00,188.27,188.36,187.09,187.29,2200.0,178.5077,178.5931,177.3889,177.5786,2200.0
2020-07-13 11:00:00,187.6,188.8,187.19,188.77,4344.0,177.8725,179.0103,177.4837,178.9818,4344.0
2020-07-13 11:30:00,188.9,189.0,188.58,188.58,2217.0,179.1051,179.1999,178.8017,178.8017,2217.0
2020-07-13 12:00:00,188.49,188.49,187.76,187.9,3907.0,178.7163,178.7163,178.0242,178.1569,3907.0
2020-07-13 12:30:00,187.85,188.83,187.85,188.83,9700.0,178.1095,179.0387,178.1095,179.0387,9700.0
2020-07-13 13:00:00,188.88,189.57,188.84,189.56,2909.0,179.0861,179.7403,179.0482,179.7309,2909.0
2020-07-13 13:30:00,189.61,189.91,189.44,189.44,3209.0,179.7783,180.0627,179.6171,179.6171,3209.0
2020-07-13 14:00:00,189.33,189.33,188.36,188.37,3468.0,179.5128,179.5128,178.5931,178.6026,3468.0
2020-07-13 14:30:00,188.19,188.95,188.02,188.95,3776.0,178.4319,179.1525,178.2707,179.1525,3776.0
2020-07-13 15:00:00,188.44,188.44,186.66,186.66,5132.0,178.6689,178.6689,176.9812,176.9812,5132.0
2020-07-13 15:30:00,186.69,187.1,184.72,184.94,22464.0,177.0097,177.3984,175.1418,175.3504,22464.0
2020-07-14 09:30:00,185.54,186.57,184.71,185.94,9534.0,175.9193,176.8959,175.1323,176.2986,9534.0
2020-07-14 10:00:00,186.03,186.4,184.62,185.58,7318.0,176.3839,176.7347,175.047,175.9572,7318.0
2020-07-14 10:30:00,185.58,187.22,185.58,187.14,6676.0,175.9572,177.5122,175.9572,177.4363,6676.0
2020-07-14 11:00:00,186.63,187.14,186.63,186.69,5600.0,176.9528,177.4363,176.9528,177.0097,5600.0
2020-07-14 11:30:00,187.19,187.66,187.19,187.55,1058.0,177.4837,177.9294,177.4837,177.8251,1058.0
2020-07-14 12:00:00,187.67,187.85,187.13,187.47,5750.0,177.9389,178.1095,177.4269,177.7492,5750.0
2020-07-14 12:30:00,187.66,187.66,187.28,187.34,5342.0,177.9294,177.9294,177.5691,177.626,5342.0
2020-07-14 13:00:00,187.3,187.3,186.91,187.21,1328.0,177.588,177.588,177.2183,177.5027,1328.0
2020-07-14 13:30:00,187.3,188.12,187.3,187.59,6752.0,177.588,178.3655,177.588,177.863,6752.0
2020-07-14 14:00:00,187.53,188.51,187.5,188.5,3692.0,177.8061,178.7353,177.7777,178.7258,3692.0
2020-07-14 14:30:00,188.55,188.58,187.95,188.28,7648.0,178.7732,178.8017,178.2043,178.5172,7648.0
2020-07-14 15:00:00,188.15,188.45,187.7,188.23,4439.0,178.394,178.6784,177.9673,178.4698,4439.0
2020-07-14 15:30:00,188.21,189.75,188.16,189.49,15507.0,178.4509,179.911,178.4035,179.6645,15507.0
2020-07-15 09:30:00,189.8,192.44,188.84,191.24,91767.0,179.9584,182.4615,179.0482,181.3237,91767.0
2020-07-15 10:00:00,191.83,191.83,189.08,190.88,14830.0,181.8832,181.8832,179.2757,180.9824,14830.0
2020-07-15 10:30:00,191.36,192.28,191.15,192.09,15529.0,181.4375,182.3098,181.2384,182.1297,15529.0
2020-07-15 11:00:00,192.9,192.9,190.61,191.42,7254.0,182.8977,182.8977,180.7264,181.4944,7254.0
2020-07-15 11:30:00,191.06,191.2,190.49,190.73,2908.0,181.1531,181.2858,180.6126,180.8402,2908.0
2020-07-15 12:00:00,190.55,191.29,190.09,191.08,3417.0,180.6695,181.3712,180.2334,181.172,3417.0
2020-07-15 12:30:00,191.4,191.93,191.01,191.6,9507.0,181.4754,181.978,181.1057,181.6651,9507.0
2020-07-15 13:00:00,191.55,192.68,191.55,192.03,5158.0,181.6177,182.6891,181.6177,182.0728,5158.0
2020-07-15 13:30:00,192.33,192.6,191.98,192.08,3465.0,182.3572,182.6132,182.0254,182.1202,3465.0
2020-07-15 14:00:00,191.97,192.72,191.82,192.72,6454.0,182.0159,182.727,181.8737,182.727,6454.0
2020-07-15 14:30:00,192.82,192.94,191.74,192.17,15524.0,182.8218,182.9356,181.7978,182.2055,15524.0
2020-07-15 15:00:00,192.01,192.05,191.04,191.51,6048.0,182.0538,182.0917,181.1341,181.5797,6048.0
2020-07-15 15:30:00,191.67,192.5,191.49,192.0,38596.0,181.7314,182.5184,181.5608,182.0443,38596.0
2020-07-16 09:30:00,192.44,192.45,191.06,191.06,6112.0,182.4615,182.471,181.1531,181.1531,6112.0
2020-07-16 10:00:00,190.71,191.47,190.1,190.86,19280.0,180.8212,181.5418,180.2429,180.9635,19280.0
2020-07-16 10:30:00,190.53,191.38,190.3,190.91,23790.0,180.6506,181.4565,180.4325,181.0109,23790.0
2020-07-16 11:00:00,190.9,191.09,190.65,190.93,12530.0,181.0014,181.1815,180.7643,181.0298,12530.0
2020-07-16 11:30:00,190.84,191.0,190.66,190.86,5261.0,180.9445,181.0962,180.7738,180.9635,5261.0
2020-07-16 12:00:00,190.86,191.0,190.67,190.68,4845.0,180.9635,181.0962,180.7833,180.7928,4845.0
2020-07-16 12:30:00,190.7,191.18,190.65,190.74,4648.0,180.8117,181.2669,180.7643,180.8497,4648.0
2020-07-16 13:00:00,190.98,191.45,190.97,191.45,2556.0,181.0772,181.5229,181.0677,181.5229,2556.0
2020-07-16 13:30:00,191.35,191.69,191.1,191.33,5956.0,181.428,181.7504,181.191,181.4091,5956.0
2020-07-16 14:00:00,191.52,191.69,190.77,190.77,7665.0,181.5892,181.7504,180.8781,180.8781,7665.0
2020-07-16 14:30:00,190.8,190.95,190.12,190.24,8666.0,180.9066,181.0488,180.2618,180.3756,8666.0
2020-07-16 15:00:00,190.08,191.49,190.08,191.42,5642.0,180.2239,181.5608,180.2239,181.4944,5642.0
2020-07-16 15:30:00,191.33,192.0,191.03,191.33,30543.0,181.4091,182.0443,181.1246,181.4091,30543.0
2020-07-17 09:30:00,191.36,192.76,191.34,191.5,8873.0,181.4375,182.7649,181.4186,181.5703,8873.0
2020-07-17 10:00:00,191.03,191.68,190.77,190.8,4378.0,181.1246,181.7409,180.8781,180.9066,4378.0
2020-07-17 10:30:00,190.92,191.66,190.78,191.51,3716.0,181.0203,181.722,180.8876,181.5797,3716.0
2020-07-17 11:00:00,191.69,191.79,191.18,191.18,4600.0,181.7504,181.8452,181.2669,181.2669,4600.0
2020-07-17 11:30:00,191.22,191.85,191.07,191.53,4464.0,181.3048,181.9021,181.1626,181.5987,4464.0
2020-07-17 12:00:00,191.62,191.78,191.43,191.52,7631.0,181.684,181.8357,181.5039,181.5892,7631.0
2020-07-17 12:30:00,191.58,191.61,191.03,191.34,4707.0,181.6461,181.6746,181.1246,181.4186,4707.0
2020-07-17 13:00:00,191.19,191.5,190.68,190.69,5303.0,181.2763,181.5703,180.7928,180.8023,5303.0
2020-07-17 13:30:00,190.43,190.8,190.23,190.64,6736.0,180.5557,180.9066,180.3661,180.7549,6736.0
2020-07-17 14:00:00,190.7,191.36,190.67,191.28,10495.0,180.8117,181.4375,180.7833,181.3617,10495.0
2020-07-17 14:30:00,191.19,191.19,190.45,190.89,17427.0,181.2763,181.2763,180.5747,180.9919,17427.0
2020-07-17 15:00:00,190.8,191.38,190.46,191.11,7148.0,180.9066,181.4565,180.5842,181.2005,7148.0
2020-07-17 15:30:00,191.0,191.38,190.42,190.42,19901.0,181.0962,181.4565,180.5463,180.5463,19901.0
2020-07-20 09:30:00,190.21,190.21,184.02,188.77,4169.0,180.3472,180.3472,174.4781,178.9818,4169.0
2020-07-20 10:00:00,188.74,189.36,188.49,189.01,7765.0,178.9534,179.5412,178.7163,179.2094,7765.0
2020-07-20 10:30:00,189.3,189.36,188.61,188.61,8149.0,179.4843,179.5412,178.8301,178.8301,8149.0
2020-07-20 11:00:00,188.57,189.09,188.57,188.94,6161.0,178.7922,179.2852,178.7922,179.143,6161.0
2020-07-20 11:30:00,188.81,188.91,188.45,188.64,6451.0,179.0197,179.1146,178.6784,178.8586,6451.0
2020-07-20 12:00:00,188.49,189.46,188.49,188.99,10394.0,178.7163,179.636,178.7163,179.1904,10394.0
2020-07-20 12:30:00,188.73,188.99,188.22,188.46,7451.0,178.9439,179.1904,178.4603,178.6879,7451.0
2020-07-20 13:00:00,188.48,188.85,188.26,188.74,28947.0,178.7069,179.0577,178.4983,178.9534,28947.0
2020-07-20 13:30:00,188.79,189.65,188.77,189.48,4967.0,179.0008,179.8162,178.9818,179.655,4967.0
2020-07-20 14:00:00,189.42,189.59,189.0,189.12,6837.0,179.5981,179.7593,179.1999,179.3137,6837.0
2020-07-20 14:30:00,189.24,189.84,188.81,189.67,9586.0,179.4275,179.9963,179.0197,179.8352,9586.0
2020-07-20 15:00:00,189.73,190.38,189.66,190.25,9291.0,179.892,180.5083,179.8257,180.3851,9291.0
2020-07-20 15:30:00,190.18,191.08,189.64,189.65,25624.0,180.3187,181.172,179.8067,179.8162,25624.0
2020-07-21 09:30:00,191.59,191.89,191.31,191.44,5501.0,181.6556,181.94,181.3901,181.5134,5501.0
2020-07-21 10:00:00,191.56,191.56,190.28,190.28,2449.0,181.6272,181.6272,180.4135,180.4135,2449.0
2020-07-21 10:30:00,190.54,191.7,190.53,191.64,1109.0,180.66,181.7599,180.6506,181.703,1109.0
2020-07-21 11:00:00,191.85,191.99,191.54,191.54,13076.0,181.9021,182.0349,181.6082,181.6082,13076.0
2020-07-21 11:30:00,191.54,191.74,191.39,191.72,2572.0,181.6082,181.7978,181.466,181.7789,2572.0
2020-07-21 12:00:00,191.84,192.0,191.63,191.89,12461.0,181.8926,182.0443,181.6935,181.94,12461.0
2020-07-21 12:30:00,191.85,191.9,191.56,191.82,116275.0,181.9021,181.9495,181.6272,181.8737,116275.0
2020-07-21 13:00:00,191.84,193.39,191.8,193.39,64012.0,181.8926,183.3623,181.8547,183.3623,64012.0
2020-07-21 13:30:00,193.54,193.81,193.16,193.2,4077.0,183.5045,183.7605,183.1442,183.1821,4077.0
2020-07-21 14:00:00,193.29,193.72,193.08,193.56,47436.0,183.2674,183.6752,183.0683,183.5234,47436.0
2020-07-21 14:30:00,193.6,193.6,193.1,193.18,4293.0,183.5614,183.5614,183.0873,183.1632,4293.0
2020-07-21 15:00:00,193.11,193.43,192.31,192.4,5112.0,183.0968,183.4002,182.3383,182.4236,5112.0
2020-07-21 15:30:00,192.47,192.62,191.67,192.23,19253.0,182.49,182.6322,181.7314,182.2624,19253.0
2020-07-22 09:30:00,192.05,194.09,190.48,193.75,18055.0,182.0917,184.026,180.6032,183.7036,18055.0
2020-07-22 10:00:00,193.43,193.56,192.72,192.84,20902.0,183.4002,183.5234,182.727,182.8408,20902.0
2020-07-22 10:30:00,193.08,194.17,192.98,193.64,11135.0,183.0683,184.1018,182.9735,183.5993,11135.0
2020-07-22 11:00:00,193.61,193.61,192.85,193.12,3182.0,183.5709,183.5709,182.8503,183.1063,3182.0
2020-07-22 11:30:00,193.12,193.38,192.97,193.16,6117.0,183.1063,183.3528,182.964,183.1442,6117.0
2020-07-22 12:00:00,193.21,193.71,193.13,193.55,4328.0,183.1916,183.6657,183.1157,183.514,4328.0
2020-07-22 12:30:00,193.58,193.59,193.04,193.41,3003.0,183.5424,183.5519,183.0304,183.3812,3003.0
2020-07-22 13:00:00,193.37,193.37,192.9,192.9,1800.0,183.3433,183.3433,182.8977,182.8977,1800.0
2020-07-22 13:30:00,192.75,192.75,192.19,192.19,1300.0,182.7554,182.7554,182.2245,182.2245,1300.0
2020-07-22 14:00:00,192.21,192.55,192.04,192.31,7083.0,182.2434,182.5658,182.0823,182.3383,7083.0
2020-07-22 14:30:00,192.25,193.0,192.18,192.28,15371.0,182.2814,182.9925,182.215,182.3098,15371.0
2020-07-22 15:00:00,192.3,192.64,192.2,192.41,3900.0,182.3288,182.6512,182.234,182.4331,3900.0
2020-07-22 15:30:00,192.41,192.99,192.19,192.65,33457.0,182.4331,182.983,182.2245,182.6606,33457.0
2020-07-23 09:30:00,193.57,195.44,193.11,194.97,18413.0,183.5329,185.306,183.0968,184.8603,18413.0
2020-07-23 10:00:00,194.99,195.48,194.71,195.48,9266.0,184.8793,185.3439,184.6138,185.3439,9266.0
2020-07-23 10:30:00,195.48,196.29,194.79,195.7,46175.0,185.3439,186.1119,184.6897,185.5525,46175.0
2020-07-23 11:00:00,196.15,196.67,196.11,196.44,2492.0,185.9792,186.4722,185.9412,186.2541,2492.0
2020-07-23 11:30:00,196.45,197.84,196.44,197.84,4200.0,186.2636,187.5815,186.2541,187.5815,4200.0
2020-07-23 12:00:00,197.82,197.82,196.62,196.96,7444.0,187.5626,187.5626,186.4248,186.7472,7444.0
2020-07-23 12:30:00,196.8,196.86,196.18,196.18,5051.0,186.5954,186.6523,186.0076,186.0076,5051.0
2020-07-23 13:00:00,196.46,196.66,195.58,195.66,3455.0,186.2731,186.4627,185.4387,185.5146,3455.0
2020-07-23 13:30:00,195.61,195.62,195.06,195.46,8331.0,185.4672,185.4766,184.9457,185.3249,8331.0
2020-07-23 14:00:00,195.47,195.62,194.43,195.34,8855.0,185.3344,185.4766,184.3483,185.2112,8855.0
2020-07-23 14:30:00,195.3,196.04,195.14,195.72,6276.0,185.1732,185.8749,185.0215,185.5714,6276.0
2020-07-23 15:00:00,195.97,196.03,195.34,195.91,12232.0,185.8085,185.8654,185.2112,185.7516,12232.0
2020-07-23 15:30:00,195.71,196.87,195.42,196.5,93043.0,185.562,186.6618,185.287,186.311,93043.0
2020-07-24 09:30:00,196.01,196.01,192.67,193.24,6300.0,185.8464,185.8464,182.6796,183.22,6300.0
2020-07-24 10:00:00,193.48,194.77,193.0,194.57,9105.0,183.4476,184.6707,182.9925,184.4811,9105.0
2020-07-24 10:30:00,194.57,194.99,194.01,194.75,2050.0,184.4811,184.8793,183.9501,184.6517,2050.0
2020-07-24 11:00:00,194.79,194.79,193.67,193.67,31908.0,184.6897,184.6897,183.6277,183.6277,31908.0
2020-07-24 11:30:00,193.7,193.82,193.28,193.53,3502.0,183.6562,183.77,183.258,183.495,3502.0
2020-07-24 12:00:00,193.56,193.56,193.03,193.06,3150.0,183.5234,183.5234,183.0209,183.0494,3150.0
2020-07-24 12:30:00,192.99,193.51,192.79,192.92,2404.0,182.983,183.476,182.7934,182.9166,2404.0
2020-07-24 13:00:00,192.96,192.96,192.3,192.46,2310.0,182.9546,182.9546,182.3288,182.4805,2310.0
2020-07-24 13:30:00,192.4,192.53,192.21,192.43,1221.0,182.4236,182.5469,182.2434,182.452,1221.0
2020-07-24 14:00:00,192.67,193.52,192.52,193.43,4289.0,182.6796,183.4855,182.5374,183.4002,4289.0
2020-07-24 14:30:00,193.49,193.64,192.6,192.67,28692.0,183.4571,183.5993,182.6132,182.6796,28692.0
2020-07-24 15:00:00,192.69,193.0,192.11,192.27,6621.0,182.6986,182.9925,182.1486,182.3003,6621.0
2020-07-24 15:30:00,192.14,192.77,191.79,192.23,21094.0,182.1771,182.7744,181.8452,182.2624,21094.0
2020-07-27 09:30:00,192.43,194.76,191.25,194.76,5621.0,182.452,184.6612,181.3332,184.6612,5621.0
2020-07-27 10:00:00,195.17,195.8,195.1,195.8,12349.0,185.05,185.6473,184.9836,185.6473,12349.0
2020-07-27 10:30:00,195.87,195.87,194.77,194.77,4418.0,185.7137,185.7137,184.6707,184.6707,4418.0
2020-07-27 11:00:00,195.15,195.45,194.59,194.92,10132.0,185.031,185.3154,184.5,184.8129,10132.0
2020-07-27 11:30:00,194.84,195.27,194.6,195.2,2641.0,184.7371,185.1448,184.5095,185.0784,2641.0
2020-07-27 12:00:00,195.13,195.81,195.08,195.39,8077.0,185.012,185.6568,184.9646,185.2586,8077.0
2020-07-27 12:30:00,195.24,195.66,195.1,195.22,5207.0,185.1163,185.5146,184.9836,185.0974,5207.0
2020-07-27 13:00:00,195.29,195.36,194.91,195.11,4463.0,185.1637,185.2301,184.8034,184.9931,4463.0
2020-07-27 13:30:00,195.13,195.36,195.04,195.15,3002.0,185.012,185.2301,184.9267,185.031,3002.0
2020-07-27 14:00:00,195.02,195.25,194.95,195.16,3365.0,184.9077,185.1258,184.8414,185.0405,3365.0
2020-07-27 14:30:00,195.17,195.17,194.86,194.87,2628.0,185.05,185.05,184.756,184.7655,2628.0
2020-07-27 15:00:00,195.11,195.28,194.98,194.98,5433.0,184.9931,185.1543,184.8698,184.8698,5433.0
2020-07-27 15:30:00,195.1,195.88,195.06,195.22,17927.0,184.9836,185.7232,184.9457,185.0974,17927.0
2020-07-28 09:30:00,194.65,195.24,192.58,192.98,2311.0,184.5569,185.1163,182.5943,182.9735,2311.0
2020-07-28 10:00:00,193.15,193.49,192.97,193.34,2774.0,183.1347,183.4571,182.964,183.3149,2774.0
2020-07-28 10:30:00,193.69,193.69,192.89,193.19,3149.0,183.6467,183.6467,182.8882,183.1726,3149.0
2020-07-28 11:00:00,193.06,193.85,192.7,193.85,1500.0,183.0494,183.7984,182.708,183.7984,1500.0
2020-07-28 11:30:00,193.74,194.05,193.42,193.9,5383.0,183.6941,183.988,183.3907,183.8458,5383.0
2020-07-28 12:00:00,193.76,194.55,193.7,194.4,11764.0,183.7131,184.4621,183.6562,184.3199,11764.0
2020-07-28 12:30:00,194.29,194.74,194.17,194.74,8479.0,184.2156,184.6423,184.1018,184.6423,8479.0
2020-07-28 13:00:00,194.78,194.84,194.43,194.84,2606.0,184.6802,184.7371,184.3483,184.7371,2606.0
2020-07-28 13:30:00,195.03,195.03,194.68,194.87,2683.0,184.9172,184.9172,184.5854,184.7655,2683.0
2020-07-28 14:00:00,194.87,194.87,193.88,193.97,4634.0,184.7655,184.7655,183.8269,183.9122,4634.0
2020-07-28 14:30:00,194.04,194.06,193.57,193.57,2636.0,183.9786,183.9975,183.5329,183.5329,2636.0
2020-07-28 15:00:00,193.47,193.62,193.1,193.1,4186.0,183.4381,183.5803,183.0873,183.0873,4186.0
2020-07-28 15:30:00,193.06,193.19,192.11,192.48,8328.0,183.0494,183.1726,182.1486,182.4994,8328.0
2020-07-29 09:30:00,193.42,194.8,191.67,193.55,11874.0,183.3907,184.6992,181.7314,183.514,11874.0
2020-07-29 10:00:00,194.04,195.64,193.87,195.57,18757.0,183.9786,185.4956,183.8174,185.4292,18757.0
2020-07-29 10:30:00,195.83,196.11,195.24,195.56,15191.0,185.6757,185.9412,185.1163,185.4197,15191.0
2020-07-29 11:00:00,195.77,196.47,195.62,196.15,4300.0,185.6189,186.2826,185.4766,185.9792,4300.0
2020-07-29 11:30:00,196.28,196.29,195.7,195.9,4404.0,186.1024,186.1119,185.5525,185.7421,4404.0
2020-07-29 12:00:00,196.06,196.16,195.59,195.99,3746.0,185.8938,185.9886,185.4482,185.8274,3746.0
2020-07-29 12:30:00,195.87,196.48,195.87,196.37,2264.0,185.7137,186.292,185.7137,186.1877,2264.0
2020-07-29 13:00:00,196.36,196.68,196.11,196.68,2721.0,186.1783,186.4817,185.9412,186.4817,2721.0
2020-07-29 13:30:00,196.35,196.98,196.35,196.56,7560.0,186.1688,186.7661,186.1688,186.3679,7560.0
2020-07-29 14:00:00,196.37,197.01,196.36,196.41,1225.0,186.1877,186.7946,186.1783,186.2257,1225.0
2020-07-29 14:30:00,196.47,197.43,196.46,196.87,3438.0,186.2826,187.1928,186.2731,186.6618,3438.0
2020-07-29 15:00:00,196.64,197.46,196.34,197.0,4429.0,186.4437,187.2212,186.1593,186.7851,4429.0
2020-07-29 15:30:00,197.21,197.49,196.17,196.85,12667.0,186.9842,187.2497,185.9981,186.6429,12667.0
2020-07-30 09:30:00,193.66,193.86,192.66,192.66,4670.0,183.6183,183.8079,182.6701,182.6701,4670.0
2020-07-30 10:00:00,192.63,193.13,191.73,192.39,2820.0,182.6417,183.1157,181.7883,182.4141,2820.0
2020-07-30 10:30:00,192.35,193.03,192.19,192.43,3516.0,182.3762,183.0209,182.2245,182.452,3516.0
2020-07-30 11:00:00,192.59,192.77,192.23,192.4,4789.0,182.6037,182.7744,182.2624,182.4236,4789.0
2020-07-30 11:30:00,192.28,193.15,192.28,192.97,2494.0,182.3098,183.1347,182.3098,182.964,2494.0
2020-07-30 12:00:00,193.17,193.94,192.84,193.43,7858.0,183.1537,183.8837,182.8408,183.4002,7858.0
2020-07-30 12:30:00,193.55,193.55,193.09,193.17,2652.0,183.514,183.514,183.0778,183.1537,2652.0
2020-07-30 13:00:00,193.48,194.34,193.46,194.06,3958.0,183.4476,184.263,183.4286,183.9975,3958.0
2020-07-30 13:30:00,193.94,193.97,193.62,193.97,3825.0,183.8837,183.9122,183.5803,183.9122,3825.0
2020-07-30 14:00:00,193.96,194.43,193.8,194.01,5785.0,183.9027,184.3483,183.751,183.9501,5785.0
2020-07-30 14:30:00,193.92,194.52,193.91,194.42,2971.0,183.8648,184.4337,183.8553,184.3389,2971.0
2020-07-30 15:00:00,194.56,194.79,194.16,194.73,3300.0,184.4716,184.6897,184.0923,184.6328,3300.0
2020-07-30 15:30:00,194.7,195.01,193.86,193.91,23538.0,184.6043,184.8983,183.8079,183.8553,23538.0
2020-07-31 09:30:00,193.73,193.73,192.76,193.4,2641.0,183.6846,183.6846,182.7649,183.3717,2641.0
2020-07-31 10:00:00,193.08,193.08,191.17,191.17,2100.0,183.0683,183.0683,181.2574,181.2574,2100.0
2020-07-31 10:30:00,191.18,191.19,190.57,190.84,2900.0,181.2669,181.2763,180.6885,180.9445,2900.0
2020-07-31 11:00:00,191.03,192.08,190.69,191.62,4520.0,181.1246,182.1202,180.8023,181.684,4520.0
2020-07-31 11:30:00,191.41,191.43,190.5,190.5,1761.0,181.4849,181.5039,180.6221,180.6221,1761.0
2020-07-31 12:00:00,190.59,190.86,189.81,190.86,4541.0,180.7075,180.9635,179.9679,180.9635,4541.0
2020-07-31 12:30:00,190.86,190.86,190.31,190.48,1998.0,180.9635,180.9635,180.442,180.6032,1998.0
2020-07-31 13:00:00,190.68,191.33,190.64,191.27,1900.0,180.7928,181.4091,180.7549,181.3522,1900.0
2020-07-31 13:30:00,191.45,191.45,190.9,190.9,2042.0,181.5229,181.5229,181.0014,181.0014,2042.0
2020-07-31 14:00:00,190.56,190.89,190.47,190.63,1412.0,180.679,180.9919,180.5937,180.7454,1412.0
2020-07-31 14:30:00,190.97,191.75,190.87,191.75,2489.0,181.0677,181.8073,180.9729,181.8073,2489.0
2020-07-31 15:00:00,191.86,192.08,191.82,191.99,1600.0,181.9116,182.1202,181.8737,182.0349,1600.0
2020-07-31 15:30:00,192.12,193.62,192.0,193.49,14538.0,182.1581,183.5803,182.0443,183.4571,14538.0
2020-08-03 09:30:00,195.0,196.17,194.0,196.17,25154.0,184.8888,185.9981,183.9406,185.9981,25154.0
2020-08-03 10:00:00,196.0,196.69,196.0,196.35,3580.0,185.8369,186.4912,185.8369,186.1688,3580.0
2020-08-03 10:30:00,196.4,196.71,196.02,196.02,3356.0,186.2162,186.5101,185.8559,185.8559,3356.0
2020-08-03 11:00:00,196.03,196.68,196.03,196.61,10916.0,185.8654,186.4817,185.8654,186.4153,10916.0
2020-08-03 11:30:00,196.77,197.39,196.76,197.1,32789.0,186.567,187.1549,186.5575,186.8799,32789.0
2020-08-03 12:00:00,197.33,197.96,197.03,197.56,5211.0,187.098,187.6953,186.8135,187.316,5211.0
2020-08-03 12:30:00,197.5,197.84,196.94,196.94,3132.0,187.2592,187.5815,186.7282,186.7282,3132.0
2020-08-03 13:00:00,197.08,197.1,196.69,197.09,2164.0,186.8609,186.8799,186.4912,186.8704,2164.0
2020-08-03 13:30:00,197.14,197.26,196.59,196.85,4061.0,186.9178,187.0316,186.3963,186.6429,4061.0
2020-08-03 14:00:00,196.78,197.08,196.58,196.93,2334.0,186.5765,186.8609,186.3869,186.7187,2334.0
2020-08-03 14:30:00,196.99,197.4,196.68,196.76,4878.0,186.7756,187.1643,186.4817,186.5575,4878.0
2020-08-03 15:00:00,196.7,196.93,196.3,196.53,4663.0,186.5006,186.7187,186.1214,186.3394,4663.0
2020-08-03 15:30:00,196.58,196.86,195.86,196.59,21999.0,186.3869,186.6523,185.7042,186.3963,21999.0
2020-08-04 09:30:00,196.55,196.59,195.49,195.49,3871.0,186.3584,186.3963,185.3534,185.3534,3871.0
2020-08-04 10:00:00,195.54,195.81,194.29,194.7,3562.0,185.4008,185.6568,184.2156,184.6043,3562.0
2020-08-04 10:30:00,194.3,195.64,194.3,195.16,5035.0,184.2251,185.4956,184.2251,185.0405,5035.0
2020-08-04 11:00:00,195.16,195.58,194.95,195.02,3444.0,185.0405,185.4387,184.8414,184.9077,3444.0
2020-08-04 11:30:00,195.08,195.52,194.85,195.08,2514.0,184.9646,185.3818,184.7466,184.9646,2514.0
2020-08-04 12:00:00,195.11,195.11,194.41,194.59,1678.0,184.9931,184.9931,184.3294,184.5,1678.0
2020-08-04 12:30:00,194.5,195.0,194.38,194.43,11681.0,184.4147,184.8888,184.3009,184.3483,11681.0
2020-08-04 13:00:00,194.35,194.7,194.04,194.5,23625.0,184.2725,184.6043,183.9786,184.4147,23625.0
2020-08-04 13:30:00,194.36,194.6,193.77,194.15,10859.0,184.282,184.5095,183.7226,184.0829,10859.0
2020-08-04 14:00:00,194.17,194.34,193.67,193.68,7418.0,184.1018,184.263,183.6277,183.6372,7418.0
2020-08-04 14:30:00,193.58,194.24,193.37,193.98,5337.0,183.5424,184.1682,183.3433,183.9217,5337.0
2020-08-04 15:00:00,194.09,194.21,193.77,194.21,3891.0,184.026,184.1397,183.7226,184.1397,3891.0
2020-08-04 15:30:00,194.02,194.43,193.78,194.12,26528.0,183.9596,184.3483,183.732,184.0544,26528.0
2020-08-05 09:30:00,195.0,197.0,194.25,196.96,48263.0,184.8888,186.7851,184.1777,186.7472,48263.0
2020-08-05 10:00:00,196.84,197.0,196.38,196.38,13088.0,186.6334,186.7851,186.1972,186.1972,13088.0
2020-08-05 10:30:00,196.7,196.93,196.22,196.9,9664.0,186.5006,186.7187,186.0455,186.6903,9664.0
2020-08-05 11:00:00,196.82,197.66,196.81,197.34,23967.0,186.6144,187.4109,186.6049,187.1074,23967.0
2020-08-05 11:30:00,197.36,198.29,197.35,198.03,10889.0,187.1264,188.0082,187.1169,187.7617,10889.0
2020-08-05 12:00:00,198.0,198.0,197.1,197.28,4937.0,187.7332,187.7332,186.8799,187.0506,4937.0
2020-08-05 12:30:00,197.22,197.76,197.18,197.64,4027.0,186.9937,187.5057,186.9557,187.3919,4027.0
2020-08-05 13:00:00,197.84,198.19,197.69,198.05,6424.0,187.5815,187.9134,187.4393,187.7806,6424.0
2020-08-05 13:30:00,198.17,198.53,198.11,198.34,3849.0,187.8944,188.2357,187.8375,188.0556,3849.0
2020-08-05 14:00:00,198.38,199.04,198.37,198.92,2600.0,188.0935,188.7193,188.084,188.6055,2600.0
2020-08-05 14:30:00,198.87,198.87,197.6,197.71,4314.0,188.5581,188.5581,187.354,187.4583,4314.0
2020-08-05 15:00:00,197.86,198.23,197.79,198.02,11246.0,187.6005,187.9513,187.5341,187.7522,11246.0
2020-08-05 15:30:00,198.03,198.21,197.24,197.65,13422.0,187.7617,187.9323,187.0126,187.4014,13422.0
2020-08-06 09:30:00,197.96,198.5,197.34,197.34,3984.0,187.6953,188.2073,187.1074,187.1074,3984.0
2020-08-06 10:00:00,196.99,197.0,195.83,196.38,2134.0,186.7756,186.7851,185.6757,186.1972,2134.0
2020-08-06 10:30:00,196.58,196.97,195.03,195.74,10992.0,186.3869,186.7566,184.9172,185.5904,10992.0
2020-08-06 11:00:00,195.8,197.65,195.8,197.45,12425.0,185.6473,187.4014,185.6473,187.2117,12425.0
2020-08-06 11:30:00,197.24,197.44,196.79,196.79,6729.0,187.0126,187.2023,186.586,186.586,6729.0
2020-08-06 12:00:00,197.01,197.01,196.35,196.36,4813.0,186.7946,186.7946,186.1688,186.1783,4813.0
2020-08-06 12:30:00,196.57,197.34,196.36,196.37,11540.0,186.3774,187.1074,186.1783,186.1877,11540.0
2020-08-06 13:00:00,196.56,196.63,195.57,196.25,16442.0,186.3679,186.4343,185.4292,186.074,16442.0
2020-08-06 13:30:00,196.43,196.61,196.27,196.51,3116.0,186.2446,186.4153,186.0929,186.3205,3116.0
2020-08-06 14:00:00,196.7,196.96,196.63,196.71,2000.0,186.5006,186.7472,186.4343,186.5101,2000.0
2020-08-06 14:30:00,196.73,197.27,196.73,197.27,4246.0,186.5291,187.0411,186.5291,187.0411,4246.0
2020-08-06 15:00:00,197.14,197.14,196.54,196.67,3487.0,186.9178,186.9178,186.3489,186.4722,3487.0
2020-08-06 15:30:00,196.76,196.76,196.13,196.38,21734.0,186.5575,186.5575,185.9602,186.1972,21734.0
2020-08-07 09:30:00,196.29,197.89,196.29,197.73,3979.0,186.1119,187.6289,186.1119,187.4772,3979.0
2020-08-07 10:00:00,197.5,197.81,197.31,197.53,5550.0,187.2592,187.5531,187.079,187.2876,5550.0
2020-08-07 10:30:00,197.65,201.22,197.43,200.08,147267.0,187.4014,190.7863,187.1928,189.7054,147267.0
2020-08-07 11:00:00,200.08,201.18,199.13,199.65,11564.0,189.7054,190.7483,188.8046,189.2977,11564.0
2020-08-07 11:30:00,199.65,200.67,198.6,198.6,15410.0,189.2977,190.2648,188.3021,188.3021,15410.0
2020-08-07 12:00:00,198.63,199.67,198.59,199.39,9420.0,188.3306,189.3166,188.2926,189.0511,9420.0
2020-08-07 12:30:00,199.55,199.93,198.63,198.75,7149.0,189.2029,189.5631,188.3306,188.4443,7149.0
2020-08-07 13:00:00,198.75,198.79,197.7,198.4,7484.0,188.4443,188.4823,187.4488,188.1125,7484.0
2020-08-07 13:30:00,198.85,199.11,198.55,198.63,9050.0,188.5391,188.7857,188.2547,188.3306,9050.0
2020-08-07 14:00:00,198.46,199.1,197.9,197.9,4147.0,188.1694,188.7762,187.6384,187.6384,4147.0
2020-08-07 14:30:00,197.8,198.73,197.65,198.68,4043.0,187.5436,188.4254,187.4014,188.378,4043.0
2020-08-07 15:00:00,198.62,199.64,198.56,199.2,7900.0,188.3211,189.2882,188.2642,188.871,7900.0
2020-08-07 15:30:00,199.25,199.57,199.05,199.38,26927.0,188.9184,189.2218,188.7288,189.0417,26927.0
2020-08-10 09:30:00,200.0,200.97,198.62,199.48,5492.0,189.6295,190.5492,188.3211,189.1365,5492.0
2020-08-10 10:00:00,199.35,199.61,198.8,199.43,4418.0,189.0132,189.2597,188.4917,189.0891,4418.0
2020-08-10 10:30:00,199.8,200.33,199.42,199.42,13572.0,189.4399,189.9424,189.0796,189.0796,13572.0
2020-08-10 11:00:00,199.71,200.92,199.64,200.63,6835.0,189.3546,190.5018,189.2882,190.2269,6835.0
2020-08-10 11:30:00,200.91,202.76,200.8,202.68,26286.0,190.4923,192.2464,190.388,192.1706,26286.0
2020-08-10 12:00:00,202.49,202.52,201.27,201.55,10957.0,191.9904,192.0189,190.8337,191.0991,10957.0
2020-08-10 12:30:00,201.62,201.99,201.62,201.62,1600.0,191.1655,191.5163,191.1655,191.1655,1600.0
2020-08-10 13:00:00,201.58,201.87,201.44,201.8,7100.0,191.1276,191.4026,190.9949,191.3362,7100.0
2020-08-10 13:30:00,201.87,202.13,201.83,202.03,3579.0,191.4026,191.6491,191.3646,191.5543,3579.0
2020-08-10 14:00:00,202.3,202.62,202.22,202.42,3755.0,191.8103,192.1137,191.7344,191.924,3755.0
2020-08-10 14:30:00,202.42,202.54,202.03,202.22,3235.0,191.924,192.0378,191.5543,191.7344,3235.0
2020-08-10 15:00:00,202.23,202.53,201.64,201.73,5483.0,191.7439,192.0283,191.1845,191.2698,5483.0
2020-08-10 15:30:00,201.35,201.89,201.33,201.58,28073.0,190.9095,191.4215,190.8906,191.1276,28073.0
2020-08-11 09:30:00,202.5,204.86,201.17,204.44,8452.0,191.9999,194.2375,190.7389,193.8393,8452.0
2020-08-11 10:00:00,204.49,205.69,204.26,205.56,5815.0,193.8867,195.0245,193.6686,194.9012,5815.0
2020-08-11 10:30:00,205.64,206.86,205.63,206.4,12372.0,194.9771,196.1338,194.9676,195.6977,12372.0
2020-08-11 11:00:00,206.65,207.55,206.51,207.2,8564.0,195.9347,196.788,195.802,196.4562,8564.0
2020-08-11 11:30:00,207.07,207.11,205.99,206.32,10428.0,196.3329,196.3708,195.3089,195.6218,10428.0
2020-08-11 12:00:00,206.4,206.5,205.37,205.64,4424.0,195.6977,195.7925,194.7211,194.9771,4424.0
2020-08-11 12:30:00,205.89,206.68,205.66,206.12,7588.0,195.2141,195.9631,194.996,195.4322,7588.0
2020-08-11 13:00:00,206.45,207.24,206.28,207.07,4723.0,195.7451,196.4941,195.5839,196.3329,4723.0
2020-08-11 13:30:00,207.07,207.17,206.78,207.0,2224.0,196.3329,196.4277,196.058,196.2666,2224.0
2020-08-11 14:00:00,207.08,207.08,206.45,206.61,5800.0,196.3424,196.3424,195.7451,195.8968,5800.0
2020-08-11 14:30:00,206.69,207.21,206.6,206.9,7759.0,195.9726,196.4657,195.8873,196.1717,7759.0
2020-08-11 15:00:00,207.16,207.16,205.08,206.09,7151.0,196.4183,196.4183,194.4461,195.4037,7151.0
2020-08-11 15:30:00,206.08,206.29,204.3,204.57,21851.0,195.3943,195.5934,193.7066,193.9626,21851.0
2020-08-12 09:30:00,206.6,207.18,205.13,205.86,12259.0,195.8873,196.4372,194.4935,195.1857,12259.0
2020-08-12 10:00:00,206.3,207.38,205.96,207.05,5497.0,195.6028,196.6268,195.2805,196.314,5497.0
2020-08-12 10:30:00,207.09,207.68,206.88,207.35,8195.0,196.3519,196.9113,196.1528,196.5984,8195.0
2020-08-12 11:00:00,207.75,208.37,207.47,207.61,7558.0,196.9777,197.5655,196.7122,196.8449,7558.0
2020-08-12 11:30:00,207.84,208.37,207.02,207.11,1904.0,197.063,197.5655,196.2855,196.3708,1904.0
2020-08-12 12:00:00,207.14,207.75,207.14,207.72,3093.0,196.3993,196.9777,196.3993,196.9492,3093.0
2020-08-12 12:30:00,207.71,207.75,207.09,207.09,6439.0,196.9397,196.9777,196.3519,196.3519,6439.0
2020-08-12 13:00:00,207.09,207.09,205.02,205.21,13714.0,196.3519,196.3519,194.3892,194.5694,13714.0
2020-08-12 13:30:00,205.11,206.43,205.11,206.43,8648.0,194.4746,195.7261,194.4746,195.7261,8648.0
2020-08-12 14:00:00,206.46,206.8,206.0,206.3,10907.0,195.7546,196.0769,195.3184,195.6028,10907.0
2020-08-12 14:30:00,206.34,206.99,206.2,206.99,10644.0,195.6408,196.2571,195.508,196.2571,10644.0
2020-08-12 15:00:00,207.06,207.56,206.7,207.52,4001.0,196.3234,196.7975,195.9821,196.7596,4001.0
2020-08-12 15:30:00,207.31,207.31,206.21,206.86,14750.0,196.5605,196.5605,195.5175,196.1338,14750.0
2020-08-13 09:30:00,205.74,206.71,204.37,206.71,6332.0,195.0719,195.9916,193.7729,195.9916,6332.0
2020-08-13 10:00:00,206.45,206.79,206.14,206.71,1130.0,195.7451,196.0674,195.4511,195.9916,1130.0
2020-08-13 10:30:00,206.62,207.78,206.05,207.31,8258.0,195.9063,197.0061,195.3658,196.5605,8258.0
2020-08-13 11:00:00,207.59,207.8,207.14,207.15,2643.0,196.826,197.0251,196.3993,196.4088,2643.0
2020-08-13 11:30:00,207.07,207.31,206.62,206.82,2422.0,196.3329,196.5605,195.9063,196.0959,2422.0
2020-08-13 12:00:00,206.74,207.65,206.73,207.23,3031.0,196.02,196.8828,196.0106,196.4846,3031.0
2020-08-13 12:30:00,207.13,207.68,207.13,207.58,4440.0,196.3898,196.9113,196.3898,196.8165,4440.0
2020-08-13 13:00:00,207.6,207.84,207.24,207.66,3545.0,196.8354,197.063,196.4941,196.8923,3545.0
2020-08-13 13:30:00,207.03,207.64,206.87,207.54,2679.0,196.295,196.8734,196.1433,196.7786,2679.0
2020-08-13 14:00:00,207.41,207.61,206.2,206.45,2727.0,196.6553,196.8449,195.508,195.7451,2727.0
2020-08-13 14:30:00,206.53,206.8,206.0,206.18,5006.0,195.8209,196.0769,195.3184,195.4891,5006.0
2020-08-13 15:00:00,206.32,207.05,206.18,206.96,3216.0,195.6218,196.314,195.4891,196.2286,3216.0
2020-08-13 15:30:00,207.07,207.24,206.32,206.46,20800.0,196.3329,196.4941,195.6218,195.7546,20800.0
2020-08-14 09:30:00,206.41,207.03,206.22,206.95,8447.0,195.7071,196.295,195.527,196.2191,8447.0
2020-08-14 10:00:00,207.08,207.3,205.87,205.87,3269.0,196.3424,196.551,195.1951,195.1951,3269.0
2020-08-14 10:30:00,205.75,206.61,205.74,205.94,12676.0,195.0814,195.8968,195.0719,195.2615,12676.0
2020-08-14 11:00:00,206.02,206.28,205.51,206.03,6232.0,195.3374,195.5839,194.8538,195.3468,6232.0
2020-08-14 11:30:00,206.0,206.8,205.83,206.62,48681.0,195.3184,196.0769,195.1572,195.9063,48681.0
2020-08-14 12:00:00,206.71,207.0,206.37,206.43,11390.0,195.9916,196.2666,195.6692,195.7261,11390.0
2020-08-14 12:30:00,206.24,206.53,206.08,206.41,7416.0,195.546,195.8209,195.3943,195.7071,7416.0
2020-08-14 13:00:00,206.33,206.59,206.0,206.09,10358.0,195.6313,195.8778,195.3184,195.4037,10358.0
2020-08-14 13:30:00,206.04,206.33,205.89,206.25,7652.0,195.3563,195.6313,195.2141,195.5554,7652.0
2020-08-14 14:00:00,206.24,206.56,206.07,206.35,7638.0,195.546,195.8494,195.3848,195.6503,7638.0
2020-08-14 14:30:00,206.4,206.4,205.74,205.81,5451.0,195.6977,195.6977,195.0719,195.1383,5451.0
2020-08-14 15:00:00,205.93,206.15,205.48,205.56,10525.0,195.252,195.4606,194.8254,194.9012,10525.0
2020-08-14 15:30:00,205.56,206.89,205.32,206.49,31322.0,194.9012,196.1623,194.6737,195.783,31322.0
2020-08-17 09:30:00,207.41,207.67,205.87,207.11,8007.0,196.6553,196.9018,195.1951,196.3708,8007.0
2020-08-17 10:00:00,207.09,207.36,205.89,207.26,7091.0,196.3519,196.6079,195.2141,196.5131,7091.0
2020-08-17 10:30:00,207.25,208.0,207.24,207.84,7523.0,196.5036,197.2147,196.4941,197.063,7523.0
2020-08-17 11:00:00,207.88,207.89,207.1,207.31,2600.0,197.1009,197.1104,196.3614,196.5605,2600.0
2020-08-17 11:30:00,207.5,207.66,207.18,207.59,3115.0,196.7406,196.8923,196.4372,196.826,3115.0
2020-08-17 12:00:00,207.69,207.98,207.48,207.56,2268.0,196.9208,197.1957,196.7217,196.7975,2268.0
2020-08-17 12:30:00,207.86,208.26,207.61,208.23,4350.0,197.082,197.4612,196.8449,197.4328,4350.0
2020-08-17 13:00:00,208.32,208.32,207.5,207.76,4072.0,197.5181,197.5181,196.7406,196.9871,4072.0
2020-08-17 13:30:00,207.99,207.99,207.39,207.64,4624.0,197.2052,197.2052,196.6363,196.8734,4624.0
2020-08-17 14:00:00,207.62,207.75,207.04,207.46,3690.0,196.8544,196.9777,196.3045,196.7027,3690.0
2020-08-17 14:30:00,207.31,207.5,206.56,206.56,4127.0,196.5605,196.7406,195.8494,195.8494,4127.0
2020-08-17 15:00:00,206.61,207.38,206.54,207.13,5426.0,195.8968,196.6268,195.8304,196.3898,5426.0
2020-08-17 15:30:00,207.16,207.39,206.73,207.24,21746.0,196.4183,196.6363,196.0106,196.4941,21746.0
2020-08-18 09:30:00,207.0,208.3,206.15,207.67,7991.0,196.2666,197.4991,195.4606,196.9018,7991.0
2020-08-18 10:00:00,207.75,207.76,206.78,207.04,9958.0,196.9777,196.9871,196.058,196.3045,9958.0
2020-08-18 10:30:00,207.0,207.89,206.99,207.81,5357.0,196.2666,197.1104,196.2571,197.0346,5357.0
2020-08-18 11:00:00,207.85,208.17,207.26,207.74,9468.0,197.0725,197.3759,196.5131,196.9682,9468.0
2020-08-18 11:30:00,207.86,208.0,207.32,207.53,3387.0,197.082,197.2147,196.57,196.7691,3387.0
2020-08-18 12:00:00,207.38,207.39,207.03,207.2,2400.0,196.6268,196.6363,196.295,196.4562,2400.0
2020-08-18 12:30:00,207.17,207.8,207.06,207.52,3503.0,196.4277,197.0251,196.3234,196.7596,3503.0
2020-08-18 13:00:00,207.49,207.61,207.21,207.3,2560.0,196.7311,196.8449,196.4657,196.551,2560.0
2020-08-18 13:30:00,207.23,207.29,206.69,206.76,7444.0,196.4846,196.5415,195.9726,196.039,7444.0
2020-08-18 14:00:00,206.77,206.77,206.03,206.1,6617.0,196.0485,196.0485,195.3468,195.4132,6617.0
2020-08-18 14:30:00,206.25,206.29,205.92,206.23,5675.0,195.5554,195.5934,195.2426,195.5365,5675.0
2020-08-18 15:00:00,206.25,206.52,205.82,205.96,9294.0,195.5554,195.8114,195.1477,195.2805,9294.0
2020-08-18 15:30:00,206.12,206.53,205.27,205.66,28830.0,195.4322,195.8209,194.6263,194.996,28830.0
2020-08-19 09:30:00,206.92,206.97,205.96,206.45,16388.0,196.1907,196.2381,195.2805,195.7451,16388.0
2020-08-19 10:00:00,206.23,207.0,205.74,206.21,9089.0,195.5365,196.2666,195.0719,195.5175,9089.0
2020-08-19 10:30:00,206.28,206.85,205.93,206.7,7011.0,195.5839,196.1243,195.252,195.9821,7011.0
2020-08-19 11:00:00,206.59,206.88,205.63,206.38,9161.0,195.8778,196.1528,194.9676,195.6787,9161.0
2020-08-19 11:30:00,206.0,206.36,205.77,205.78,9852.0,195.3184,195.6597,195.1003,195.1098,9852.0
2020-08-19 12:00:00,205.9,206.3,205.76,206.1,7135.0,195.2236,195.6028,195.0908,195.4132,7135.0
2020-08-19 12:30:00,206.09,206.43,205.9,206.06,4345.0,195.4037,195.7261,195.2236,195.3753,4345.0
2020-08-19 13:00:00,206.17,206.48,205.79,205.88,9990.0,195.4796,195.7735,195.1193,195.2046,9990.0
2020-08-19 13:30:00,205.84,205.9,205.22,205.61,7152.0,195.1667,195.2236,194.5788,194.9486,7152.0
2020-08-19 14:00:00,205.97,205.97,204.81,205.05,10407.0,195.29,195.29,194.1901,194.4177,10407.0
2020-08-19 14:30:00,204.89,205.17,204.62,204.84,7967.0,194.266,194.5314,194.01,194.2186,7967.0
2020-08-19 15:00:00,204.87,205.35,204.03,204.45,13336.0,194.247,194.7021,193.4506,193.8488,13336.0
2020-08-19 15:30:00,204.41,205.17,203.8,204.58,63979.0,193.8108,194.5314,193.2325,193.972,63979.0
2020-08-20 09:30:00,193.31,194.31,186.96,187.07,71889.0,183.2864,184.2346,177.2657,177.37,71889.0
2020-08-20 10:00:00,187.56,189.0,186.89,187.61,23470.0,177.8346,179.1999,177.1993,177.882,23470.0
2020-08-20 10:30:00,187.48,188.78,187.13,188.45,21098.0,177.7587,178.9913,177.4269,178.6784,21098.0
2020-08-20 11:00:00,188.43,188.46,187.36,187.4,20104.0,178.6595,178.6879,177.6449,177.6829,20104.0
2020-08-20 11:30:00,187.55,188.9,187.39,188.3,15565.0,177.8251,179.1051,177.6734,178.5362,15565.0
2020-08-20 12:00:00,188.5,189.54,188.18,189.53,16652.0,178.7258,179.7119,178.4224,179.7024,16652.0
2020-08-20 12:30:00,189.5,190.5,188.58,190.5,18525.0,179.674,180.6221,178.8017,180.6221,18525.0
2020-08-20 13:00:00,190.49,190.82,189.67,190.52,18829.0,180.6126,180.9255,179.8352,180.6411,18829.0
2020-08-20 13:30:00,190.76,191.51,190.23,191.36,26662.0,180.8686,181.5797,180.3661,181.4375,26662.0
2020-08-20 14:00:00,191.17,192.67,190.92,192.56,17821.0,181.2574,182.6796,181.0203,182.5753,17821.0
2020-08-20 14:30:00,192.55,193.99,192.55,192.86,23024.0,182.5658,183.9312,182.5658,182.8597,23024.0
2020-08-20 15:00:00,192.97,193.31,190.41,190.73,13827.0,182.964,183.2864,180.5368,180.8402,13827.0
2020-08-20 15:30:00,190.71,191.14,189.91,190.8,39098.0,180.8212,181.2289,180.0627,180.9066,39098.0
2020-08-21 09:30:00,191.0,191.48,189.49,190.79,8089.0,181.0962,181.5513,179.6645,180.8971,8089.0
2020-08-21 10:00:00,190.84,190.91,189.55,189.55,2890.0,180.9445,181.0109,179.7214,179.7214,2890.0
2020-08-21 10:30:00,189.25,189.61,188.8,189.61,4750.0,179.4369,179.7783,179.0103,179.7783,4750.0
2020-08-21 11:00:00,189.25,189.37,188.56,188.72,3570.0,179.4369,179.5507,178.7827,178.9344,3570.0
2020-08-21 11:30:00,188.73,189.26,188.73,188.96,4329.0,178.9439,179.4464,178.9439,179.162,4329.0
2020-08-21 12:00:00,189.03,189.81,189.01,189.76,1627.0,179.2283,179.9679,179.2094,179.9205,1627.0
2020-08-21 12:30:00,189.64,189.79,189.12,189.17,2000.0,179.8067,179.9489,179.3137,179.3611,2000.0
2020-08-21 13:00:00,188.85,188.89,188.49,188.58,3453.0,179.0577,179.0956,178.7163,178.8017,3453.0
2020-08-21 13:30:00,188.7,189.43,188.64,189.3,6176.0,178.9155,179.6076,178.8586,179.4843,6176.0
2020-08-21 14:00:00,189.41,189.55,189.36,189.44,3713.0,179.5886,179.7214,179.5412,179.6171,3713.0
2020-08-21 14:30:00,189.56,189.68,189.39,189.58,3630.0,179.7309,179.8446,179.5697,179.7498,3630.0
2020-08-21 15:00:00,189.56,189.69,189.11,189.11,5053.0,179.7309,179.8541,179.3042,179.3042,5053.0
2020-08-21 15:30:00,189.0,189.3,188.37,189.02,34963.0,179.1999,179.4843,178.6026,179.2189,34963.0
2020-08-24 09:30:00,190.94,191.19,189.5,190.0,11388.0,181.4144,181.6519,180.0462,180.5213,11388.0
2020-08-24 10:00:00,190.0,190.12,189.47,189.48,10600.0,180.5213,180.6353,180.0177,180.0272,10600.0
2020-08-24 10:30:00,189.37,189.53,188.3,188.62,5509.0,179.9227,180.0747,178.9061,179.2101,5509.0
2020-08-24 11:00:00,188.41,188.59,187.93,188.1,4900.0,179.0106,179.1816,178.5545,178.7161,4900.0
2020-08-24 11:30:00,188.1,188.4,187.98,188.1,7387.0,178.7161,179.0011,178.6021,178.7161,7387.0
2020-08-24 12:00:00,188.14,189.18,188.12,189.03,8799.0,178.7541,179.7422,178.7351,179.5997,8799.0
2020-08-24 12:30:00,189.05,189.25,188.67,188.75,6522.0,179.6187,179.8087,179.2576,179.3336,6522.0
2020-08-24 13:00:00,188.7,189.17,188.64,189.17,4248.0,179.2861,179.7327,179.2291,179.7327,4248.0
2020-08-24 13:30:00,189.2,189.2,188.62,188.62,4888.0,179.7612,179.7612,179.2101,179.2101,4888.0
2020-08-24 14:00:00,188.55,188.55,187.95,188.34,6108.0,179.1436,179.1436,178.5735,178.9441,6108.0
2020-08-24 14:30:00,188.27,188.27,186.92,187.28,10100.0,178.8776,178.8776,177.5949,177.937,10100.0
2020-08-24 15:00:00,187.31,187.32,186.87,187.24,7669.0,177.9655,177.975,177.5474,177.899,7669.0
2020-08-24 15:30:00,187.24,188.25,187.08,188.1,20250.0,177.899,178.8586,177.747,178.7161,20250.0
2020-08-25 09:30:00,188.72,189.26,188.25,188.76,9487.0,179.3051,179.8182,178.8586,179.3431,9487.0
2020-08-25 10:00:00,188.75,188.92,188.14,188.4,9064.0,179.3336,179.4952,178.7541,179.0011,9064.0
2020-08-25 10:30:00,188.16,188.52,187.99,188.13,5718.0,178.7731,179.1151,178.6116,178.7446,5718.0
2020-08-25 11:00:00,188.09,188.09,186.8,187.06,6972.0,178.7066,178.7066,177.4809,177.7279,6972.0
2020-08-25 11:30:00,187.08,187.19,186.03,186.5,7257.0,177.747,177.8515,176.7493,177.1959,7257.0
2020-08-25 12:00:00,186.29,187.3,186.28,187.19,4531.0,176.9964,177.956,176.9869,177.8515,4531.0
2020-08-25 12:30:00,187.25,187.55,186.57,186.76,8101.0,177.9085,178.1935,177.2624,177.4429,8101.0
2020-08-25 13:00:00,186.77,186.94,186.24,186.33,27500.0,177.4524,177.6139,176.9489,177.0344,27500.0
2020-08-25 13:30:00,186.39,187.07,186.39,187.07,5300.0,177.0914,177.7374,177.0914,177.7374,5300.0
2020-08-25 14:00:00,186.96,187.56,186.96,187.56,9495.0,177.6329,178.203,177.6329,178.203,9495.0
2020-08-25 14:30:00,187.56,188.12,187.54,188.05,6933.0,178.203,178.7351,178.184,178.6686,6933.0
2020-08-25 15:00:00,187.96,188.02,187.51,187.87,13026.0,178.583,178.6401,178.1555,178.4975,13026.0
2020-08-25 15:30:00,187.88,188.78,187.88,188.75,65721.0,178.507,179.3621,178.507,179.3336,65721.0
2020-08-26 09:30:00,188.61,189.47,187.87,188.82,5872.0,179.2006,180.0177,178.4975,179.4001,5872.0
2020-08-26 10:00:00,188.8,190.68,188.65,190.14,22399.0,179.3811,181.1674,179.2386,180.6543,22399.0
2020-08-26 10:30:00,190.18,191.28,190.03,190.67,3013.0,180.6923,181.7374,180.5498,181.1579,3013.0
2020-08-26 11:00:00,191.02,191.09,190.27,190.67,2805.0,181.4904,181.5569,180.7778,181.1579,2805.0
2020-08-26 11:30:00,190.56,190.88,190.43,190.75,4249.0,181.0533,181.3574,180.9298,181.2339,4249.0
2020-08-26 12:00:00,190.78,191.3,190.78,190.81,5069.0,181.2624,181.7564,181.2624,181.2909,5069.0
2020-08-26 12:30:00,190.89,191.25,190.83,191.0,4800.0,181.3669,181.7089,181.3099,181.4714,4800.0
2020-08-26 13:00:00,191.05,191.5,191.05,191.5,3239.0,181.5189,181.9464,181.5189,181.9464,3239.0
2020-08-26 13:30:00,191.54,192.17,191.42,191.94,8912.0,181.9845,182.583,181.8704,182.3645,8912.0
2020-08-26 14:00:00,191.95,192.47,191.92,192.24,2572.0,182.374,182.8681,182.3455,182.6495,2572.0
2020-08-26 14:30:00,192.37,192.37,191.66,191.67,3668.0,182.773,182.773,182.0985,182.108,3668.0
2020-08-26 15:00:00,191.59,192.38,191.59,192.38,3400.0,182.032,182.7825,182.032,182.7825,3400.0
2020-08-26 15:30:00,192.18,192.41,191.57,192.36,41948.0,182.5925,182.811,182.013,182.7635,41948.0
2020-08-27 09:30:00,192.63,193.72,192.56,193.34,16240.0,183.0201,184.0557,182.9536,183.6947,16240.0
2020-08-27 10:00:00,193.59,193.99,192.78,193.99,8714.0,183.9322,184.3122,183.1626,184.3122,8714.0
2020-08-27 10:30:00,194.0,194.15,193.4,193.6,9475.0,184.3217,184.4642,183.7517,183.9417,9475.0
2020-08-27 11:00:00,193.51,193.67,192.53,192.69,14161.0,183.8562,184.0082,182.9251,183.0771,14161.0
2020-08-27 11:30:00,192.69,193.25,192.26,192.46,25929.0,183.0771,183.6091,182.6685,182.8586,25929.0
2020-08-27 12:00:00,192.36,192.51,190.78,190.8,4702.0,182.7635,182.9061,181.2624,181.2814,4702.0
2020-08-27 12:30:00,190.86,190.93,190.01,190.08,2902.0,181.3384,181.4049,180.5308,180.5973,2902.0
2020-08-27 13:00:00,189.79,190.59,189.79,190.48,2001.0,180.3218,181.0818,180.3218,180.9773,2001.0
2020-08-27 13:30:00,190.41,190.47,189.43,189.61,10254.0,180.9108,180.9678,179.9797,180.1507,10254.0
2020-08-27 14:00:00,189.61,189.96,189.38,189.61,9976.0,180.1507,180.4833,179.9322,180.1507,9976.0
2020-08-27 14:30:00,189.43,189.48,188.75,188.83,7700.0,179.9797,180.0272,179.3336,179.4096,7700.0
2020-08-27 15:00:00,188.9,189.22,188.64,189.15,10177.0,179.4762,179.7802,179.2291,179.7137,10177.0
2020-08-27 15:30:00,189.1,189.49,188.84,189.22,42305.0,179.6662,180.0367,179.4191,179.7802,42305.0
2020-08-28 09:30:00,189.65,190.59,188.8,188.81,2904.0,180.1887,181.0818,179.3811,179.3906,2904.0
2020-08-28 10:00:00,188.65,189.24,188.33,188.71,2582.0,179.2386,179.7992,178.9346,179.2956,2582.0
2020-08-28 10:30:00,188.58,189.38,188.51,188.88,8398.0,179.1721,179.9322,179.1056,179.4572,8398.0
2020-08-28 11:00:00,189.02,189.11,188.61,189.07,6110.0,179.5902,179.6757,179.2006,179.6377,6110.0
2020-08-28 11:30:00,189.09,189.1,188.53,188.53,2125.0,179.6567,179.6662,179.1246,179.1246,2125.0
2020-08-28 12:00:00,188.64,189.04,188.59,188.87,2652.0,179.2291,179.6092,179.1816,179.4477,2652.0
2020-08-28 12:30:00,188.64,188.69,188.14,188.25,6965.0,179.2291,179.2766,178.7541,178.8586,6965.0
2020-08-28 13:00:00,188.24,188.24,187.5,187.5,7236.0,178.8491,178.8491,178.146,178.146,7236.0
2020-08-28 13:30:00,187.54,187.73,187.42,187.55,5383.0,178.184,178.3645,178.07,178.1935,5383.0
2020-08-28 14:00:00,187.55,187.74,187.38,187.4,6543.0,178.1935,178.374,178.032,178.051,6543.0
2020-08-28 14:30:00,187.5,187.7,187.38,187.46,2700.0,178.146,178.336,178.032,178.108,2700.0
2020-08-28 15:00:00,187.43,187.86,187.42,187.67,4400.0,178.0795,178.488,178.07,178.3075,4400.0
2020-08-28 15:30:00,187.75,188.2,187.66,188.06,21718.0,178.3835,178.8111,178.298,178.6781,21718.0
2020-08-31 09:30:00,188.26,188.26,186.7,186.91,3213.0,178.8681,178.8681,177.3859,177.5854,3213.0
2020-08-31 10:00:00,186.81,187.95,186.81,187.77,2941.0,177.4904,178.5735,177.4904,178.4025,2941.0
2020-08-31 10:30:00,187.84,188.27,187.4,187.81,1786.0,178.469,178.8776,178.051,178.4405,1786.0
2020-08-31 11:00:00,187.96,187.96,187.2,187.4,2844.0,178.583,178.583,177.861,178.051,2844.0
2020-08-31 11:30:00,187.2,188.1,186.94,188.08,3608.0,177.861,178.7161,177.6139,178.6971,3608.0
2020-08-31 12:00:00,187.92,188.26,187.92,187.98,3909.0,178.545,178.8681,178.545,178.6021,3909.0
2020-08-31 12:30:00,188.0,188.17,187.5,187.75,2700.0,178.6211,178.7826,178.146,178.3835,2700.0
2020-08-31 13:00:00,187.79,187.79,187.41,187.48,2910.0,178.4215,178.4215,178.0605,178.127,2910.0
2020-08-31 13:30:00,187.42,188.0,187.42,187.77,7938.0,178.07,178.6211,178.07,178.4025,7938.0
2020-08-31 14:00:00,187.87,187.94,187.62,187.73,2800.0,178.4975,178.564,178.26,178.3645,2800.0
2020-08-31 14:30:00,187.67,187.92,187.5,187.81,3563.0,178.3075,178.545,178.146,178.4405,3563.0
2020-08-31 15:00:00,187.76,187.87,186.84,186.84,9659.0,178.393,178.4975,177.5189,177.5189,9659.0
2020-08-31 15:30:00,186.77,187.49,186.29,186.29,34121.0,177.4524,178.1365,176.9964,176.9964,34121.0
2020-09-01 09:30:00,186.83,186.85,185.06,186.1,9541.0,177.5094,177.5284,175.8277,176.8158,9541.0
2020-09-01 10:00:00,186.38,187.13,185.74,186.9,19434.0,177.0819,177.7945,176.4738,177.5759,19434.0
2020-09-01 10:30:00,186.86,189.49,186.81,188.47,11765.0,177.5379,180.0367,177.4904,179.0676,11765.0
2020-09-01 11:00:00,188.36,189.33,188.01,189.33,17300.0,178.9631,179.8847,178.6306,179.8847,17300.0
2020-09-01 11:30:00,189.34,190.48,189.34,189.5,21904.0,179.8942,180.9773,179.8942,180.0462,21904.0
2020-09-01 12:00:00,189.71,190.38,189.71,189.96,11773.0,180.2457,180.8823,180.2457,180.4833,11773.0
2020-09-01 12:30:00,189.96,190.21,189.92,190.2,6332.0,180.4833,180.7208,180.4453,180.7113,6332.0
2020-09-01 13:00:00,190.11,190.11,189.87,189.99,3879.0,180.6258,180.6258,180.3978,180.5118,3879.0
2020-09-01 13:30:00,189.97,189.97,189.52,189.52,1300.0,180.4928,180.4928,180.0652,180.0652,1300.0
2020-09-01 14:00:00,189.61,189.83,189.21,189.83,7398.0,180.1507,180.3598,179.7707,180.3598,7398.0
2020-09-01 14:30:00,189.85,190.04,189.82,190.03,4318.0,180.3788,180.5593,180.3503,180.5498,4318.0
2020-09-01 15:00:00,189.78,189.78,189.38,189.4,4051.0,180.3123,180.3123,179.9322,179.9512,4051.0
2020-09-01 15:30:00,189.3,189.77,188.96,189.66,13570.0,179.8562,180.3028,179.5332,180.1982,13570.0
2020-09-02 09:30:00,190.64,190.99,190.23,190.8,14048.0,181.1293,181.4619,180.7398,181.2814,14048.0
2020-09-02 10:00:00,191.54,194.15,190.83,193.24,12600.0,181.9845,184.4642,181.3099,183.5996,12600.0
2020-09-02 10:30:00,193.13,193.6,192.79,193.51,8674.0,183.4951,183.9417,183.1721,183.8562,8674.0
2020-09-02 11:00:00,193.65,194.1,193.45,193.59,3231.0,183.9892,184.4167,183.7992,183.9322,3231.0
2020-09-02 11:30:00,193.96,193.96,193.2,193.59,2857.0,184.2837,184.2837,183.5616,183.9322,2857.0
2020-09-02 12:00:00,193.59,194.24,193.49,194.16,4134.0,183.9322,184.5498,183.8372,184.4737,4134.0
2020-09-02 12:30:00,194.1,194.66,193.93,194.48,4569.0,184.4167,184.9488,184.2552,184.7778,4569.0
2020-09-02 13:00:00,194.56,195.27,194.17,195.21,9073.0,184.8538,185.5284,184.4832,185.4714,9073.0
2020-09-02 13:30:00,195.04,196.14,195.04,195.79,4487.0,185.3098,186.355,185.3098,186.0224,4487.0
2020-09-02 14:00:00,195.75,196.31,195.38,196.06,6345.0,185.9844,186.5165,185.6329,186.279,6345.0
2020-09-02 14:30:00,196.36,196.71,196.16,196.31,6100.0,186.564,186.8965,186.374,186.5165,6100.0
2020-09-02 15:00:00,196.38,197.18,196.22,196.77,6161.0,186.583,187.3431,186.431,186.9535,6161.0
2020-09-02 15:30:00,196.8,197.89,196.78,197.1,18605.0,186.982,188.0177,186.963,187.2671,18605.0
2020-09-03 09:30:00,196.52,196.52,194.88,194.88,4527.0,186.716,186.716,185.1578,185.1578,4527.0
2020-09-03 10:00:00,194.31,194.31,191.75,191.75,7906.0,184.6163,184.6163,182.184,182.184,7906.0
2020-09-03 10:30:00,191.97,192.36,191.11,191.38,3760.0,182.393,182.7635,181.5759,181.8324,3760.0
2020-09-03 11:00:00,191.17,191.23,187.73,188.96,4945.0,181.6329,181.6899,178.3645,179.5332,4945.0
2020-09-03 11:30:00,188.84,190.36,188.1,189.9,2500.0,179.4191,180.8633,178.7161,180.4263,2500.0
2020-09-03 12:00:00,189.55,190.28,188.94,189.96,2724.0,180.0937,180.7873,179.5142,180.4833,2724.0
2020-09-03 12:30:00,189.63,189.63,188.73,188.91,4884.0,180.1697,180.1697,179.3146,179.4857,4884.0
2020-09-03 13:00:00,188.5,189.41,188.14,189.3,3448.0,179.0961,179.9607,178.7541,179.8562,3448.0
2020-09-03 13:30:00,189.13,189.13,188.23,188.85,5597.0,179.6947,179.6947,178.8396,179.4286,5597.0
2020-09-03 14:00:00,188.67,189.27,188.28,188.44,3165.0,179.2576,179.8277,178.8871,179.0391,3165.0
2020-09-03 14:30:00,188.62,189.27,188.0,188.32,4364.0,179.2101,179.8277,178.6211,178.9251,4364.0
2020-09-03 15:00:00,188.41,188.75,188.08,188.38,13490.0,179.0106,179.3336,178.6971,178.9821,13490.0
2020-09-03 15:30:00,188.5,189.09,187.41,188.79,26965.0,179.0961,179.6567,178.0605,179.3716,26965.0
2020-09-04 09:30:00,190.92,191.86,187.88,187.88,3708.0,181.3954,182.2885,178.507,178.507,3708.0
2020-09-04 10:00:00,188.39,189.23,185.98,186.16,3115.0,178.9916,179.7897,176.7018,176.8728,3115.0
2020-09-04 10:30:00,185.41,185.41,184.21,184.94,9855.0,176.1603,176.1603,175.0201,175.7137,9855.0
2020-09-04 11:00:00,184.91,186.24,184.9,185.02,15813.0,175.6852,176.9489,175.6757,175.7897,15813.0
2020-09-04 11:30:00,185.23,186.95,185.23,186.95,3370.0,175.9892,177.6234,175.9892,177.6234,3370.0
2020-09-04 12:00:00,186.86,187.11,185.85,187.05,3159.0,177.5379,177.7755,176.5783,177.7184,3159.0
2020-09-04 12:30:00,187.09,187.91,186.76,187.2,7400.0,177.7565,178.5355,177.4429,177.861,7400.0
2020-09-04 13:00:00,187.21,187.23,186.79,186.81,4600.0,177.8705,177.8895,177.4714,177.4904,4600.0
2020-09-04 13:30:00,186.62,186.91,186.14,186.52,15313.0,177.3099,177.5854,176.8538,177.2149,15313.0
2020-09-04 14:00:00,186.5,187.13,186.26,187.13,1919.0,177.1959,177.7945,176.9679,177.7945,1919.0
2020-09-04 14:30:00,186.95,187.82,186.95,187.82,8021.0,177.6234,178.45,177.6234,178.45,8021.0
2020-09-04 15:00:00,187.78,187.79,187.05,187.05,12047.0,178.412,178.4215,177.7184,177.7184,12047.0
2020-09-04 15:30:00,187.02,187.34,185.97,186.99,27810.0,177.6899,177.994,176.6923,177.6614,27810.0
2020-09-08 09:30:00,186.26,186.26,182.62,185.45,8159.0,176.9679,176.9679,173.5095,176.1983,8159.0
2020-09-08 10:00:00,185.24,185.6,183.72,185.6,6492.0,175.9987,176.3408,174.5546,176.3408,6492.0
2020-09-08 10:30:00,185.6,185.73,183.7,184.16,11291.0,176.3408,176.4643,174.5356,174.9726,11291.0
2020-09-08 11:00:00,184.14,185.54,183.92,185.14,6670.0,174.9536,176.2838,174.7446,175.9037,6670.0
2020-09-08 11:30:00,185.09,185.09,184.23,184.96,4000.0,175.8562,175.8562,175.0391,175.7327,4000.0
2020-09-08 12:00:00,184.93,185.76,184.64,185.76,6076.0,175.7042,176.4928,175.4287,176.4928,6076.0
2020-09-08 12:30:00,185.85,186.24,185.13,186.03,11436.0,176.5783,176.9489,175.8942,176.7493,11436.0
2020-09-08 13:00:00,186.08,186.31,185.81,185.99,10439.0,176.7968,177.0154,176.5403,176.7113,10439.0
2020-09-08 13:30:00,185.9,187.41,185.76,187.21,10400.0,176.6258,178.0605,176.4928,177.8705,10400.0
2020-09-08 14:00:00,187.32,187.32,186.21,186.5,7212.0,177.975,177.975,176.9204,177.1959,7212.0
2020-09-08 14:30:00,186.47,186.63,185.47,186.62,13746.0,177.1674,177.3194,176.2173,177.3099,13746.0
2020-09-08 15:00:00,186.45,186.91,185.79,186.86,10027.0,177.1484,177.5854,176.5213,177.5379,10027.0
2020-09-08 15:30:00,186.71,186.91,185.82,186.04,36704.0,177.3954,177.5854,176.5498,176.7588,36704.0
2020-09-09 09:30:00,188.16,191.54,188.16,191.54,5837.0,178.7731,181.9845,178.7731,181.9845,5837.0
2020-09-09 10:00:00,191.33,191.88,190.9,190.97,3460.0,181.7849,182.3075,181.3764,181.4429,3460.0
2020-09-09 10:30:00,190.58,191.31,189.64,189.91,11600.0,181.0723,181.7659,180.1792,180.4358,11600.0
2020-09-09 11:00:00,190.1,190.22,189.52,189.81,9506.0,180.6163,180.7303,180.0652,180.3408,9506.0
2020-09-09 11:30:00,189.79,190.52,189.63,190.29,5073.0,180.3218,181.0153,180.1697,180.7968,5073.0
2020-09-09 12:00:00,190.31,190.71,190.3,190.7,1368.0,180.8158,181.1959,180.8063,181.1864,1368.0
2020-09-09 12:30:00,190.91,191.05,190.52,190.52,2065.0,181.3859,181.5189,181.0153,181.0153,2065.0
2020-09-09 13:00:00,190.81,191.19,190.72,190.84,2302.0,181.2909,181.6519,181.2054,181.3194,2302.0
2020-09-09 13:30:00,190.86,191.45,190.7,190.7,7355.0,181.3384,181.8989,181.1864,181.1864,7355.0
2020-09-09 14:00:00,190.7,190.84,190.17,190.25,3081.0,181.1864,181.3194,180.6828,180.7588,3081.0
2020-09-09 14:30:00,190.39,191.09,190.39,191.05,4646.0,180.8918,181.5569,180.8918,181.5189,4646.0
2020-09-09 15:00:00,190.94,191.25,190.59,190.59,5946.0,181.4144,181.7089,181.0818,181.0818,5946.0
2020-09-09 15:30:00,190.63,190.72,189.74,189.82,28315.0,181.1198,181.2054,180.2742,180.3503,28315.0
2020-09-10 09:30:00,189.89,191.1,189.69,190.18,3445.0,180.4168,181.5664,180.2267,180.6923,3445.0
2020-09-10 10:00:00,190.98,190.98,190.17,190.34,4252.0,181.4524,181.4524,180.6828,180.8443,4252.0
2020-09-10 10:30:00,190.22,191.7,190.14,190.98,8424.0,180.7303,182.1365,180.6543,181.4524,8424.0
2020-09-10 11:00:00,191.06,192.52,190.91,192.44,5400.0,181.5284,182.9156,181.3859,182.8396,5400.0
2020-09-10 11:30:00,192.52,192.52,191.24,191.27,21882.0,182.9156,182.9156,181.6994,181.7279,21882.0
2020-09-10 12:00:00,191.14,191.4,190.25,190.53,9429.0,181.6044,181.8514,180.7588,181.0248,9429.0
2020-09-10 12:30:00,190.75,191.18,190.46,191.18,1800.0,181.2339,181.6424,180.9583,181.6424,1800.0
2020-09-10 13:00:00,190.84,191.44,190.84,190.97,1600.0,181.3194,181.8894,181.3194,181.4429,1600.0
2020-09-10 13:30:00,190.99,191.4,190.53,190.54,2957.0,181.4619,181.8514,181.0248,181.0343,2957.0
2020-09-10 14:00:00,190.55,190.86,189.44,189.52,10300.0,181.0438,181.3384,179.9892,180.0652,10300.0
2020-09-10 14:30:00,189.64,190.46,189.39,190.46,6667.0,180.1792,180.9583,179.9417,180.9583,6667.0
2020-09-10 15:00:00,190.4,190.6,189.7,190.41,12500.0,180.9013,181.0913,180.2362,180.9108,12500.0
2020-09-10 15:30:00,190.32,192.0,190.32,191.08,24587.0,180.8253,182.4215,180.8253,181.5474,24587.0
2020-09-11 09:30:00,191.34,192.42,191.26,191.26,20696.0,181.7944,182.8205,181.7184,181.7184,20696.0
2020-09-11 10:00:00,191.29,192.66,191.25,192.34,9346.0,181.7469,183.0486,181.7089,182.7445,9346.0
2020-09-11 10:30:00,192.47,192.47,191.2,191.3,7392.0,182.8681,182.8681,181.6614,181.7564,7392.0
2020-09-11 11:00:00,191.34,192.29,191.27,191.27,8000.0,181.7944,182.697,181.7279,181.7279,8000.0
2020-09-11 11:30:00,191.1,191.1,189.9,190.29,7800.0,181.5664,181.5664,180.4263,180.7968,7800.0
2020-09-11 12:00:00,189.92,190.74,189.92,190.74,3432.0,180.4453,181.2244,180.4453,181.2244,3432.0
2020-09-11 12:30:00,190.63,190.83,189.64,189.76,5266.0,181.1198,181.3099,180.1792,180.2933,5266.0
2020-09-11 13:00:00,189.92,190.12,189.56,189.57,5707.0,180.4453,180.6353,180.1032,180.1127,5707.0
2020-09-11 13:30:00,189.55,190.48,189.55,189.94,4365.0,180.0937,180.9773,180.0937,180.4643,4365.0
2020-09-11 14:00:00,189.63,190.59,189.62,190.25,2394.0,180.1697,181.0818,180.1602,180.7588,2394.0
2020-09-11 14:30:00,190.6,191.63,190.6,191.53,4500.0,181.0913,182.07,181.0913,181.9749,4500.0
2020-09-11 15:00:00,191.45,192.23,191.02,191.79,10158.0,181.8989,182.64,181.4904,182.222,10158.0
2020-09-11 15:30:00,192.05,192.1,191.4,191.63,15840.0,182.469,182.5165,181.8514,182.07,15840.0
2020-09-14 09:30:00,192.98,194.24,192.65,194.15,4480.0,183.3526,184.5498,183.0391,184.4642,4480.0
2020-09-14 10:00:00,194.74,195.29,194.44,194.69,2400.0,185.0248,185.5474,184.7398,184.9773,2400.0
2020-09-14 10:30:00,194.4,194.63,193.91,194.17,2080.0,184.7018,184.9203,184.2362,184.4832,2080.0
2020-09-14 11:00:00,194.15,195.04,194.0,195.04,1869.0,184.4642,185.3098,184.3217,185.3098,1869.0
2020-09-14 11:30:00,194.86,195.57,194.86,195.26,3400.0,185.1388,185.8134,185.1388,185.5189,3400.0
2020-09-14 12:00:00,195.41,196.26,195.41,196.18,4145.0,185.6614,186.469,185.6614,186.393,4145.0
2020-09-14 12:30:00,196.24,196.84,196.12,196.49,2935.0,186.45,187.02,186.336,186.6875,2935.0
2020-09-14 13:00:00,196.75,197.13,195.66,195.98,3500.0,186.9345,187.2956,185.8989,186.2029,3500.0
2020-09-14 13:30:00,195.84,195.96,194.7,195.08,10237.0,186.0699,186.1839,184.9868,185.3478,10237.0
2020-09-14 14:00:00,194.86,195.16,194.66,194.73,4878.0,185.1388,185.4239,184.9488,185.0153,4878.0
2020-09-14 14:30:00,194.63,195.12,194.52,194.79,6860.0,184.9203,185.3859,184.8158,185.0723,6860.0
2020-09-14 15:00:00,194.88,195.04,194.2,194.33,3726.0,185.1578,185.3098,184.5117,184.6353,3726.0
2020-09-14 15:30:00,194.42,195.43,194.38,195.12,19531.0,184.7208,185.6804,184.6828,185.3859,19531.0
2020-09-15 09:30:00,195.52,198.45,195.52,198.05,7011.0,185.7659,188.5497,185.7659,188.1697,7011.0
2020-09-15 10:00:00,198.27,199.2,198.11,199.2,2978.0,188.3787,189.2623,188.2267,189.2623,2978.0
2020-09-15 10:30:00,199.23,199.42,198.78,199.42,2345.0,189.2908,189.4713,188.8633,189.4713,2345.0
2020-09-15 11:00:00,199.46,199.63,199.18,199.18,5500.0,189.5093,189.6709,189.2433,189.2433,5500.0
2020-09-15 11:30:00,199.3,199.35,198.45,198.51,4122.0,189.3573,189.4048,188.5497,188.6067,4122.0
2020-09-15 12:00:00,198.49,198.63,198.02,198.14,3404.0,188.5877,188.7207,188.1412,188.2552,3404.0
2020-09-15 12:30:00,198.24,198.74,198.15,198.31,3606.0,188.3502,188.8253,188.2647,188.4167,3606.0
2020-09-15 13:00:00,198.33,198.42,198.11,198.37,2645.0,188.4357,188.5212,188.2267,188.4737,2645.0
2020-09-15 13:30:00,198.27,198.27,197.56,197.64,7956.0,188.3787,188.3787,187.7041,187.7801,7956.0
2020-09-15 14:00:00,197.9,198.67,197.66,198.67,5302.0,188.0272,188.7587,187.7991,188.7587,5302.0
2020-09-15 14:30:00,198.64,199.15,198.64,199.01,5679.0,188.7302,189.2148,188.7302,189.0818,5679.0
2020-09-15 15:00:00,198.92,199.42,198.77,198.91,6601.0,188.9963,189.4713,188.8538,188.9868,6601.0
2020-09-15 15:30:00,198.79,198.89,198.11,198.72,15239.0,188.8728,188.9678,188.2267,188.8063,15239.0
2020-09-16 09:30:00,199.57,200.55,198.52,199.15,3816.0,189.6138,190.545,188.6162,189.2148,3816.0
2020-09-16 10:00:00,199.33,201.34,199.33,200.31,6265.0,189.3858,191.2955,189.3858,190.3169,6265.0
2020-09-16 10:30:00,200.51,200.51,199.77,199.85,2850.0,190.507,190.507,189.8039,189.8799,2850.0
2020-09-16 11:00:00,199.81,200.84,199.8,200.84,2508.0,189.8419,190.8205,189.8324,190.8205,2508.0
2020-09-16 11:30:00,200.89,201.4,200.77,201.4,2421.0,190.868,191.3526,190.754,191.3526,2421.0
2020-09-16 12:00:00,201.27,201.43,200.81,201.08,2474.0,191.229,191.3811,190.792,191.0485,2474.0
2020-09-16 12:30:00,201.03,201.33,200.43,200.74,3251.0,191.001,191.286,190.4309,190.7255,3251.0
2020-09-16 13:00:00,200.7,200.8,200.22,200.27,2000.0,190.6875,190.7825,190.2314,190.2789,2000.0
2020-09-16 13:30:00,200.05,200.14,199.52,199.91,4177.0,190.0699,190.1554,189.5663,189.9369,4177.0
2020-09-16 14:00:00,200.2,200.93,200.15,200.82,1295.0,190.2124,190.906,190.1649,190.8015,1295.0
2020-09-16 14:30:00,200.95,201.37,200.23,200.58,5902.0,190.925,191.3241,190.2409,190.5735,5902.0
2020-09-16 15:00:00,200.79,200.79,198.87,199.01,6449.0,190.773,190.773,188.9488,189.0818,6449.0
2020-09-16 15:30:00,198.18,199.57,197.89,198.29,17106.0,188.2932,189.6138,188.0177,188.3977,17106.0
2020-09-17 09:30:00,195.46,196.04,195.29,196.03,3393.0,185.7089,186.26,185.5474,186.2505,3393.0
2020-09-17 10:00:00,196.61,197.34,196.53,197.0,3228.0,186.8015,187.4951,186.7255,187.1721,3228.0
2020-09-17 10:30:00,197.13,197.89,196.92,197.54,1800.0,187.2956,188.0177,187.0961,187.6851,1800.0
2020-09-17 11:00:00,197.59,197.79,196.72,196.72,15510.0,187.7326,187.9227,186.906,186.906,15510.0
2020-09-17 11:30:00,196.56,196.71,196.03,196.05,3000.0,186.754,186.8965,186.2505,186.2695,3000.0
2020-09-17 12:00:00,195.94,195.94,194.15,194.46,4716.0,186.1649,186.1649,184.4642,184.7588,4716.0
2020-09-17 12:30:00,194.65,194.98,194.23,194.92,2176.0,184.9393,185.2528,184.5403,185.1958,2176.0
2020-09-17 13:00:00,195.11,195.27,194.51,194.78,2297.0,185.3764,185.5284,184.8063,185.0628,2297.0
2020-09-17 13:30:00,195.1,195.27,194.74,194.98,9777.0,185.3668,185.5284,185.0248,185.2528,9777.0
2020-09-17 14:00:00,195.06,196.03,195.02,195.2,17581.0,185.3288,186.2505,185.2908,185.4619,17581.0
2020-09-17 14:30:00,195.15,195.15,193.88,194.27,27707.0,185.4144,185.4144,184.2077,184.5783,27707.0
2020-09-17 15:00:00,194.11,194.76,193.69,193.81,13768.0,184.4262,185.0438,184.0272,184.1412,13768.0
2020-09-17 15:30:00,193.71,195.68,193.71,194.76,34360.0,184.0462,185.9179,184.0462,185.0438,34360.0
2020-09-18 09:30:00,195.17,195.61,194.9,195.24,37772.0,185.4334,185.8514,185.1768,185.4999,37772.0
2020-09-18 10:00:00,194.89,195.59,194.04,194.88,5187.0,185.1673,185.8324,184.3597,185.1578,5187.0
2020-09-18 10:30:00,195.05,195.19,193.81,193.94,2891.0,185.3193,185.4524,184.1412,184.2647,2891.0
2020-09-18 11:00:00,193.89,194.17,193.22,193.59,6655.0,184.2172,184.4832,183.5806,183.9322,6655.0
2020-09-18 11:30:00,193.43,193.43,192.69,192.71,2921.0,183.7802,183.7802,183.0771,183.0961,2921.0
2020-09-18 12:00:00,192.75,192.75,191.2,191.2,3919.0,183.1341,183.1341,181.6614,181.6614,3919.0
2020-09-18 12:30:00,191.24,191.24,189.73,189.86,7900.0,181.6994,181.6994,180.2647,180.3883,7900.0
2020-09-18 13:00:00,189.87,190.9,189.74,190.75,17684.0,180.3978,181.3764,180.2742,181.2339,17684.0
2020-09-18 13:30:00,190.65,191.03,190.12,190.89,6292.0,181.1389,181.4999,180.6353,181.3669,6292.0
2020-09-18 14:00:00,191.01,191.25,190.69,191.21,2993.0,181.4809,181.7089,181.1769,181.6709,2993.0
2020-09-18 14:30:00,190.96,191.94,190.9,191.87,6595.0,181.4334,182.3645,181.3764,182.298,6595.0
2020-09-18 15:00:00,192.09,192.2,191.76,192.09,3700.0,182.507,182.6115,182.1935,182.507,3700.0
2020-09-18 15:30:00,192.19,192.77,191.0,192.09,41375.0,182.602,183.1531,181.4714,182.507,41375.0
2020-09-21 09:30:00,188.7,190.0,187.73,187.8,12710.0,179.2861,180.5213,178.3645,178.431,12710.0
2020-09-21 10:00:00,187.82,187.83,185.82,185.94,6533.0,178.45,178.4595,176.5498,176.6638,6533.0
2020-09-21 10:30:00,185.9,187.13,184.88,187.08,6164.0,176.6258,177.7945,175.6567,177.747,6164.0
2020-09-21 11:00:00,186.81,188.11,186.42,186.9,10015.0,177.4904,178.7256,177.1199,177.5759,10015.0
2020-09-21 11:30:00,186.97,187.94,186.4,187.2,3900.0,177.6424,178.564,177.1009,177.861,3900.0
2020-09-21 12:00:00,187.27,187.77,186.94,187.08,1700.0,177.9275,178.4025,177.6139,177.747,1700.0
2020-09-21 12:30:00,186.69,186.88,185.44,185.61,2775.0,177.3764,177.5569,176.1888,176.3503,2775.0
2020-09-21 13:00:00,185.31,186.23,185.3,186.0,3518.0,176.0653,176.9394,176.0558,176.7208,3518.0
2020-09-21 13:30:00,185.94,186.37,185.82,185.82,5008.0,176.6638,177.0724,176.5498,176.5498,5008.0
2020-09-21 14:00:00,185.67,186.5,185.37,186.42,5959.0,176.4073,177.1959,176.1223,177.1199,5959.0
2020-09-21 14:30:00,186.49,186.88,185.77,186.76,6165.0,177.1864,177.5569,176.5023,177.4429,6165.0
2020-09-21 15:00:00,186.91,187.65,186.77,187.52,4212.0,177.5854,178.2885,177.4524,178.165,4212.0
2020-09-21 15:30:00,187.65,187.88,187.04,187.6,21633.0,178.2885,178.507,177.7089,178.241,21633.0
2020-09-22 09:30:00,187.55,188.29,185.46,186.13,6691.0,178.1935,178.8966,176.2078,176.8443,6691.0
2020-09-22 10:00:00,186.32,186.44,184.88,185.61,20013.0,177.0249,177.1389,175.6567,176.3503,20013.0
2020-09-22 10:30:00,185.6,185.82,184.26,184.26,8132.0,176.3408,176.5498,175.0676,175.0676,8132.0
2020-09-22 11:00:00,184.33,184.64,183.91,184.56,3425.0,175.1341,175.4287,174.7351,175.3527,3425.0
2020-09-22 11:30:00,184.65,185.49,184.4,185.49,9627.0,175.4382,176.2363,175.2007,176.2363,9627.0
2020-09-22 12:00:00,185.64,185.66,184.79,185.19,8095.0,176.3788,176.3978,175.5712,175.9512,8095.0
2020-09-22 12:30:00,185.38,185.69,184.95,185.17,8250.0,176.1318,176.4263,175.7232,175.9322,8250.0
2020-09-22 13:00:00,185.22,185.84,185.22,185.84,2937.0,175.9797,176.5688,175.9797,176.5688,2937.0
2020-09-22 13:30:00,185.84,186.04,185.58,185.79,7396.0,176.5688,176.7588,176.3218,176.5213,7396.0
2020-09-22 14:00:00,186.11,186.13,185.55,185.99,5304.0,176.8253,176.8443,176.2933,176.7113,5304.0
2020-09-22 14:30:00,185.88,186.2,185.59,185.59,7084.0,176.6068,176.9109,176.3313,176.3313,7084.0
2020-09-22 15:00:00,185.6,186.17,185.6,186.15,2198.0,176.3408,176.8823,176.3408,176.8633,2198.0
2020-09-22 15:30:00,186.14,186.65,185.71,185.99,24520.0,176.8538,177.3384,176.4453,176.7113,24520.0
2020-09-23 09:30:00,186.56,188.22,186.56,187.27,4433.0,177.2529,178.8301,177.2529,177.9275,4433.0
2020-09-23 10:00:00,187.93,187.93,186.47,186.57,5185.0,178.5545,178.5545,177.1674,177.2624,5185.0
2020-09-23 10:30:00,187.15,187.27,186.21,186.62,7140.0,177.8135,177.9275,176.9204,177.3099,7140.0
2020-09-23 11:00:00,186.91,187.25,186.51,186.59,3915.0,177.5854,177.9085,177.2054,177.2814,3915.0
2020-09-23 11:30:00,186.49,187.0,186.03,186.06,4053.0,177.1864,177.6709,176.7493,176.7778,4053.0
2020-09-23 12:00:00,186.46,186.65,186.03,186.21,2000.0,177.1579,177.3384,176.7493,176.9204,2000.0
2020-09-23 12:30:00,186.22,186.8,186.21,186.67,4677.0,176.9299,177.4809,176.9204,177.3574,4677.0
2020-09-23 13:00:00,186.53,186.85,186.53,186.68,4757.0,177.2244,177.5284,177.2244,177.3669,4757.0
2020-09-23 13:30:00,186.65,186.8,186.18,186.39,3710.0,177.3384,177.4809,176.8919,177.0914,3710.0
2020-09-23 14:00:00,186.04,186.04,184.57,184.57,1000.0,176.7588,176.7588,175.3622,175.3622,1000.0
2020-09-23 14:30:00,184.5,184.57,183.33,183.33,2800.0,175.2957,175.3622,174.184,174.184,2800.0
2020-09-23 15:00:00,183.28,183.91,183.0,183.63,6281.0,174.1365,174.7351,173.8705,174.4691,6281.0
2020-09-23 15:30:00,183.56,183.88,182.72,182.81,15096.0,174.4026,174.7066,173.6045,173.69,15096.0
2020-09-24 09:30:00,182.7,183.05,180.13,181.95,3062.0,173.5855,173.918,171.1437,172.8729,3062.0
2020-09-24 10:00:00,182.25,183.52,182.08,182.09,12162.0,173.1579,174.3646,172.9964,173.0059,12162.0
2020-09-24 10:30:00,181.95,182.0,180.37,181.74,23394.0,172.8729,172.9204,171.3717,172.6734,23394.0
2020-09-24 11:00:00,181.68,182.0,180.71,181.17,4670.0,172.6163,172.9204,171.6947,172.1318,4670.0
2020-09-24 11:30:00,181.48,182.2,181.27,182.11,6810.0,172.4263,173.1104,172.2268,173.0249,6810.0
2020-09-24 12:00:00,182.1,182.44,181.61,181.73,5598.0,173.0154,173.3384,172.5498,172.6639,5598.0
2020-09-24 12:30:00,181.68,182.46,181.17,182.37,4571.0,172.6163,173.3574,172.1318,173.2719,4571.0
2020-09-24 13:00:00,182.74,183.58,182.27,183.44,13892.0,173.6235,174.4216,173.1769,174.2885,13892.0
2020-09-24 13:30:00,183.36,183.55,182.91,183.04,10469.0,174.2125,174.3931,173.785,173.9085,10469.0
2020-09-24 14:00:00,182.79,183.01,182.22,182.51,4771.0,173.671,173.88,173.1294,173.4049,4771.0
2020-09-24 14:30:00,182.57,182.9,181.64,181.64,3206.0,173.4619,173.7755,172.5783,172.5783,3206.0
2020-09-24 15:00:00,181.6,181.93,180.52,180.57,5162.0,172.5403,172.8539,171.5142,171.5617,5162.0
2020-09-24 15:30:00,180.59,181.51,180.34,181.17,22447.0,171.5807,172.4548,171.3432,172.1318,22447.0
2020-09-25 09:30:00,180.56,181.38,180.05,180.81,8222.0,171.5522,172.3313,171.0677,171.7897,8222.0
2020-09-25 10:00:00,181.03,181.78,180.01,181.56,7305.0,171.9988,172.7114,171.0297,172.5023,7305.0
2020-09-25 10:30:00,182.0,182.01,181.22,182.01,9875.0,172.9204,172.9299,172.1793,172.9299,9875.0
2020-09-25 11:00:00,182.17,182.17,181.6,181.76,7234.0,173.0819,173.0819,172.5403,172.6924,7234.0
2020-09-25 11:30:00,181.76,182.08,181.67,181.79,10777.0,172.6924,172.9964,172.6068,172.7209,10777.0
2020-09-25 12:00:00,181.91,181.91,181.41,181.7,11812.0,172.8349,172.8349,172.3598,172.6353,11812.0
2020-09-25 12:30:00,181.56,182.03,181.42,181.68,26041.0,172.5023,172.9489,172.3693,172.6163,26041.0
2020-09-25 13:00:00,181.64,181.88,181.37,181.5,39806.0,172.5783,172.8064,172.3218,172.4453,39806.0
2020-09-25 13:30:00,181.61,182.77,181.51,182.77,63242.0,172.5498,173.652,172.4548,173.652,63242.0
2020-09-25 14:00:00,182.68,183.25,182.48,182.99,15066.0,173.5665,174.108,173.3764,173.861,15066.0
2020-09-25 14:30:00,182.84,183.84,182.77,183.84,40830.0,173.7185,174.6686,173.652,174.6686,40830.0
2020-09-25 15:00:00,183.95,184.43,183.85,184.39,14911.0,174.7731,175.2292,174.6781,175.1911,14911.0
2020-09-25 15:30:00,184.45,184.45,183.38,183.71,16116.0,175.2482,175.2482,174.2315,174.5451,16116.0
2020-09-28 09:30:00,186.09,188.87,183.73,187.69,6570.0,176.8063,179.4477,174.5641,178.3265,6570.0
2020-09-28 10:00:00,188.58,190.74,188.53,190.44,2954.0,179.1721,181.2244,179.1246,180.9393,2954.0
2020-09-28 10:30:00,190.52,191.18,189.92,190.71,3958.0,181.0153,181.6424,180.4453,181.1959,3958.0
2020-09-28 11:00:00,190.87,191.54,190.85,191.23,8955.0,181.3479,181.9845,181.3289,181.6899,8955.0
2020-09-28 11:30:00,191.39,191.9,191.31,191.4,3450.0,181.8419,182.3265,181.7659,181.8514,3450.0
2020-09-28 12:00:00,191.47,192.13,191.43,191.96,6013.0,181.9179,182.545,181.8799,182.3835,6013.0
2020-09-28 12:30:00,192.02,192.02,191.46,191.46,2068.0,182.4405,182.4405,181.9084,181.9084,2068.0
2020-09-28 13:00:00,190.99,191.07,190.25,190.25,3607.0,181.4619,181.5379,180.7588,180.7588,3607.0
2020-09-28 13:30:00,190.31,190.46,189.42,189.95,6847.0,180.8158,180.9583,179.9702,180.4738,6847.0
2020-09-28 14:00:00,190.13,190.84,190.12,190.78,3993.0,180.6448,181.3194,180.6353,181.2624,3993.0
2020-09-28 14:30:00,191.05,191.19,190.87,191.11,2487.0,181.5189,181.6519,181.3479,181.5759,2487.0
2020-09-28 15:00:00,191.03,191.13,190.39,190.56,8221.0,181.4999,181.5949,180.8918,181.0533,8221.0
2020-09-28 15:30:00,190.45,190.48,189.58,189.74,19928.0,180.9488,180.9773,180.1222,180.2742,19928.0
2020-09-29 09:30:00,189.77,191.09,189.21,190.74,3882.0,180.3028,181.5569,179.7707,181.2244,3882.0
2020-09-29 10:00:00,190.98,191.95,190.98,191.62,41800.0,181.4524,182.374,181.4524,182.0605,41800.0
2020-09-29 10:30:00,191.62,191.62,190.22,190.58,4360.0,182.0605,182.0605,180.7303,181.0723,4360.0
2020-09-29 11:00:00,190.57,191.29,190.4,191.03,5125.0,181.0628,181.7469,180.9013,181.4999,5125.0
2020-09-29 11:30:00,191.07,191.1,190.16,190.53,3125.0,181.5379,181.5664,180.6733,181.0248,3125.0
2020-09-29 12:00:00,190.39,190.45,189.78,190.31,3056.0,180.8918,180.9488,180.3123,180.8158,3056.0
2020-09-29 12:30:00,190.49,190.8,190.49,190.63,2929.0,180.9868,181.2814,180.9868,181.1198,2929.0
2020-09-29 13:00:00,190.6,190.6,189.48,190.36,3392.0,181.0913,181.0913,180.0272,180.8633,3392.0
2020-09-29 13:30:00,190.64,191.28,190.41,191.11,4052.0,181.1293,181.7374,180.9108,181.5759,4052.0
2020-09-29 14:00:00,191.12,191.64,190.99,191.56,10241.0,181.5854,182.0795,181.4619,182.0035,10241.0
2020-09-29 14:30:00,191.67,192.34,191.59,192.06,9612.0,182.108,182.7445,182.032,182.4785,9612.0
2020-09-29 15:00:00,192.14,192.22,191.87,192.21,3561.0,182.5545,182.6305,182.298,182.621,3561.0
2020-09-29 15:30:00,192.2,192.2,191.05,191.49,14501.0,182.6115,182.6115,181.5189,181.9369,14501.0
2020-09-30 09:30:00,192.79,193.7,190.81,192.69,4467.0,183.1721,184.0367,181.2909,183.0771,4467.0
2020-09-30 10:00:00,192.85,193.7,192.78,193.09,2000.0,183.2291,184.0367,183.1626,183.4571,2000.0
2020-09-30 10:30:00,193.56,195.11,193.55,194.64,5520.0,183.9037,185.3764,183.8942,184.9298,5520.0
2020-09-30 11:00:00,194.21,194.85,194.14,194.18,4935.0,184.5212,185.1293,184.4547,184.4927,4935.0
2020-09-30 11:30:00,194.12,194.24,193.63,194.02,6912.0,184.4357,184.5498,183.9702,184.3407,6912.0
2020-09-30 12:00:00,194.08,195.26,194.08,194.86,7904.0,184.3977,185.5189,184.3977,185.1388,7904.0
2020-09-30 12:30:00,194.84,194.84,194.44,194.65,5683.0,185.1198,185.1198,184.7398,184.9393,5683.0
2020-09-30 13:00:00,194.39,194.39,193.49,193.86,3474.0,184.6923,184.6923,183.8372,184.1887,3474.0
2020-09-30 13:30:00,194.14,194.53,194.06,194.38,7915.0,184.4547,184.8253,184.3787,184.6828,7915.0
2020-09-30 14:00:00,194.46,194.57,192.45,192.93,9221.0,184.7588,184.8633,182.8491,183.3051,9221.0
2020-09-30 14:30:00,192.56,192.57,191.05,191.8,3915.0,182.9536,182.9631,181.5189,182.2315,3915.0
2020-09-30 15:00:00,192.0,192.13,190.53,191.36,3400.0,182.4215,182.545,181.0248,181.8134,3400.0
2020-09-30 15:30:00,191.21,192.53,190.82,191.54,26974.0,181.6709,182.9251,181.3004,181.9845,26974.0
2020-10-01 09:30:00,191.59,193.3,191.59,192.81,8900.0,182.032,183.6566,182.032,183.1911,8900.0
2020-10-01 10:00:00,192.27,192.79,191.72,192.0,3278.0,182.678,183.1721,182.1555,182.4215,3278.0
2020-10-01 10:30:00,191.77,193.03,191.77,192.59,3400.0,182.203,183.4001,182.203,182.9821,3400.0
2020-10-01 11:00:00,192.57,193.43,192.48,192.71,3625.0,182.9631,183.7802,182.8776,183.0961,3625.0
2020-10-01 11:30:00,192.8,192.8,192.24,192.72,3541.0,183.1816,183.1816,182.6495,183.1056,3541.0
2020-10-01 12:00:00,192.47,193.16,192.41,193.16,2200.0,182.8681,183.5236,182.811,183.5236,2200.0
2020-10-01 12:30:00,193.16,193.24,192.71,193.0,2600.0,183.5236,183.5996,183.0961,183.3716,2600.0
2020-10-01 13:00:00,193.06,193.17,192.07,192.13,2129.0,183.4286,183.5331,182.488,182.545,2129.0
2020-10-01 13:30:00,192.21,192.68,192.08,192.08,5880.0,182.621,183.0676,182.4975,182.4975,5880.0
2020-10-01 14:00:00,192.08,192.27,191.15,191.75,3811.0,182.4975,182.678,181.6139,182.184,3811.0
2020-10-01 14:30:00,191.85,191.99,191.11,191.6,8868.0,182.279,182.412,181.5759,182.0415,8868.0
2020-10-01 15:00:00,191.64,192.29,191.27,191.41,5129.0,182.0795,182.697,181.7279,181.8609,5129.0
2020-10-01 15:30:00,191.35,191.83,191.12,191.49,15114.0,181.8039,182.26,181.5854,181.9369,15114.0
2020-10-02 09:30:00,188.71,190.53,187.19,189.09,5761.0,179.2956,181.0248,177.8515,179.6567,5761.0
2020-10-02 10:00:00,190.5,190.99,190.06,190.07,1817.0,180.9963,181.4619,180.5783,180.5878,1817.0
2020-10-02 10:30:00,189.87,189.87,188.72,189.38,2401.0,180.3978,180.3978,179.3051,179.9322,2401.0
2020-10-02 11:00:00,189.4,190.59,189.36,190.37,3736.0,179.9512,181.0818,179.9132,180.8728,3736.0
2020-10-02 11:30:00,190.43,190.57,189.29,189.41,2413.0,180.9298,181.0628,179.8467,179.9607,2413.0
2020-10-02 12:00:00,189.6,190.9,189.17,190.88,3921.0,180.1412,181.3764,179.7327,181.3574,3921.0
2020-10-02 12:30:00,191.02,191.65,190.94,191.21,12234.0,181.4904,182.089,181.4144,181.6709,12234.0
2020-10-02 13:00:00,191.3,191.3,190.83,190.85,3102.0,181.7564,181.7564,181.3099,181.3289,3102.0
2020-10-02 13:30:00,190.47,190.9,190.0,190.11,2700.0,180.9678,181.3764,180.5213,180.6258,2700.0
2020-10-02 14:00:00,190.24,191.07,190.11,190.99,1915.0,180.7493,181.5379,180.6258,181.4619,1915.0
2020-10-02 14:30:00,191.06,191.7,191.06,191.67,3200.0,181.5284,182.1365,181.5284,182.108,3200.0
2020-10-02 15:00:00,191.47,191.7,190.74,191.02,1609.0,181.9179,182.1365,181.2244,181.4904,1609.0
2020-10-02 15:30:00,191.53,191.54,190.29,190.59,5542.0,181.9749,181.9845,180.7968,181.0818,5542.0
2020-10-05 09:30:00,192.13,193.97,192.13,193.56,6596.0,182.545,184.2932,182.545,183.9037,6596.0
2020-10-05 10:00:00,193.59,194.89,193.27,194.89,1728.0,183.9322,185.1673,183.6281,185.1673,1728.0
2020-10-05 10:30:00,194.99,195.8,194.19,195.8,7008.0,185.2623,186.0319,184.5022,186.0319,7008.0
2020-10-05 11:00:00,195.55,196.21,195.52,195.66,2300.0,185.7944,186.4215,185.7659,185.8989,2300.0
2020-10-05 11:30:00,195.17,195.47,194.98,195.07,3909.0,185.4334,185.7184,185.2528,185.3383,3909.0
2020-10-05 12:00:00,195.0,195.35,194.59,195.21,2693.0,185.2718,185.6044,184.8823,185.4714,2693.0
2020-10-05 12:30:00,195.08,195.19,194.86,195.08,2621.0,185.3478,185.4524,185.1388,185.3478,2621.0
2020-10-05 13:00:00,195.02,195.14,194.93,195.03,500.0,185.2908,185.4049,185.2053,185.3003,500.0
2020-10-05 13:30:00,194.88,195.05,194.42,194.45,1575.0,185.1578,185.3193,184.7208,184.7493,1575.0
2020-10-05 14:00:00,194.21,194.97,194.2,194.77,2781.0,184.5212,185.2433,184.5117,185.0533,2781.0
2020-10-05 14:30:00,194.77,195.2,194.76,195.04,2600.0,185.0533,185.4619,185.0438,185.3098,2600.0
2020-10-05 15:00:00,195.03,195.95,195.03,195.85,4608.0,185.3003,186.1744,185.3003,186.0794,4608.0
2020-10-05 15:30:00,195.96,196.48,195.93,196.4,16742.0,186.1839,186.678,186.1554,186.602,16742.0
2020-10-06 09:30:00,197.48,197.63,195.84,196.71,3879.0,187.6281,187.7706,186.0699,186.8965,3879.0
2020-10-06 10:00:00,196.7,198.6,195.88,198.6,3400.0,186.887,188.6922,186.1079,188.6922,3400.0
2020-10-06 10:30:00,198.55,199.66,198.24,199.28,11779.0,188.6447,189.6994,188.3502,189.3383,11779.0
2020-10-06 11:00:00,199.84,199.91,199.22,199.23,3468.0,189.8704,189.9369,189.2813,189.2908,3468.0
2020-10-06 11:30:00,199.45,199.87,199.09,199.42,6431.0,189.4998,189.8989,189.1578,189.4713,6431.0
2020-10-06 12:00:00,199.58,199.87,199.19,199.61,3403.0,189.6234,189.8989,189.2528,189.6519,3403.0
2020-10-06 12:30:00,199.51,200.27,199.29,200.27,3066.0,189.5568,190.2789,189.3478,190.2789,3066.0
2020-10-06 13:00:00,200.56,200.83,200.37,200.62,2871.0,190.5545,190.811,190.3739,190.6115,2871.0
2020-10-06 13:30:00,200.82,201.5,200.82,201.46,5749.0,190.8015,191.4476,190.8015,191.4096,5749.0
2020-10-06 14:00:00,201.47,201.95,201.15,201.71,3490.0,191.4191,191.8751,191.115,191.6471,3490.0
2020-10-06 14:30:00,201.75,202.0,198.18,199.22,16516.0,191.6851,191.9226,188.2932,189.2813,16516.0
2020-10-06 15:00:00,198.47,198.72,197.64,198.14,2777.0,188.5687,188.8063,187.7801,188.2552,2777.0
2020-10-06 15:30:00,198.06,199.05,197.55,197.62,22381.0,188.1792,189.1198,187.6946,187.7611,22381.0
2020-10-07 09:30:00,200.38,201.41,197.92,201.0,5755.0,190.3834,191.3621,188.0462,190.9725,5755.0
2020-10-07 10:00:00,201.03,201.83,201.03,201.81,6703.0,191.001,191.7611,191.001,191.7421,6703.0
2020-10-07 10:30:00,202.0,202.54,200.85,200.85,3407.0,191.9226,192.4357,190.83,190.83,3407.0
2020-10-07 11:00:00,200.85,201.09,200.41,200.5,1706.0,190.83,191.058,190.4119,190.4975,1706.0
2020-10-07 11:30:00,200.66,201.16,200.37,200.37,10189.0,190.6495,191.1245,190.3739,190.3739,10189.0
2020-10-07 12:00:00,200.26,200.65,199.87,200.19,6075.0,190.2694,190.64,189.8989,190.2029,6075.0
2020-10-07 12:30:00,200.11,200.26,199.51,199.69,5886.0,190.1269,190.2694,189.5568,189.7279,5886.0
2020-10-07 13:00:00,199.59,199.69,199.52,199.63,2045.0,189.6329,189.7279,189.5663,189.6709,2045.0
2020-10-07 13:30:00,199.75,199.95,199.0,199.35,15442.0,189.7849,189.9749,189.0723,189.4048,15442.0
2020-10-07 14:00:00,199.14,199.5,198.73,199.29,5040.0,189.2053,189.5473,188.8158,189.3478,5040.0
2020-10-07 14:30:00,199.25,199.46,198.98,199.03,7930.0,189.3098,189.5093,189.0533,189.1008,7930.0
2020-10-07 15:00:00,198.92,199.53,198.77,199.51,13876.0,188.9963,189.5758,188.8538,189.5568,13876.0
2020-10-07 15:30:00,199.56,200.72,199.45,200.5,28049.0,189.6043,190.7065,189.4998,190.4975,28049.0
2020-10-08 09:30:00,201.83,202.23,200.43,202.06,4476.0,191.7611,192.1411,190.4309,191.9796,4476.0
2020-10-08 10:00:00,202.05,202.56,201.38,202.23,18578.0,191.9701,192.4547,191.3336,192.1411,18578.0
2020-10-08 10:30:00,202.28,202.83,202.14,202.14,9738.0,192.1887,192.7112,192.0556,192.0556,9738.0
2020-10-08 11:00:00,201.81,202.21,201.32,201.99,4851.0,191.7421,192.1221,191.2765,191.9131,4851.0
2020-10-08 11:30:00,201.86,202.3,201.45,201.61,7880.0,191.7896,192.2077,191.4001,191.5521,7880.0
2020-10-08 12:00:00,201.46,201.93,201.45,201.81,4350.0,191.4096,191.8561,191.4001,191.7421,4350.0
2020-10-08 12:30:00,201.66,201.82,201.14,201.61,8346.0,191.5996,191.7516,191.1055,191.5521,8346.0
2020-10-08 13:00:00,201.56,201.68,200.71,200.99,11451.0,191.5046,191.6186,190.697,190.963,11451.0
2020-10-08 13:30:00,201.09,201.67,200.97,200.98,7659.0,191.058,191.6091,190.944,190.9535,7659.0
2020-10-08 14:00:00,201.27,202.2,201.27,202.09,6244.0,191.229,192.1126,191.229,192.0081,6244.0
2020-10-08 14:30:00,202.1,202.21,201.37,201.59,3535.0,192.0176,192.1221,191.3241,191.5331,3535.0
2020-10-08 15:00:00,201.21,201.39,200.76,200.76,1700.0,191.172,191.3431,190.7445,190.7445,1700.0
2020-10-08 15:30:00,200.79,200.91,200.38,200.4,10258.0,190.773,190.887,190.3834,190.4024,10258.0
2020-10-09 09:30:00,201.2,202.79,200.76,200.79,10747.0,191.1625,192.6732,190.7445,190.773,10747.0
2020-10-09 10:00:00,201.12,201.18,200.73,200.79,2420.0,191.0865,191.1435,190.716,190.773,2420.0
2020-10-09 10:30:00,200.03,200.59,200.0,200.16,1600.0,190.0509,190.583,190.0224,190.1744,1600.0
2020-10-09 11:00:00,200.28,200.77,200.19,200.7,3300.0,190.2884,190.754,190.2029,190.6875,3300.0
2020-10-09 11:30:00,200.68,201.5,200.65,201.35,6726.0,190.6685,191.4476,190.64,191.305,6726.0
2020-10-09 12:00:00,201.24,201.74,201.08,201.08,3774.0,191.2005,191.6756,191.0485,191.0485,3774.0
2020-10-09 12:30:00,201.37,201.63,201.19,201.48,2125.0,191.3241,191.5711,191.153,191.4286,2125.0
2020-10-09 13:00:00,201.5,201.5,200.89,201.21,1698.0,191.4476,191.4476,190.868,191.172,1698.0
2020-10-09 13:30:00,201.1,201.32,201.1,201.18,4862.0,191.0675,191.2765,191.0675,191.1435,4862.0
2020-10-09 14:00:00,201.14,201.14,200.51,200.51,2329.0,191.1055,191.1055,190.507,190.507,2329.0
2020-10-09 14:30:00,200.77,201.0,200.49,200.49,1946.0,190.754,190.9725,190.488,190.488,1946.0
2020-10-09 15:00:00,200.79,201.5,200.79,201.5,6644.0,190.773,191.4476,190.773,191.4476,6644.0
2020-10-09 15:30:00,201.22,201.46,200.82,201.46,12646.0,191.1815,191.4096,190.8015,191.4096,12646.0
2020-10-12 09:30:00,202.48,203.51,201.7,203.51,2843.0,192.3787,193.3573,191.6376,193.3573,2843.0
2020-10-12 10:00:00,203.2,204.24,202.77,203.64,2535.0,193.0628,194.0509,192.6542,193.4808,2535.0
2020-10-12 10:30:00,203.5,203.5,202.68,202.68,3670.0,193.3478,193.3478,192.5687,192.5687,3670.0
2020-10-12 11:00:00,202.75,204.46,202.75,204.24,2400.0,192.6352,194.2599,192.6352,194.0509,2400.0
2020-10-12 11:30:00,204.25,204.3,203.71,203.71,2887.0,194.0604,194.1079,193.5473,193.5473,2887.0
2020-10-12 12:00:00,203.56,204.16,203.46,204.16,3562.0,193.4048,193.9749,193.3098,193.9749,3562.0
2020-10-12 12:30:00,204.11,204.48,204.11,204.17,1947.0,193.9274,194.2789,193.9274,193.9844,1947.0
2020-10-12 13:00:00,204.15,204.58,204.1,204.35,4911.0,193.9654,194.3739,193.9179,194.1554,4911.0
2020-10-12 13:30:00,204.18,204.25,203.95,204.23,2280.0,193.9939,194.0604,193.7753,194.0414,2280.0
2020-10-12 14:00:00,204.45,204.45,204.11,204.16,2019.0,194.2504,194.2504,193.9274,193.9749,2019.0
2020-10-12 14:30:00,204.36,204.73,204.18,204.64,4453.0,194.1649,194.5164,193.9939,194.4309,4453.0
2020-10-12 15:00:00,204.8,204.93,203.95,204.21,9099.0,194.5829,194.7065,193.7753,194.0224,9099.0
2020-10-12 15:30:00,204.24,204.39,203.71,204.15,14098.0,194.0509,194.1934,193.5473,193.9654,14098.0
2020-10-13 09:30:00,202.34,204.92,201.99,204.15,6227.0,192.2457,194.6969,191.9131,193.9654,6227.0
2020-10-13 10:00:00,204.28,204.41,203.25,203.25,2119.0,194.0889,194.2124,193.1103,193.1103,2119.0
2020-10-13 10:30:00,202.72,203.18,202.43,202.56,3937.0,192.6067,193.0438,192.3312,192.4547,3937.0
2020-10-13 11:00:00,202.34,202.74,202.32,202.5,3059.0,192.2457,192.6257,192.2267,192.3977,3059.0
2020-10-13 11:30:00,202.42,202.62,202.06,202.52,4149.0,192.3217,192.5117,191.9796,192.4167,4149.0
2020-10-13 12:00:00,202.56,203.3,202.43,203.3,6452.0,192.4547,193.1578,192.3312,193.1578,6452.0
2020-10-13 12:30:00,203.12,203.59,202.92,203.57,1988.0,192.9867,193.4333,192.7967,193.4143,1988.0
2020-10-13 13:00:00,203.56,203.89,203.42,203.88,2325.0,193.4048,193.7183,193.2718,193.7088,2325.0
2020-10-13 13:30:00,203.96,204.48,203.88,203.88,5102.0,193.7848,194.2789,193.7088,193.7088,5102.0
2020-10-13 14:00:00,203.98,204.39,203.54,203.54,3543.0,193.8038,194.1934,193.3858,193.3858,3543.0
2020-10-13 14:30:00,203.44,203.6,203.17,203.35,3449.0,193.2908,193.4428,193.0343,193.2053,3449.0
2020-10-13 15:00:00,203.58,203.74,203.38,203.71,4021.0,193.4238,193.5758,193.2338,193.5473,4021.0
2020-10-13 15:30:00,203.61,204.13,202.87,203.22,13312.0,193.4523,193.9464,192.7492,193.0818,13312.0
2020-10-14 09:30:00,203.25,205.39,202.59,205.39,4713.0,193.1103,195.1435,192.4832,195.1435,4713.0
2020-10-14 10:00:00,205.29,205.47,204.88,205.12,1675.0,195.0485,195.2195,194.6589,194.887,1675.0
2020-10-14 10:30:00,205.1,205.84,205.0,205.58,2717.0,194.868,195.5711,194.773,195.324,2717.0
2020-10-14 11:00:00,205.42,205.61,204.42,204.42,10351.0,195.172,195.3525,194.2219,194.2219,10351.0
2020-10-14 11:30:00,204.7,204.71,203.17,203.44,1481.0,194.4879,194.4974,193.0343,193.2908,1481.0
2020-10-14 12:00:00,203.7,203.72,202.55,202.87,3752.0,193.5378,193.5568,192.4452,192.7492,3752.0
2020-10-14 12:30:00,203.09,204.0,203.02,203.82,2613.0,192.9582,193.8228,192.8917,193.6518,2613.0
2020-10-14 13:00:00,204.02,204.31,203.87,203.88,2650.0,193.8418,194.1174,193.6993,193.7088,2650.0
2020-10-14 13:30:00,203.96,204.74,203.96,204.55,3295.0,193.7848,194.5259,193.7848,194.3454,3295.0
2020-10-14 14:00:00,204.49,204.52,203.78,203.81,4338.0,194.2884,194.3169,193.6138,193.6423,4338.0
2020-10-14 14:30:00,203.77,203.81,203.1,203.5,5300.0,193.6043,193.6423,192.9677,193.3478,5300.0
2020-10-14 15:00:00,203.54,204.05,203.16,203.41,5835.0,193.3858,193.8704,193.0248,193.2623,5835.0
2020-10-14 15:30:00,203.45,203.54,201.92,202.47,22128.0,193.3003,193.3858,191.8466,192.3692,22128.0
2020-10-15 09:30:00,200.06,202.77,198.8,202.71,3534.0,190.0794,192.6542,188.8823,192.5972,3534.0
2020-10-15 10:00:00,202.71,203.44,200.64,201.73,8029.0,192.5972,193.2908,190.6305,191.6661,8029.0
2020-10-15 10:30:00,202.15,202.38,201.7,201.71,4083.0,192.0651,192.2837,191.6376,191.6471,4083.0
2020-10-15 11:00:00,201.97,202.94,201.15,202.94,8076.0,191.8941,192.8157,191.115,192.8157,8076.0
2020-10-15 11:30:00,202.56,204.71,202.55,204.33,3738.0,192.4547,194.4974,192.4452,194.1364,3738.0
2020-10-15 12:00:00,204.17,204.18,203.68,203.99,2111.0,193.9844,193.9939,193.5188,193.8133,2111.0
2020-10-15 12:30:00,204.1,204.61,204.01,204.61,1700.0,193.9179,194.4024,193.8323,194.4024,1700.0
2020-10-15 13:00:00,204.58,205.21,204.55,205.03,4076.0,194.3739,194.9725,194.3454,194.8015,4076.0
2020-10-15 13:30:00,204.98,206.0,204.95,205.74,6558.0,194.754,195.7231,194.7255,195.476,6558.0
2020-10-15 14:00:00,205.79,206.99,205.6,206.74,16602.0,195.5235,196.6637,195.343,196.4262,16602.0
2020-10-15 14:30:00,206.66,206.68,205.9,206.35,4044.0,196.3501,196.3691,195.6281,196.0556,4044.0
2020-10-15 15:00:00,206.53,207.02,206.35,207.02,3118.0,196.2266,196.6922,196.0556,196.6922,3118.0
2020-10-15 15:30:00,206.96,207.28,206.55,207.05,7380.0,196.6352,196.9392,196.2456,196.7207,7380.0
2020-10-16 09:30:00,206.56,209.25,206.56,209.25,4198.0,196.2551,198.8109,196.2551,198.8109,4198.0
2020-10-16 10:00:00,208.82,209.72,208.82,209.55,2820.0,198.4024,199.2575,198.4024,199.096,2820.0
2020-10-16 10:30:00,209.53,209.95,209.04,209.63,4414.0,199.077,199.476,198.6114,199.172,4414.0
2020-10-16 11:00:00,209.65,209.66,208.92,209.01,5662.0,199.191,199.2005,198.4974,198.5829,5662.0
2020-10-16 11:30:00,209.2,209.65,209.17,209.37,2300.0,198.7634,199.191,198.7349,198.9249,2300.0
2020-10-16 12:00:00,209.12,209.43,208.93,209.43,1650.0,198.6874,198.982,198.5069,198.982,1650.0
2020-10-16 12:30:00,209.2,209.37,208.93,209.32,5427.0,198.7634,198.9249,198.5069,198.8774,5427.0
2020-10-16 13:00:00,209.16,209.44,209.13,209.44,1300.0,198.7254,198.9915,198.6969,198.9915,1300.0
2020-10-16 13:30:00,209.37,209.65,209.29,209.29,1013.0,198.9249,199.191,198.8489,198.8489,1013.0
2020-10-16 14:00:00,209.43,209.71,209.27,209.48,3729.0,198.982,199.248,198.8299,199.0295,3729.0
2020-10-16 14:30:00,209.4,209.41,208.95,209.09,3885.0,198.9535,198.963,198.5259,198.6589,3885.0
2020-10-16 15:00:00,209.08,209.09,208.62,209.09,9293.0,198.6494,198.6589,198.2124,198.6589,9293.0
2020-10-16 15:30:00,209.0,209.13,208.34,208.59,18652.0,198.5734,198.6969,197.9463,198.1839,18652.0
2020-10-19 09:30:00,207.07,209.5,207.07,209.04,7889.0,196.7397,199.0485,196.7397,198.6114,7889.0
2020-10-19 10:00:00,209.08,209.44,208.61,209.17,3306.0,198.6494,198.9915,198.2029,198.7349,3306.0
2020-10-19 10:30:00,209.09,209.19,208.71,209.19,1100.0,198.6589,198.7539,198.2979,198.7539,1100.0
2020-10-19 11:00:00,208.63,208.78,208.06,208.58,3571.0,198.2219,198.3644,197.6803,198.1744,3571.0
2020-10-19 11:30:00,208.31,208.74,207.95,208.32,900.0,197.9178,198.3264,197.5758,197.9273,900.0
2020-10-19 12:00:00,208.23,208.55,207.98,208.47,2561.0,197.8418,198.1459,197.6043,198.0698,2561.0
2020-10-19 12:30:00,208.27,208.36,208.16,208.36,1500.0,197.8798,197.9653,197.7753,197.9653,1500.0
2020-10-19 13:00:00,208.25,209.04,208.1,208.93,8451.0,197.8608,198.6114,197.7183,198.5069,8451.0
2020-10-19 13:30:00,208.92,209.24,208.77,208.9,11902.0,198.4974,198.8014,198.3549,198.4784,11902.0
2020-10-19 14:00:00,208.9,209.0,208.07,208.23,10640.0,198.4784,198.5734,197.6898,197.8418,10640.0
2020-10-19 14:30:00,208.07,208.07,206.8,206.8,15315.0,197.6898,197.6898,196.4832,196.4832,15315.0
2020-10-19 15:00:00,207.21,207.49,206.81,207.49,14459.0,196.8727,197.1387,196.4927,197.1387,14459.0
2020-10-19 15:30:00,207.52,207.8,206.59,207.19,29813.0,197.1672,197.4333,196.2836,196.8537,29813.0
2020-10-20 09:30:00,208.94,210.44,208.81,210.33,9554.0,198.5164,199.9416,198.3929,199.8371,9554.0
2020-10-20 10:00:00,210.86,210.86,208.77,209.18,3336.0,200.3406,200.3406,198.3549,198.7444,3336.0
2020-10-20 10:30:00,209.4,209.61,208.58,208.58,2997.0,198.9535,199.153,198.1744,198.1744,2997.0
2020-10-20 11:00:00,208.53,209.12,208.05,209.07,2029.0,198.1269,198.6874,197.6708,198.6399,2029.0
2020-10-20 11:30:00,209.4,210.17,209.29,209.93,8186.0,198.9535,199.685,198.8489,199.457,8186.0
2020-10-20 12:00:00,210.17,210.37,209.42,209.42,3709.0,199.685,199.8751,198.9725,198.9725,3709.0
2020-10-20 12:30:00,209.59,210.43,208.98,209.24,3620.0,199.134,199.9321,198.5544,198.8014,3620.0
2020-10-20 13:00:00,209.15,210.38,209.0,210.38,2570.0,198.7159,199.8846,198.5734,199.8846,2570.0
2020-10-20 13:30:00,210.17,210.63,210.05,210.05,2825.0,199.685,200.1221,199.571,199.571,2825.0
2020-10-20 14:00:00,209.88,210.12,209.57,209.71,2000.0,199.4095,199.6375,199.115,199.248,2000.0
2020-10-20 14:30:00,209.5,209.5,208.56,208.56,993.0,199.0485,199.0485,198.1554,198.1554,993.0
2020-10-20 15:00:00,208.74,209.39,207.83,209.39,19205.0,198.3264,198.9439,197.4618,198.9439,19205.0
2020-10-20 15:30:00,209.05,209.41,208.24,208.88,13110.0,198.6209,198.963,197.8513,198.4594,13110.0
2020-10-21 09:30:00,208.31,210.31,208.31,208.99,2845.0,197.9178,199.8181,197.9178,198.5639,2845.0
2020-10-21 10:00:00,209.66,209.96,208.9,208.96,5543.0,199.2005,199.4855,198.4784,198.5354,5543.0
2020-10-21 10:30:00,209.16,209.62,208.86,208.94,2506.0,198.7254,199.1625,198.4404,198.5164,2506.0
2020-10-21 11:00:00,208.87,209.22,208.07,208.51,15880.0,198.4499,198.7824,197.6898,198.1079,15880.0
2020-10-21 11:30:00,208.68,209.06,208.44,208.77,1852.0,198.2694,198.6304,198.0413,198.3549,1852.0
2020-10-21 12:00:00,208.92,209.46,208.5,208.87,4886.0,198.4974,199.0105,198.0983,198.4499,4886.0
2020-10-21 12:30:00,208.34,208.87,208.34,208.73,7904.0,197.9463,198.4499,197.9463,198.3169,7904.0
2020-10-21 13:00:00,208.91,208.93,208.47,208.47,4447.0,198.4879,198.5069,198.0698,198.0698,4447.0
2020-10-21 13:30:00,208.6,208.78,208.41,208.58,3186.0,198.1934,198.3644,198.0128,198.1744,3186.0
2020-10-21 14:00:00,208.16,208.98,208.16,208.98,2156.0,197.7753,198.5544,197.7753,198.5544,2156.0
2020-10-21 14:30:00,209.23,209.55,209.23,209.53,1449.0,198.7919,199.096,198.7919,199.077,1449.0
2020-10-21 15:00:00,209.5,209.5,208.79,209.24,2669.0,199.0485,199.0485,198.3739,198.8014,2669.0
2020-10-21 15:30:00,209.35,209.35,208.36,208.58,22257.0,198.9059,198.9059,197.9653,198.1744,22257.0
2020-10-22 09:30:00,209.34,209.96,208.22,209.73,1940.0,198.8964,199.4855,197.8323,199.267,1940.0
2020-10-22 10:00:00,209.72,210.56,208.89,209.41,3200.0,199.2575,200.0556,198.4689,198.963,3200.0
2020-10-22 10:30:00,209.19,209.51,208.32,209.46,3000.0,198.7539,199.058,197.9273,199.0105,3000.0
2020-10-22 11:00:00,209.25,210.83,209.2,210.47,2712.0,198.8109,200.3121,198.7634,199.9701,2712.0
2020-10-22 11:30:00,210.73,210.73,209.53,209.77,15198.0,200.2171,200.2171,199.077,199.305,15198.0
2020-10-22 12:00:00,209.46,209.46,208.4,209.11,1970.0,199.0105,199.0105,198.0033,198.6779,1970.0
2020-10-22 12:30:00,209.06,209.8,208.93,209.67,1691.0,198.6304,199.3335,198.5069,199.21,1691.0
2020-10-22 13:00:00,209.57,210.39,209.51,209.82,2235.0,199.115,199.8941,199.058,199.3525,2235.0
2020-10-22 13:30:00,209.32,210.69,209.32,210.69,3964.0,198.8774,200.1791,198.8774,200.1791,3964.0
2020-10-22 14:00:00,210.96,211.5,210.79,210.8,3154.0,200.4356,200.9487,200.2741,200.2836,3154.0
2020-10-22 14:30:00,210.7,210.98,210.38,210.97,1639.0,200.1886,200.4546,199.8846,200.4451,1639.0
2020-10-22 15:00:00,210.8,211.29,210.63,211.05,7924.0,200.2836,200.7492,200.1221,200.5211,7924.0
2020-10-22 15:30:00,211.15,211.61,210.9,211.61,22614.0,200.6161,201.0532,200.3786,201.0532,22614.0
2020-10-23 09:30:00,212.9,212.99,210.51,210.51,3600.0,202.2788,202.3644,200.0081,200.0081,3600.0
2020-10-23 10:00:00,210.86,211.02,209.47,209.75,1400.0,200.3406,200.4926,199.02,199.286,1400.0
2020-10-23 10:30:00,209.89,209.98,208.54,208.54,2961.0,199.419,199.5045,198.1364,198.1364,2961.0
2020-10-23 11:00:00,208.5,208.8,207.94,207.94,3055.0,198.0983,198.3834,197.5663,197.5663,3055.0
2020-10-23 11:30:00,207.84,208.26,207.41,207.41,2007.0,197.4713,197.8703,197.0627,197.0627,2007.0
2020-10-23 12:00:00,207.92,207.92,207.3,207.8,1932.0,197.5473,197.5473,196.9582,197.4333,1932.0
2020-10-23 12:30:00,208.34,208.36,207.09,207.09,3534.0,197.9463,197.9653,196.7587,196.7587,3534.0
2020-10-23 13:00:00,207.21,207.74,207.13,207.74,2170.0,196.8727,197.3763,196.7967,197.3763,2170.0
2020-10-23 13:30:00,208.15,208.21,207.41,207.84,4683.0,197.7658,197.8228,197.0627,197.4713,4683.0
2020-10-23 14:00:00,207.83,208.27,207.58,208.09,4625.0,197.4618,197.8798,197.2242,197.7088,4625.0
2020-10-23 14:30:00,208.27,208.27,207.6,207.86,3603.0,197.8798,197.8798,197.2432,197.4903,3603.0
2020-10-23 15:00:00,207.86,208.13,207.57,207.78,10627.0,197.4903,197.7468,197.2147,197.4143,10627.0
2020-10-23 15:30:00,207.87,207.89,207.13,207.76,23296.0,197.4998,197.5188,196.7967,197.3953,23296.0
2020-10-26 09:30:00,202.41,204.89,202.41,204.89,21383.0,192.3122,194.6684,192.3122,194.6684,21383.0
2020-10-26 10:00:00,204.57,204.66,203.12,203.82,7472.0,194.3644,194.4499,192.9867,193.6518,7472.0
2020-10-26 10:30:00,203.82,204.27,202.81,202.81,14992.0,193.6518,194.0794,192.6922,192.6922,14992.0
2020-10-26 11:00:00,202.81,203.18,202.09,202.93,11282.0,192.6922,193.0438,192.0081,192.8062,11282.0
2020-10-26 11:30:00,203.0,203.7,202.65,202.96,10824.0,192.8727,193.5378,192.5402,192.8347,10824.0
2020-10-26 12:00:00,202.86,203.47,202.86,203.25,6808.0,192.7397,193.3193,192.7397,193.1103,6808.0
2020-10-26 12:30:00,203.02,203.06,202.62,202.67,7600.0,192.8917,192.9297,192.5117,192.5592,7600.0
2020-10-26 13:00:00,202.75,202.98,201.86,202.25,6553.0,192.6352,192.8537,191.7896,192.1601,6553.0
2020-10-26 13:30:00,202.24,203.22,201.89,203.22,6533.0,192.1506,193.0818,191.8181,193.0818,6533.0
2020-10-26 14:00:00,203.12,203.5,202.86,203.13,12343.0,192.9867,193.3478,192.7397,192.9962,12343.0
2020-10-26 14:30:00,203.64,203.65,203.19,203.38,1991.0,193.4808,193.4903,193.0533,193.2338,1991.0
2020-10-26 15:00:00,203.35,203.63,203.08,203.38,11007.0,193.2053,193.4713,192.9487,193.2338,11007.0
2020-10-26 15:30:00,203.53,203.63,201.66,203.4,20502.0,193.3763,193.4713,191.5996,193.2528,20502.0
2020-10-27 09:30:00,202.98,203.03,201.0,202.24,6785.0,192.8537,192.9012,190.9725,192.1506,6785.0
2020-10-27 10:00:00,202.39,202.65,201.06,201.16,2202.0,192.2932,192.5402,191.0295,191.1245,2202.0
2020-10-27 10:30:00,201.42,201.55,200.71,201.04,2078.0,191.3716,191.4951,190.697,191.0105,2078.0
2020-10-27 11:00:00,201.0,201.16,200.13,200.13,2000.0,190.9725,191.1245,190.1459,190.1459,2000.0
2020-10-27 11:30:00,200.12,200.19,199.91,200.19,900.0,190.1364,190.2029,189.9369,190.2029,900.0
2020-10-27 12:00:00,200.28,200.93,200.03,200.8,781.0,190.2884,190.906,190.0509,190.7825,781.0
2020-10-27 12:30:00,200.53,200.71,199.95,200.2,2413.0,190.526,190.697,189.9749,190.2124,2413.0
2020-10-27 13:00:00,200.04,200.75,200.04,200.75,978.0,190.0604,190.735,190.0604,190.735,978.0
2020-10-27 13:30:00,200.8,201.06,200.37,200.86,2355.0,190.7825,191.0295,190.3739,190.8395,2355.0
2020-10-27 14:00:00,200.86,200.93,200.17,200.42,5620.0,190.8395,190.906,190.1839,190.4214,5620.0
2020-10-27 14:30:00,200.19,200.22,199.36,199.47,3406.0,190.2029,190.2314,189.4143,189.5188,3406.0
2020-10-27 15:00:00,199.58,199.65,198.77,199.09,7437.0,189.6234,189.6899,188.8538,189.1578,7437.0
2020-10-27 15:30:00,199.04,199.39,197.39,197.87,23449.0,189.1103,189.4428,187.5426,187.9987,23449.0
2020-10-28 09:30:00,194.9,196.2,194.2,194.57,3660.0,185.1768,186.412,184.5117,184.8633,3660.0
2020-10-28 10:00:00,194.41,194.64,192.65,192.65,4461.0,184.7113,184.9298,183.0391,183.0391,4461.0
2020-10-28 10:30:00,192.76,193.16,191.77,192.87,8904.0,183.1436,183.5236,182.203,183.2481,8904.0
2020-10-28 11:00:00,192.47,193.09,192.39,192.41,1844.0,182.8681,183.4571,182.792,182.811,1844.0
2020-10-28 11:30:00,192.53,193.73,192.52,193.58,3559.0,182.9251,184.0652,182.9156,183.9227,3559.0
2020-10-28 12:00:00,193.56,193.9,193.1,193.1,3259.0,183.9037,184.2267,183.4666,183.4666,3259.0
2020-10-28 12:30:00,193.01,193.16,192.13,192.95,2600.0,183.3811,183.5236,182.545,183.3241,2600.0
2020-10-28 13:00:00,192.77,192.77,192.0,192.46,8565.0,183.1531,183.1531,182.4215,182.8586,8565.0
2020-10-28 13:30:00,192.26,192.65,192.14,192.65,5564.0,182.6685,183.0391,182.5545,183.0391,5564.0
2020-10-28 14:00:00,192.74,192.83,191.49,192.37,4654.0,183.1246,183.2101,181.9369,182.773,4654.0
2020-10-28 14:30:00,192.39,192.39,191.46,191.92,6749.0,182.792,182.792,181.9084,182.3455,6749.0
2020-10-28 15:00:00,191.75,192.34,191.57,192.25,7044.0,182.184,182.7445,182.013,182.659,7044.0
2020-10-28 15:30:00,192.39,192.82,191.06,191.21,18275.0,182.792,183.2006,181.5284,181.6709,18275.0
2020-10-29 09:30:00,190.06,192.01,188.71,189.53,5882.0,180.5783,182.431,179.2956,180.0747,5882.0
2020-10-29 10:00:00,190.16,190.89,189.83,190.26,5497.0,180.6733,181.3669,180.3598,180.7683,5497.0
2020-10-29 10:30:00,190.95,191.28,190.49,191.16,3015.0,181.4239,181.7374,180.9868,181.6234,3015.0
2020-10-29 11:00:00,190.89,191.69,190.55,191.67,2600.0,181.3669,182.127,181.0438,182.108,2600.0
2020-10-29 11:30:00,191.69,192.31,191.5,191.59,6893.0,182.127,182.716,181.9464,182.032,6893.0
2020-10-29 12:00:00,191.95,192.54,191.86,191.86,2633.0,182.374,182.9346,182.2885,182.2885,2633.0
2020-10-29 12:30:00,191.97,192.82,191.97,192.38,2664.0,182.393,183.2006,182.393,182.7825,2664.0
2020-10-29 13:00:00,192.15,192.52,191.61,192.44,2242.0,182.564,182.9156,182.051,182.8396,2242.0
2020-10-29 13:30:00,192.86,193.99,192.71,193.92,5321.0,183.2386,184.3122,183.0961,184.2457,5321.0
2020-10-29 14:00:00,193.91,195.44,193.83,195.3,9023.0,184.2362,185.6899,184.1602,185.5569,9023.0
2020-10-29 14:30:00,195.14,195.18,194.22,194.54,4111.0,185.4049,185.4429,184.5308,184.8348,4111.0
2020-10-29 15:00:00,194.44,195.09,193.75,194.44,7423.0,184.7398,185.3573,184.0842,184.7398,7423.0
2020-10-29 15:30:00,194.44,195.85,194.24,194.9,42485.0,184.7398,186.0794,184.5498,185.1768,42485.0
2020-10-30 09:30:00,194.25,197.1,194.25,195.77,1965.0,184.5593,187.2671,184.5593,186.0034,1965.0
2020-10-30 10:00:00,195.73,196.69,195.03,195.03,4291.0,185.9654,186.8775,185.3003,185.3003,4291.0
2020-10-30 10:30:00,195.19,195.61,194.02,194.12,12486.0,185.4524,185.8514,184.3407,184.4357,12486.0
2020-10-30 11:00:00,194.22,195.61,194.12,194.94,4549.0,184.5308,185.8514,184.4357,185.2148,4549.0
2020-10-30 11:30:00,195.16,195.34,194.71,195.33,4050.0,185.4239,185.5949,184.9963,185.5854,4050.0
2020-10-30 12:00:00,195.42,196.07,195.07,196.06,5057.0,185.6709,186.2885,185.3383,186.279,5057.0
2020-10-30 12:30:00,196.24,196.41,195.38,195.63,3216.0,186.45,186.6115,185.6329,185.8704,3216.0
2020-10-30 13:00:00,195.56,195.91,194.8,195.68,18100.0,185.8039,186.1364,185.0818,185.9179,18100.0
2020-10-30 13:30:00,195.47,195.61,194.41,195.34,3552.0,185.7184,185.8514,184.7113,185.5949,3552.0
2020-10-30 14:00:00,195.33,195.67,194.77,194.77,2416.0,185.5854,185.9084,185.0533,185.0533,2416.0
2020-10-30 14:30:00,194.06,194.13,193.21,193.39,11200.0,184.3787,184.4452,183.5711,183.7422,11200.0
2020-10-30 15:00:00,193.19,193.36,192.35,192.46,3903.0,183.5521,183.7137,182.754,182.8586,3903.0
2020-10-30 15:30:00,192.37,193.63,192.16,193.43,19334.0,182.773,183.9702,182.5735,183.7802,19334.0
2020-11-02 09:30:00,193.59,197.59,193.59,197.37,7441.0,183.9322,187.7326,183.9322,187.5236,7441.0
2020-11-02 10:00:00,197.56,198.47,197.21,198.17,3200.0,187.7041,188.5687,187.3716,188.2837,3200.0
2020-11-02 10:30:00,197.94,197.94,196.79,196.93,3167.0,188.0652,188.0652,186.9725,187.1056,3167.0
2020-11-02 11:00:00,197.01,197.8,197.01,197.8,3158.0,187.1816,187.9322,187.1816,187.9322,3158.0
2020-11-02 11:30:00,198.03,198.03,197.4,197.43,19164.0,188.1507,188.1507,187.5521,187.5806,19164.0
2020-11-02 12:00:00,197.6,197.94,197.07,197.35,5020.0,187.7421,188.0652,187.2386,187.5046,5020.0
2020-11-02 12:30:00,197.27,197.35,196.03,196.08,1991.0,187.4286,187.5046,186.2505,186.298,1991.0
2020-11-02 13:00:00,196.37,196.42,194.92,195.04,4834.0,186.5735,186.621,185.1958,185.3098,4834.0
2020-11-02 13:30:00,195.11,195.47,194.74,195.09,13104.0,185.3764,185.7184,185.0248,185.3573,13104.0
2020-11-02 14:00:00,195.08,196.0,195.08,195.89,4083.0,185.3478,186.2219,185.3478,186.1174,4083.0
2020-11-02 14:30:00,196.17,196.51,195.69,196.29,2400.0,186.3835,186.7065,185.9274,186.4975,2400.0
2020-11-02 15:00:00,196.58,196.58,196.13,196.14,2401.0,186.773,186.773,186.3455,186.355,2401.0
2020-11-02 15:30:00,196.32,197.1,195.82,196.8,9617.0,186.526,187.2671,186.0509,186.982,9617.0
2020-11-03 09:30:00,200.72,200.72,197.68,199.66,8073.0,190.7065,190.7065,187.8181,189.6994,8073.0
2020-11-03 10:00:00,200.37,201.93,200.07,201.21,3791.0,190.3739,191.8561,190.0889,191.172,3791.0
2020-11-03 10:30:00,201.19,201.49,199.97,199.97,12743.0,191.153,191.4381,189.9939,189.9939,12743.0
2020-11-03 11:00:00,200.27,201.0,199.77,200.72,16070.0,190.2789,190.9725,189.8039,190.7065,16070.0
2020-11-03 11:30:00,200.87,200.87,199.85,200.27,15402.0,190.849,190.849,189.8799,190.2789,15402.0
2020-11-03 12:00:00,200.17,200.6,199.91,200.37,5147.0,190.1839,190.5925,189.9369,190.3739,5147.0
2020-11-03 12:30:00,200.41,200.57,199.89,199.89,7535.0,190.4119,190.564,189.9179,189.9179,7535.0
2020-11-03 13:00:00,199.91,200.49,199.91,200.44,1701.0,189.9369,190.488,189.9369,190.4404,1701.0
2020-11-03 13:30:00,200.33,200.49,199.82,199.84,2926.0,190.3359,190.488,189.8514,189.8704,2926.0
2020-11-03 14:00:00,199.84,200.47,199.84,199.94,5580.0,189.8704,190.469,189.8704,189.9654,5580.0
2020-11-03 14:30:00,200.05,201.06,200.05,200.22,6261.0,190.0699,191.0295,190.0699,190.2314,6261.0
2020-11-03 15:00:00,200.22,200.35,199.86,200.21,6651.0,190.2314,190.3549,189.8894,190.2219,6651.0
2020-11-03 15:30:00,200.47,201.58,199.92,200.0,53077.0,190.469,191.5236,189.9464,190.0224,53077.0
2020-11-04 09:30:00,201.0,202.92,196.55,200.64,5854.0,190.9725,192.7967,186.7445,190.6305,5854.0
2020-11-04 10:00:00,200.32,202.99,199.57,202.33,5021.0,190.3264,192.8632,189.6138,192.2362,5021.0
2020-11-04 10:30:00,201.83,202.17,200.83,201.33,4734.0,191.7611,192.0841,190.811,191.286,4734.0
2020-11-04 11:00:00,201.87,203.33,201.87,203.33,3327.0,191.7991,193.1863,191.7991,193.1863,3327.0
2020-11-04 11:30:00,203.31,203.31,202.03,203.23,5287.0,193.1673,193.1673,191.9511,193.0913,5287.0
2020-11-04 12:00:00,203.41,204.32,202.8,204.32,3547.0,193.2623,194.1269,192.6827,194.1269,3547.0
2020-11-04 12:30:00,204.37,204.37,202.46,203.1,5158.0,194.1744,194.1744,192.3597,192.9677,5158.0
2020-11-04 13:00:00,203.39,204.2,202.92,203.08,4433.0,193.2433,194.0129,192.7967,192.9487,4433.0
2020-11-04 13:30:00,202.71,203.31,202.01,202.8,8022.0,192.5972,193.1673,191.9321,192.6827,8022.0
2020-11-04 14:00:00,203.06,203.27,202.33,202.49,5675.0,192.9297,193.1293,192.2362,192.3882,5675.0
2020-11-04 14:30:00,202.53,203.18,202.11,203.0,4759.0,192.4262,193.0438,192.0271,192.8727,4759.0
2020-11-04 15:00:00,202.9,203.03,202.3,202.31,5972.0,192.7777,192.9012,192.2077,192.2172,5972.0
2020-11-04 15:30:00,202.31,204.09,202.22,202.41,17594.0,192.2172,193.9084,192.1316,192.3122,17594.0
2020-11-05 09:30:00,205.68,208.84,205.68,207.98,5308.0,195.419,198.4214,195.419,197.6043,5308.0
2020-11-05 10:00:00,206.87,208.95,206.86,208.6,3408.0,196.5497,198.5259,196.5402,198.1934,3408.0
2020-11-05 10:30:00,208.31,209.25,207.83,209.25,6110.0,197.9178,198.8109,197.4618,198.8109,6110.0
2020-11-05 11:00:00,209.45,209.78,208.88,208.98,4286.0,199.001,199.3145,198.4594,198.5544,4286.0
2020-11-05 11:30:00,208.74,209.21,208.06,208.89,3484.0,198.3264,198.7729,197.6803,198.4689,3484.0
2020-11-05 12:00:00,208.51,208.98,207.38,207.79,4972.0,198.1079,198.5544,197.0342,197.4238,4972.0
2020-11-05 12:30:00,207.92,209.0,207.91,209.0,5900.0,197.5473,198.5734,197.5378,198.5734,5900.0
2020-11-05 13:00:00,208.99,209.29,208.76,208.84,5701.0,198.5639,198.8489,198.3454,198.4214,5701.0
2020-11-05 13:30:00,208.85,209.39,208.78,208.93,5194.0,198.4309,198.9439,198.3644,198.5069,5194.0
2020-11-05 14:00:00,208.99,209.13,207.94,208.49,3079.0,198.5639,198.6969,197.5663,198.0888,3079.0
2020-11-05 14:30:00,208.39,208.98,208.05,208.74,3978.0,197.9938,198.5544,197.6708,198.3264,3978.0
2020-11-05 15:00:00,208.73,209.4,208.62,208.62,2422.0,198.3169,198.9535,198.2124,198.2124,2422.0
2020-11-05 15:30:00,208.51,209.03,207.85,208.51,10528.0,198.1079,198.6019,197.4808,198.1079,10528.0
2020-11-06 09:30:00,209.56,209.73,202.39,209.12,3118.0,199.1055,199.267,192.2932,198.6874,3118.0
2020-11-06 10:00:00,209.7,210.66,209.7,210.66,303.0,199.2385,200.1506,199.2385,200.1506,303.0
2020-11-06 10:30:00,210.62,211.09,209.69,209.69,17315.0,200.1126,200.5591,199.229,199.229,17315.0
2020-11-06 11:00:00,209.76,210.38,208.57,208.57,1829.0,199.2955,199.8846,198.1649,198.1649,1829.0
2020-11-06 11:30:00,208.93,209.64,208.58,209.64,2092.0,198.5069,199.1815,198.1744,199.1815,2092.0
2020-11-06 12:00:00,209.55,209.8,209.1,209.32,3017.0,199.096,199.3335,198.6684,198.8774,3017.0
2020-11-06 12:30:00,209.35,210.12,209.11,209.85,8809.0,198.9059,199.6375,198.6779,199.381,8809.0
2020-11-06 13:00:00,209.72,210.28,209.72,210.28,500.0,199.2575,199.7895,199.2575,199.7895,500.0
2020-11-06 13:30:00,210.27,210.41,209.95,210.38,4466.0,199.78,199.9131,199.476,199.8846,4466.0
2020-11-06 14:00:00,210.54,210.94,210.31,210.94,4107.0,200.0366,200.4166,199.8181,200.4166,4107.0
2020-11-06 14:30:00,211.04,211.19,210.44,210.58,2273.0,200.5116,200.6542,199.9416,200.0746,2273.0
2020-11-06 15:00:00,210.57,211.23,210.42,211.15,6099.0,200.0651,200.6922,199.9226,200.6161,6099.0
2020-11-06 15:30:00,211.12,212.19,210.08,210.36,20011.0,200.5876,201.6043,199.5995,199.8656,20011.0
2020-11-09 09:30:00,215.4,216.87,210.03,211.51,27014.0,204.6541,206.0508,199.552,200.9582,27014.0
2020-11-09 10:00:00,210.5,211.63,207.59,210.02,26321.0,199.9986,201.0722,197.2337,199.5425,26321.0
2020-11-09 10:30:00,210.29,210.9,207.46,210.64,17568.0,199.7991,200.3786,197.1102,200.1316,17568.0
2020-11-09 11:00:00,209.93,209.93,207.93,209.2,7514.0,199.457,199.457,197.5568,198.7634,7514.0
2020-11-09 11:30:00,208.97,209.7,207.35,207.5,7298.0,198.5449,199.2385,197.0057,197.1482,7298.0
2020-11-09 12:00:00,207.49,209.6,206.64,209.01,7580.0,197.1387,199.1435,196.3311,198.5829,7580.0
2020-11-09 12:30:00,208.36,208.45,207.32,208.03,4100.0,197.9653,198.0508,196.9772,197.6518,4100.0
2020-11-09 13:00:00,208.21,208.4,207.33,207.41,11360.0,197.8228,198.0033,196.9867,197.0627,11360.0
2020-11-09 13:30:00,207.67,207.93,207.34,207.35,5453.0,197.3098,197.5568,196.9962,197.0057,5453.0
2020-11-09 14:00:00,207.18,207.18,205.19,206.92,23464.0,196.8442,196.8442,194.9535,196.5972,23464.0
2020-11-09 14:30:00,206.91,207.73,206.5,206.6,6380.0,196.5877,197.3668,196.1981,196.2931,6380.0
2020-11-09 15:00:00,206.55,207.18,204.86,204.89,11830.0,196.2456,196.8442,194.6399,194.6684,11830.0
2020-11-09 15:30:00,205.14,205.35,201.25,201.28,78933.0,194.906,195.1055,191.21,191.2385,78933.0
2020-11-10 09:30:00,202.26,202.68,200.15,200.74,7830.0,192.1697,192.5687,190.1649,190.7255,7830.0
2020-11-10 10:00:00,202.11,202.63,200.13,200.14,5581.0,192.0271,192.5212,190.1459,190.1554,5581.0
2020-11-10 10:30:00,200.15,200.81,199.21,199.92,17287.0,190.1649,190.792,189.2718,189.9464,17287.0
2020-11-10 11:00:00,199.97,200.7,198.74,199.98,22712.0,189.9939,190.6875,188.8253,190.0034,22712.0
2020-11-10 11:30:00,200.01,200.85,199.43,199.7,22243.0,190.0319,190.83,189.4808,189.7374,22243.0
2020-11-10 12:00:00,200.26,200.81,199.46,200.06,42382.0,190.2694,190.792,189.5093,190.0794,42382.0
2020-11-10 12:30:00,200.39,200.4,198.0,199.3,6778.0,190.3929,190.4024,188.1222,189.3573,6778.0
2020-11-10 13:00:00,199.83,199.83,198.5,198.55,7437.0,189.8609,189.8609,188.5972,188.6447,7437.0
2020-11-10 13:30:00,198.69,198.69,197.04,198.03,25263.0,188.7778,188.7778,187.2101,188.1507,25263.0
2020-11-10 14:00:00,198.02,198.12,196.84,196.84,19257.0,188.1412,188.2362,187.02,187.02,19257.0
2020-11-10 14:30:00,197.03,197.34,195.11,196.9,52577.0,187.2006,187.4951,185.3764,187.0771,52577.0
2020-11-10 15:00:00,196.97,198.48,196.89,198.34,16073.0,187.1436,188.5782,187.0675,188.4452,16073.0
2020-11-10 15:30:00,198.33,198.74,196.28,197.19,46441.0,188.4357,188.8253,186.488,187.3526,46441.0
2020-11-11 09:30:00,199.59,199.59,195.97,197.32,7001.0,189.6329,189.6329,186.1934,187.4761,7001.0
2020-11-11 10:00:00,197.34,198.3,197.09,198.3,3034.0,187.4951,188.4072,187.2576,188.4072,3034.0
2020-11-11 10:30:00,198.55,199.0,198.32,199.0,6050.0,188.6447,189.0723,188.4262,189.0723,6050.0
2020-11-11 11:00:00,199.05,199.38,198.61,198.81,10673.0,189.1198,189.4333,188.7017,188.8918,10673.0
2020-11-11 11:30:00,198.89,201.15,198.75,200.96,7225.0,188.9678,191.115,188.8348,190.9345,7225.0
2020-11-11 12:00:00,201.0,201.35,200.3,200.3,10406.0,190.9725,191.305,190.3074,190.3074,10406.0
2020-11-11 12:30:00,200.35,200.7,199.56,199.76,17961.0,190.3549,190.6875,189.6043,189.7944,17961.0
2020-11-11 13:00:00,199.8,200.77,199.59,200.53,24617.0,189.8324,190.754,189.6329,190.526,24617.0
2020-11-11 13:30:00,200.89,201.77,200.81,200.81,10524.0,190.868,191.7041,190.792,190.792,10524.0
2020-11-11 14:00:00,200.97,201.52,200.76,201.4,9280.0,190.944,191.4666,190.7445,191.3526,9280.0
2020-11-11 14:30:00,201.34,201.75,200.89,201.75,4816.0,191.2955,191.6851,190.868,191.6851,4816.0
2020-11-11 15:00:00,202.06,202.51,201.27,201.44,7602.0,191.9796,192.4072,191.229,191.3906,7602.0
2020-11-11 15:30:00,201.31,203.11,200.78,201.9,51910.0,191.267,192.9772,190.7635,191.8276,51910.0
2020-11-12 09:30:00,203.43,203.43,198.15,199.88,6447.0,193.2813,193.2813,188.2647,189.9084,6447.0
2020-11-12 10:00:00,200.22,200.22,198.47,198.47,3425.0,190.2314,190.2314,188.5687,188.5687,3425.0
2020-11-12 10:30:00,198.66,200.0,198.66,200.0,900.0,188.7492,190.0224,188.7492,190.0224,900.0
2020-11-12 11:00:00,199.37,200.1,199.37,199.97,3000.0,189.4238,190.1174,189.4238,189.9939,3000.0
2020-11-12 11:30:00,199.55,200.53,199.5,199.98,2136.0,189.5948,190.526,189.5473,190.0034,2136.0
2020-11-12 12:00:00,199.91,200.28,198.78,198.78,4493.0,189.9369,190.2884,188.8633,188.8633,4493.0
2020-11-12 12:30:00,198.95,199.51,197.54,197.58,2224.0,189.0248,189.5568,187.6851,187.7231,2224.0
2020-11-12 13:00:00,198.17,198.17,197.25,197.65,1854.0,188.2837,188.2837,187.4096,187.7896,1854.0
2020-11-12 13:30:00,197.42,198.82,197.42,198.36,5505.0,187.5711,188.9013,187.5711,188.4642,5505.0
2020-11-12 14:00:00,198.29,198.77,197.73,198.32,4501.0,188.3977,188.8538,187.8656,188.4262,4501.0
2020-11-12 14:30:00,198.13,198.8,198.11,198.5,5802.0,188.2457,188.8823,188.2267,188.5972,5802.0
2020-11-12 15:00:00,198.59,199.98,198.2,198.98,3398.0,188.6827,190.0034,188.3122,189.0533,3398.0
2020-11-12 15:30:00,198.77,199.39,197.41,199.26,30461.0,188.8538,189.4428,187.5616,189.3193,30461.0
2020-11-13 09:30:00,201.2,203.2,199.32,202.66,8209.0,191.1625,193.0628,189.3763,192.5497,8209.0
2020-11-13 10:00:00,203.0,203.68,201.72,203.59,12732.0,192.8727,193.5188,191.6566,193.4333,12732.0
2020-11-13 10:30:00,203.52,203.52,201.23,201.23,6569.0,193.3668,193.3668,191.191,191.191,6569.0
2020-11-13 11:00:00,201.09,202.02,201.08,201.7,6382.0,191.058,191.9416,191.0485,191.6376,6382.0
2020-11-13 11:30:00,201.73,201.73,200.82,201.47,2481.0,191.6661,191.6661,190.8015,191.4191,2481.0
2020-11-13 12:00:00,201.67,202.17,201.67,201.83,2757.0,191.6091,192.0841,191.6091,191.7611,2757.0
2020-11-13 12:30:00,201.82,201.98,201.69,201.98,1500.0,191.7516,191.9036,191.6281,191.9036,1500.0
2020-11-13 13:00:00,202.14,202.85,202.0,202.53,2418.0,192.0556,192.7302,191.9226,192.4262,2418.0
2020-11-13 13:30:00,202.37,202.6,201.71,202.07,6719.0,192.2742,192.4927,191.6471,191.9891,6719.0
2020-11-13 14:00:00,201.98,202.77,201.82,202.15,8089.0,191.9036,192.6542,191.7516,192.0651,8089.0
2020-11-13 14:30:00,202.25,203.02,202.06,202.34,7302.0,192.1601,192.8917,191.9796,192.2457,7302.0
2020-11-13 15:00:00,202.25,202.28,201.86,202.06,2700.0,192.1601,192.1887,191.7896,191.9796,2700.0
2020-11-13 15:30:00,202.22,202.59,201.28,201.64,21179.0,192.1316,192.4832,191.2385,191.5806,21179.0
2020-11-16 09:30:00,204.04,204.04,201.67,202.71,4216.0,193.8609,193.8609,191.6091,192.5972,4216.0
2020-11-16 10:00:00,202.3,203.31,201.3,201.5,7589.0,192.2077,193.1673,191.2575,191.4476,7589.0
2020-11-16 10:30:00,201.8,202.31,201.8,201.95,10794.0,191.7326,192.2172,191.7326,191.8751,10794.0
2020-11-16 11:00:00,202.03,203.8,201.73,203.8,56853.0,191.9511,193.6328,191.6661,193.6328,56853.0
2020-11-16 11:30:00,203.81,205.61,203.76,205.58,13275.0,193.6423,195.3525,193.5948,195.324,13275.0
2020-11-16 12:00:00,205.56,206.48,205.12,205.67,3616.0,195.305,196.1791,194.887,195.4095,3616.0
2020-11-16 12:30:00,205.49,206.32,205.45,205.87,3360.0,195.2385,196.0271,195.2005,195.5996,3360.0
2020-11-16 13:00:00,206.24,206.24,204.23,204.82,6453.0,195.9511,195.9511,194.0414,194.6019,6453.0
2020-11-16 13:30:00,204.75,205.18,204.5,204.7,7332.0,194.5354,194.944,194.2979,194.4879,7332.0
2020-11-16 14:00:00,204.59,205.31,204.48,204.77,5702.0,194.3834,195.0675,194.2789,194.5544,5702.0
2020-11-16 14:30:00,205.16,205.24,204.72,204.99,3076.0,194.925,195.001,194.5069,194.7635,3076.0
2020-11-16 15:00:00,205.1,206.23,204.83,205.81,14840.0,194.868,195.9416,194.6114,195.5425,14840.0
2020-11-16 15:30:00,206.08,206.84,205.74,206.82,20408.0,195.7991,196.5212,195.476,196.5022,20408.0
2020-11-17 09:30:00,205.76,206.53,202.9,202.98,7259.0,195.495,196.2266,192.7777,192.8537,7259.0
2020-11-17 10:00:00,202.96,204.13,202.93,202.93,5651.0,192.8347,193.9464,192.8062,192.8062,5651.0
2020-11-17 10:30:00,203.42,204.01,203.42,204.0,3658.0,193.2718,193.8323,193.2718,193.8228,3658.0
2020-11-17 11:00:00,203.86,204.2,203.73,204.0,4017.0,193.6898,194.0129,193.5663,193.8228,4017.0
2020-11-17 11:30:00,204.11,204.66,202.8,203.48,7382.0,193.9274,194.4499,192.6827,193.3288,7382.0
2020-11-17 12:00:00,203.49,203.9,203.35,203.4,2566.0,193.3383,193.7278,193.2053,193.2528,2566.0
2020-11-17 12:30:00,203.45,203.88,203.19,203.88,2973.0,193.3003,193.7088,193.0533,193.7088,2973.0
2020-11-17 13:00:00,203.74,203.88,202.84,203.07,9353.0,193.5758,193.7088,192.7207,192.9392,9353.0
2020-11-17 13:30:00,203.38,204.24,203.24,203.76,11746.0,193.2338,194.0509,193.1008,193.5948,11746.0
2020-11-17 14:00:00,204.0,205.12,203.86,205.12,34130.0,193.8228,194.887,193.6898,194.887,34130.0
2020-11-17 14:30:00,205.06,205.57,204.29,204.48,6730.0,194.83,195.3145,194.0984,194.2789,6730.0
2020-11-17 15:00:00,204.5,204.83,204.08,204.3,8225.0,194.2979,194.6114,193.8989,194.1079,8225.0
2020-11-17 15:30:00,204.52,204.71,203.3,203.82,15999.0,194.3169,194.4974,193.1578,193.6518,15999.0
2020-11-18 09:30:00,204.7,204.7,202.26,203.13,3424.0,194.4879,194.4879,192.1697,192.9962,3424.0
2020-11-18 10:00:00,203.2,203.36,202.29,202.29,2394.0,193.0628,193.2148,192.1982,192.1982,2394.0
2020-11-18 10:30:00,203.03,203.06,201.64,201.64,4080.0,192.9012,192.9297,191.5806,191.5806,4080.0
2020-11-18 11:00:00,201.58,202.6,201.45,202.6,4621.0,191.5236,192.4927,191.4001,192.4927,4621.0
2020-11-18 11:30:00,202.59,204.55,202.45,204.55,13498.0,192.4832,194.3454,192.3502,194.3454,13498.0
2020-11-18 12:00:00,204.62,205.35,203.51,203.6,10756.0,194.4119,195.1055,193.3573,193.4428,10756.0
2020-11-18 12:30:00,203.81,204.09,203.78,203.78,6474.0,193.6423,193.9084,193.6138,193.6138,6474.0
2020-11-18 13:00:00,203.69,203.69,203.16,203.28,2341.0,193.5283,193.5283,193.0248,193.1388,2341.0
2020-11-18 13:30:00,202.97,203.41,202.73,203.06,6069.0,192.8442,193.2623,192.6162,192.9297,6069.0
2020-11-18 14:00:00,203.17,203.51,202.39,202.47,3054.0,193.0343,193.3573,192.2932,192.3692,3054.0
2020-11-18 14:30:00,202.3,203.38,202.3,202.96,8586.0,192.2077,193.2338,192.2077,192.8347,8586.0
2020-11-18 15:00:00,202.84,203.58,202.25,202.25,4935.0,192.7207,193.4238,192.1601,192.1601,4935.0
2020-11-18 15:30:00,202.42,202.43,201.35,201.47,15785.0,192.3217,192.3312,191.305,191.4191,15785.0
2020-11-19 09:30:00,201.99,202.94,200.06,202.81,3809.0,191.9131,192.8157,190.0794,192.6922,3809.0
2020-11-19 10:00:00,201.81,202.81,201.01,201.53,3443.0,191.7421,192.6922,190.982,191.4761,3443.0
2020-11-19 10:30:00,201.22,202.74,201.22,202.34,1307.0,191.1815,192.6257,191.1815,192.2457,1307.0
2020-11-19 11:00:00,202.47,202.52,201.84,201.86,1705.0,192.3692,192.4167,191.7706,191.7896,1705.0
2020-11-19 11:30:00,201.78,202.09,201.27,201.41,2761.0,191.7136,192.0081,191.229,191.3621,2761.0
2020-11-19 12:00:00,201.56,201.56,200.29,200.8,2095.0,191.5046,191.5046,190.2979,190.7825,2095.0
2020-11-19 12:30:00,201.38,201.97,200.48,201.38,2707.0,191.3336,191.8941,190.4785,191.3336,2707.0
2020-11-19 13:00:00,201.32,201.46,200.86,201.46,2740.0,191.2765,191.4096,190.8395,191.4096,2740.0
2020-11-19 13:30:00,201.3,202.5,201.15,202.24,4664.0,191.2575,192.3977,191.115,192.1506,4664.0
2020-11-19 14:00:00,202.27,202.28,201.31,202.03,4330.0,192.1792,192.1887,191.267,191.9511,4330.0
2020-11-19 14:30:00,202.02,202.1,201.78,201.89,8755.0,191.9416,192.0176,191.7136,191.8181,8755.0
2020-11-19 15:00:00,201.93,202.52,201.21,201.39,6007.0,191.8561,192.4167,191.172,191.3431,6007.0
2020-11-19 15:30:00,201.34,202.54,201.34,201.88,21749.0,191.2955,192.4357,191.2955,191.8086,21749.0
2020-11-20 09:30:00,202.86,203.61,200.75,201.57,5277.0,192.7397,193.4523,190.735,191.5141,5277.0
2020-11-20 10:00:00,201.61,201.62,200.4,200.94,4857.0,191.5521,191.5616,190.4024,190.9155,4857.0
2020-11-20 10:30:00,200.97,201.3,200.78,201.09,4848.0,190.944,191.2575,190.7635,191.058,4848.0
2020-11-20 11:00:00,201.11,202.05,201.03,202.05,5039.0,191.077,191.9701,191.001,191.9701,5039.0
2020-11-20 11:30:00,202.01,202.01,201.45,201.73,2820.0,191.9321,191.9321,191.4001,191.6661,2820.0
2020-11-20 12:00:00,201.83,202.02,201.51,201.62,2447.0,191.7611,191.9416,191.4571,191.5616,2447.0
2020-11-20 12:30:00,201.33,202.02,201.11,202.02,2218.0,191.286,191.9416,191.077,191.9416,2218.0
2020-11-20 13:00:00,202.25,202.26,201.77,201.81,3643.0,192.1601,192.1697,191.7041,191.7421,3643.0
2020-11-20 13:30:00,201.81,202.66,201.72,202.59,8789.0,191.7421,192.5497,191.6566,192.4832,8789.0
2020-11-20 14:00:00,202.5,202.6,202.27,202.41,2800.0,192.3977,192.4927,192.1792,192.3122,2800.0
2020-11-20 14:30:00,202.49,202.93,202.37,202.54,3646.0,192.3882,192.8062,192.2742,192.4357,3646.0
2020-11-20 15:00:00,202.6,202.69,201.63,202.33,5661.0,192.4927,192.5782,191.5711,192.2362,5661.0
2020-11-20 15:30:00,202.3,202.53,201.67,201.87,14884.0,192.2077,192.4262,191.6091,191.7991,14884.0
2020-11-23 09:30:00,203.62,203.75,202.9,202.9,5123.0,193.4618,193.5853,192.7777,192.7777,5123.0
2020-11-23 10:00:00,203.0,203.92,202.14,203.92,2141.0,192.8727,193.7468,192.0556,193.7468,2141.0
2020-11-23 10:30:00,203.5,203.74,202.67,203.45,6145.0,193.3478,193.5758,192.5592,193.3003,6145.0
2020-11-23 11:00:00,203.75,203.82,202.78,203.39,3665.0,193.5853,193.6518,192.6637,193.2433,3665.0
2020-11-23 11:30:00,203.63,203.63,202.42,202.95,2600.0,193.4713,193.4713,192.3217,192.8252,2600.0
2020-11-23 12:00:00,202.9,203.17,202.5,202.59,3033.0,192.7777,193.0343,192.3977,192.4832,3033.0
2020-11-23 12:30:00,202.49,202.52,202.06,202.51,2358.0,192.3882,192.4167,191.9796,192.4072,2358.0
2020-11-23 13:00:00,202.48,202.48,202.21,202.22,1633.0,192.3787,192.3787,192.1221,192.1316,1633.0
2020-11-23 13:30:00,202.28,203.13,202.2,202.97,7243.0,192.1887,192.9962,192.1126,192.8442,7243.0
2020-11-23 14:00:00,203.19,203.37,203.02,203.15,1712.0,193.0533,193.2243,192.8917,193.0153,1712.0
2020-11-23 14:30:00,203.15,203.37,202.68,202.71,10812.0,193.0153,193.2243,192.5687,192.5972,10812.0
2020-11-23 15:00:00,202.67,202.83,202.46,202.46,3759.0,192.5592,192.7112,192.3597,192.3597,3759.0
2020-11-23 15:30:00,202.41,202.41,201.27,201.5,17923.0,192.3122,192.3122,191.229,191.4476,17923.0
2020-11-24 09:30:00,203.3,203.3,201.18,201.58,4845.0,193.1578,193.1578,191.1435,191.5236,4845.0
2020-11-24 10:00:00,201.55,203.0,201.26,201.98,8395.0,191.4951,192.8727,191.2195,191.9036,8395.0
2020-11-24 10:30:00,201.72,202.67,201.61,202.23,7320.0,191.6566,192.5592,191.5521,192.1411,7320.0
2020-11-24 11:00:00,202.23,203.14,201.61,203.14,12550.0,192.1411,193.0057,191.5521,193.0057,12550.0
2020-11-24 11:30:00,203.27,203.58,202.9,203.0,11666.0,193.1293,193.4238,192.7777,192.8727,11666.0
2020-11-24 12:00:00,203.09,203.62,202.75,202.95,8697.0,192.9582,193.4618,192.6352,192.8252,8697.0
2020-11-24 12:30:00,202.87,203.08,202.72,202.9,4752.0,192.7492,192.9487,192.6067,192.7777,4752.0
2020-11-24 13:00:00,203.04,203.64,203.0,203.62,3350.0,192.9107,193.4808,192.8727,193.4618,3350.0
2020-11-24 13:30:00,203.88,204.76,203.67,204.34,5052.0,193.7088,194.5449,193.5093,194.1459,5052.0
2020-11-24 14:00:00,204.93,205.09,204.64,204.76,7305.0,194.7065,194.8585,194.4309,194.5449,7305.0
2020-11-24 14:30:00,204.57,205.23,204.36,204.47,11085.0,194.3644,194.9915,194.1649,194.2694,11085.0
2020-11-24 15:00:00,204.61,204.75,204.24,204.75,6760.0,194.4024,194.5354,194.0509,194.5354,6760.0
2020-11-24 15:30:00,204.94,205.1,204.26,204.51,26982.0,194.716,194.868,194.0699,194.3074,26982.0
2020-11-25 09:30:00,204.0,204.0,202.73,202.92,4341.0,193.8228,193.8228,192.6162,192.7967,4341.0
2020-11-25 10:00:00,203.0,203.93,202.62,203.89,3709.0,192.8727,193.7563,192.5117,193.7183,3709.0
2020-11-25 10:30:00,203.67,203.93,202.96,203.2,3410.0,193.5093,193.7563,192.8347,193.0628,3410.0
2020-11-25 11:00:00,202.73,202.85,202.36,202.6,1953.0,192.6162,192.7302,192.2647,192.4927,1953.0
2020-11-25 11:30:00,202.66,202.92,201.76,202.59,3383.0,192.5497,192.7967,191.6946,192.4832,3383.0
2020-11-25 12:00:00,202.63,202.68,201.65,201.65,15776.0,192.5212,192.5687,191.5901,191.5901,15776.0
2020-11-25 12:30:00,202.0,202.89,201.39,201.39,30601.0,191.9226,192.7682,191.3431,191.3431,30601.0
2020-11-25 13:00:00,201.34,201.88,201.11,201.88,3290.0,191.2955,191.8086,191.077,191.8086,3290.0
2020-11-25 13:30:00,201.89,202.14,201.79,201.83,3702.0,191.8181,192.0556,191.7231,191.7611,3702.0
2020-11-25 14:00:00,201.91,201.95,201.4,201.52,4010.0,191.8371,191.8751,191.3526,191.4666,4010.0
2020-11-25 14:30:00,201.43,202.05,201.39,201.94,4055.0,191.3811,191.9701,191.3431,191.8656,4055.0
2020-11-25 15:00:00,201.96,202.39,201.78,202.13,9991.0,191.8846,192.2932,191.7136,192.0461,9991.0
2020-11-25 15:30:00,202.27,203.09,201.92,202.73,28008.0,192.1792,192.9582,191.8466,192.6162,28008.0
2020-11-27 09:30:00,202.01,203.97,201.63,203.08,10112.0,191.9321,193.7943,191.5711,192.9487,10112.0
2020-11-27 10:00:00,203.39,203.86,202.91,203.83,5108.0,193.2433,193.6898,192.7872,193.6613,5108.0
2020-11-27 10:30:00,203.87,204.02,203.55,203.75,5442.0,193.6993,193.8418,193.3953,193.5853,5442.0
2020-11-27 11:00:00,203.61,204.12,203.5,203.87,7361.0,193.4523,193.9369,193.3478,193.6993,7361.0
2020-11-27 11:30:00,203.83,203.83,202.39,203.34,6930.0,193.6613,193.6613,192.2932,193.1958,6930.0
2020-11-27 12:00:00,203.45,204.31,203.37,203.66,6678.0,193.3003,194.1174,193.2243,193.4998,6678.0
2020-11-27 12:30:00,203.69,204.62,203.69,204.47,13756.0,193.5283,194.4119,193.5283,194.2694,13756.0
2020-11-30 09:30:00,204.15,204.53,203.0,203.17,7221.0,193.9654,194.3264,192.8727,193.0343,7221.0
2020-11-30 10:00:00,203.65,205.31,203.45,204.99,7820.0,193.4903,195.0675,193.3003,194.7635,7820.0
2020-11-30 10:30:00,204.91,206.0,204.37,205.99,5610.0,194.6874,195.7231,194.1744,195.7136,5610.0
2020-11-30 11:00:00,206.02,206.12,205.45,205.57,6129.0,195.7421,195.8371,195.2005,195.3145,6129.0
2020-11-30 11:30:00,205.39,205.39,204.28,204.87,6039.0,195.1435,195.1435,194.0889,194.6494,6039.0
2020-11-30 12:00:00,204.77,205.11,204.77,205.0,5280.0,194.5544,194.8775,194.5544,194.773,5280.0
2020-11-30 12:30:00,205.13,205.36,204.9,205.35,5364.0,194.8965,195.115,194.6779,195.1055,5364.0
2020-11-30 13:00:00,205.35,205.36,204.22,204.35,9745.0,195.1055,195.115,194.0319,194.1554,9745.0
2020-11-30 13:30:00,204.22,205.23,204.22,204.89,25300.0,194.0319,194.9915,194.0319,194.6684,25300.0
2020-11-30 14:00:00,204.55,205.08,204.44,204.93,18408.0,194.3454,194.849,194.2409,194.7065,18408.0
2020-11-30 14:30:00,204.82,205.46,203.95,205.46,12436.0,194.6019,195.21,193.7753,195.21,12436.0
2020-11-30 15:00:00,205.39,205.53,204.03,204.06,5045.0,195.1435,195.2765,193.8513,193.8799,5045.0
2020-11-30 15:30:00,204.1,204.79,203.19,203.78,74112.0,193.9179,194.5734,193.0533,193.6138,74112.0
2020-12-01 09:30:00,205.99,206.68,204.63,205.54,7005.0,195.7136,196.3691,194.4214,195.286,7005.0
2020-12-01 10:00:00,205.56,206.46,205.07,205.7,4543.0,195.305,196.1601,194.8395,195.438,4543.0
2020-12-01 10:30:00,205.49,205.53,203.33,203.75,20123.0,195.2385,195.2765,193.1863,193.5853,20123.0
2020-12-01 11:00:00,203.93,204.32,203.18,203.92,14225.0,193.7563,194.1269,193.0438,193.7468,14225.0
2020-12-01 11:30:00,204.09,204.13,203.09,203.93,18580.0,193.9084,193.9464,192.9582,193.7563,18580.0
2020-12-01 12:00:00,203.79,204.58,203.68,204.52,4099.0,193.6233,194.3739,193.5188,194.3169,4099.0
2020-12-01 12:30:00,204.49,204.49,203.67,203.78,12500.0,194.2884,194.2884,193.5093,193.6138,12500.0
2020-12-01 13:00:00,203.79,203.87,203.42,203.79,3103.0,193.6233,193.6993,193.2718,193.6233,3103.0
2020-12-01 13:30:00,203.63,204.7,203.63,204.02,8256.0,193.4713,194.4879,193.4713,193.8418,8256.0
2020-12-01 14:00:00,204.0,204.12,202.68,202.79,21793.0,193.8228,193.9369,192.5687,192.6732,21793.0
2020-12-01 14:30:00,202.71,203.85,202.51,202.99,16372.0,192.5972,193.6803,192.4072,192.8632,16372.0
2020-12-01 15:00:00,202.81,203.33,202.77,203.29,6630.0,192.6922,193.1863,192.6542,193.1483,6630.0
2020-12-01 15:30:00,203.43,204.5,203.29,203.69,45764.0,193.2813,194.2979,193.1483,193.5283,45764.0
2020-12-02 09:30:00,203.0,204.23,202.15,202.83,9692.0,192.8727,194.0414,192.0651,192.7112,9692.0
2020-12-02 10:00:00,202.7,203.14,201.0,201.18,10024.0,192.5877,193.0057,190.9725,191.1435,10024.0
2020-12-02 10:30:00,201.18,202.02,200.47,200.93,11670.0,191.1435,191.9416,190.469,190.906,11670.0
2020-12-02 11:00:00,201.37,201.46,200.31,200.65,3956.0,191.3241,191.4096,190.3169,190.64,3956.0
2020-12-02 11:30:00,200.5,200.58,199.42,199.47,3500.0,190.4975,190.5735,189.4713,189.5188,3500.0
2020-12-02 12:00:00,199.56,199.82,198.3,198.49,7367.0,189.6043,189.8514,188.4072,188.5877,7367.0
2020-12-02 12:30:00,198.35,198.66,198.21,198.43,4216.0,188.4547,188.7492,188.3217,188.5307,4216.0
2020-12-02 13:00:00,198.43,198.5,198.0,198.15,3121.0,188.5307,188.5972,188.1222,188.2647,3121.0
2020-12-02 13:30:00,198.18,198.57,198.04,198.57,3052.0,188.2932,188.6637,188.1602,188.6637,3052.0
2020-12-02 14:00:00,198.46,199.18,198.16,199.18,2991.0,188.5592,189.2433,188.2742,189.2433,2991.0
2020-12-02 14:30:00,199.21,199.31,199.1,199.25,800.0,189.2718,189.3668,189.1673,189.3098,800.0
2020-12-02 15:00:00,199.65,199.65,198.88,198.94,3119.0,189.6899,189.6899,188.9583,189.0153,3119.0
2020-12-02 15:30:00,198.93,199.31,196.78,197.47,42315.0,189.0058,189.3668,186.963,187.6186,42315.0
2020-12-03 09:30:00,193.09,198.09,193.08,198.0,3612.0,183.4571,188.2077,183.4476,188.1222,3612.0
2020-12-03 10:00:00,198.0,198.54,198.0,198.53,919.0,188.1222,188.6352,188.1222,188.6257,919.0
2020-12-03 10:30:00,198.58,199.66,198.58,198.81,5389.0,188.6732,189.6994,188.6732,188.8918,5389.0
2020-12-03 11:00:00,199.01,199.24,198.32,198.35,5157.0,189.0818,189.3003,188.4262,188.4547,5157.0
2020-12-03 11:30:00,198.54,198.94,197.9,198.93,4559.0,188.6352,189.0153,188.0272,189.0058,4559.0
2020-12-03 12:00:00,199.0,199.01,198.22,198.43,2819.0,189.0723,189.0818,188.3312,188.5307,2819.0
2020-12-03 12:30:00,198.42,198.98,198.38,198.53,4654.0,188.5212,189.0533,188.4832,188.6257,4654.0
2020-12-03 13:00:00,198.5,198.5,197.67,197.91,4153.0,188.5972,188.5972,187.8086,188.0367,4153.0
2020-12-03 13:30:00,197.81,197.81,196.78,196.91,6116.0,187.9417,187.9417,186.963,187.0866,6116.0
2020-12-03 14:00:00,196.9,197.09,196.4,196.86,5352.0,187.0771,187.2576,186.602,187.039,5352.0
2020-12-03 14:30:00,196.64,196.81,196.55,196.7,15378.0,186.83,186.9915,186.7445,186.887,15378.0
2020-12-03 15:00:00,196.7,196.96,196.5,196.61,10936.0,186.887,187.1341,186.697,186.8015,10936.0
2020-12-03 15:30:00,196.67,196.73,195.0,195.21,34350.0,186.8585,186.9155,185.2718,185.4714,34350.0
2020-12-04 09:30:00,195.46,199.71,195.46,197.03,18970.0,185.7089,189.7469,185.7089,187.2006,18970.0
2020-12-04 10:00:00,197.32,197.7,196.9,197.17,28450.0,187.4761,187.8371,187.0771,187.3336,28450.0
2020-12-04 10:30:00,197.39,197.82,196.95,197.56,12101.0,187.5426,187.9512,187.1246,187.7041,12101.0
2020-12-04 11:00:00,197.57,197.72,197.01,197.14,12876.0,187.7136,187.8561,187.1816,187.3051,12876.0
2020-12-04 11:30:00,197.22,198.65,197.22,198.49,5534.0,187.3811,188.7397,187.3811,188.5877,5534.0
2020-12-04 12:00:00,198.63,198.73,198.34,198.59,6200.0,188.7207,188.8158,188.4452,188.6827,6200.0
2020-12-04 12:30:00,198.68,198.73,198.45,198.57,2300.0,188.7683,188.8158,188.5497,188.6637,2300.0
2020-12-04 13:00:00,198.57,198.57,198.11,198.19,4133.0,188.6637,188.6637,188.2267,188.3027,4133.0
2020-12-04 13:30:00,198.27,198.6,198.16,198.6,3640.0,188.3787,188.6922,188.2742,188.6922,3640.0
2020-12-04 14:00:00,198.57,199.72,198.57,199.48,10672.0,188.6637,189.7564,188.6637,189.5283,10672.0
2020-12-04 14:30:00,199.46,200.53,199.46,200.18,16912.0,189.5093,190.526,189.5093,190.1934,16912.0
2020-12-04 15:00:00,200.1,200.63,200.0,200.37,10076.0,190.1174,190.621,190.0224,190.3739,10076.0
2020-12-04 15:30:00,200.49,201.07,199.77,200.48,39775.0,190.488,191.039,189.8039,190.4785,39775.0
2020-12-07 09:30:00,201.19,201.19,199.87,200.87,3931.0,191.153,191.153,189.8989,190.849,3931.0
2020-12-07 10:00:00,200.69,201.53,200.69,201.03,1000.0,190.678,191.4761,190.678,191.001,1000.0
2020-12-07 10:30:00,200.89,200.89,199.01,199.31,5622.0,190.868,190.868,189.0818,189.3668,5622.0
2020-12-07 11:00:00,199.17,199.17,198.14,198.35,1200.0,189.2338,189.2338,188.2552,188.4547,1200.0
2020-12-07 11:30:00,198.35,199.38,198.35,199.38,3354.0,188.4547,189.4333,188.4547,189.4333,3354.0
2020-12-07 12:00:00,199.73,199.97,199.59,199.59,1960.0,189.7659,189.9939,189.6329,189.6329,1960.0
2020-12-07 12:30:00,199.14,199.31,198.97,199.31,1971.0,189.2053,189.3668,189.0438,189.3668,1971.0
2020-12-07 13:00:00,199.11,199.26,198.79,198.8,1500.0,189.1768,189.3193,188.8728,188.8823,1500.0
2020-12-07 13:30:00,198.79,199.29,198.69,198.98,4287.0,188.8728,189.3478,188.7778,189.0533,4287.0
2020-12-07 14:00:00,198.87,200.25,198.87,200.2,2720.0,188.9488,190.2599,188.9488,190.2124,2720.0
2020-12-07 14:30:00,200.29,200.36,199.55,199.68,4380.0,190.2979,190.3644,189.5948,189.7184,4380.0
2020-12-07 15:00:00,199.78,199.91,199.52,199.53,1900.0,189.8134,189.9369,189.5663,189.5758,1900.0
2020-12-07 15:30:00,199.64,199.99,198.51,199.02,21009.0,189.6804,190.0129,188.6067,189.0913,21009.0
2020-12-08 09:30:00,198.76,199.19,198.76,199.19,2392.0,188.8443,189.2528,188.8443,189.2528,2392.0
2020-12-08 10:00:00,199.53,199.54,198.54,199.09,1664.0,189.5758,189.5853,188.6352,189.1578,1664.0
2020-12-08 10:30:00,199.01,199.16,198.18,198.24,1440.0,189.0818,189.2243,188.2932,188.3502,1440.0
2020-12-08 11:00:00,198.59,198.59,198.04,198.23,4208.0,188.6827,188.6827,188.1602,188.3407,4208.0
2020-12-08 11:30:00,198.6,199.07,198.47,199.06,15768.0,188.6922,189.1388,188.5687,189.1293,15768.0
2020-12-08 12:00:00,198.94,199.22,198.75,199.03,5554.0,189.0153,189.2813,188.8348,189.1008,5554.0
2020-12-08 12:30:00,199.14,200.0,199.14,199.68,3897.0,189.2053,190.0224,189.2053,189.7184,3897.0
2020-12-08 13:00:00,199.4,199.54,199.24,199.54,2100.0,189.4523,189.5853,189.3003,189.5853,2100.0
2020-12-08 13:30:00,199.53,199.62,199.34,199.62,6268.0,189.5758,189.6614,189.3953,189.6614,6268.0
2020-12-08 14:00:00,199.63,199.63,199.07,199.39,7965.0,189.6709,189.6709,189.1388,189.4428,7965.0
2020-12-08 14:30:00,199.34,199.34,198.81,198.9,5761.0,189.3953,189.3953,188.8918,188.9773,5761.0
2020-12-08 15:00:00,198.93,199.21,198.86,199.04,13517.0,189.0058,189.2718,188.9393,189.1103,13517.0
2020-12-08 15:30:00,198.94,199.48,198.84,198.89,30652.0,189.0153,189.5283,188.9203,188.9678,30652.0
2020-12-09 09:30:00,199.34,200.2,198.92,199.51,7936.0,189.3953,190.2124,188.9963,189.5568,7936.0
2020-12-09 10:00:00,199.09,200.07,198.72,199.77,3400.0,189.1578,190.0889,188.8063,189.8039,3400.0
2020-12-09 10:30:00,198.73,199.74,198.73,199.6,12551.0,188.8158,189.7754,188.8158,189.6424,12551.0
2020-12-09 11:00:00,199.32,199.77,199.08,199.72,6550.0,189.3763,189.8039,189.1483,189.7564,6550.0
2020-12-09 11:30:00,199.55,199.83,199.21,199.83,5019.0,189.5948,189.8609,189.2718,189.8609,5019.0
2020-12-09 12:00:00,199.98,200.22,199.72,199.74,17258.0,190.0034,190.2314,189.7564,189.7754,17258.0
2020-12-09 12:30:00,199.72,199.72,199.1,199.12,12433.0,189.7564,189.7564,189.1673,189.1863,12433.0
2020-12-09 13:00:00,199.15,199.35,198.86,199.35,9577.0,189.2148,189.4048,188.9393,189.4048,9577.0
2020-12-09 13:30:00,199.24,199.33,198.58,198.84,11919.0,189.3003,189.3858,188.6732,188.9203,11919.0
2020-12-09 14:00:00,198.93,199.44,198.76,199.27,17390.0,189.0058,189.4903,188.8443,189.3288,17390.0
2020-12-09 14:30:00,199.27,199.27,198.62,199.08,8165.0,189.3288,189.3288,188.7112,189.1483,8165.0
2020-12-09 15:00:00,199.1,199.1,198.19,198.2,6784.0,189.1673,189.1673,188.3027,188.3122,6784.0
2020-12-09 15:30:00,198.11,198.81,197.99,198.39,38535.0,188.2267,188.8918,188.1127,188.4927,38535.0
2020-12-10 09:30:00,198.94,198.94,196.24,198.4,8669.0,189.0153,189.0153,186.45,188.5022,8669.0
2020-12-10 10:00:00,197.38,198.36,197.21,198.36,7871.0,187.5331,188.4642,187.3716,188.4642,7871.0
2020-12-10 10:30:00,198.27,198.74,197.96,198.57,23136.0,188.3787,188.8253,188.0842,188.6637,23136.0
2020-12-10 11:00:00,198.57,198.82,197.78,198.47,11148.0,188.6637,188.9013,187.9131,188.5687,11148.0
2020-12-10 11:30:00,198.51,198.7,197.62,198.02,10157.0,188.6067,188.7873,187.7611,188.1412,10157.0
2020-12-10 12:00:00,198.0,198.82,197.99,198.43,7161.0,188.1222,188.9013,188.1127,188.5307,7161.0
2020-12-10 12:30:00,198.37,198.75,198.37,198.48,4426.0,188.4737,188.8348,188.4737,188.5782,4426.0
2020-12-10 13:00:00,198.46,198.81,197.42,197.61,6290.0,188.5592,188.8918,187.5711,187.7516,6290.0
2020-12-10 13:30:00,197.8,197.8,196.9,196.96,7576.0,187.9322,187.9322,187.0771,187.1341,7576.0
2020-12-10 14:00:00,197.13,197.35,196.52,196.67,4700.0,187.2956,187.5046,186.716,186.8585,4700.0
2020-12-10 14:30:00,196.55,198.0,196.44,197.87,9474.0,186.7445,188.1222,186.64,187.9987,9474.0
2020-12-10 15:00:00,198.06,198.1,197.76,197.79,10536.0,188.1792,188.2172,187.8941,187.9227,10536.0
2020-12-10 15:30:00,198.01,198.62,197.77,197.85,64051.0,188.1317,188.7112,187.9036,187.9797,64051.0
2020-12-11 09:30:00,197.39,198.5,196.54,197.57,5387.0,187.5426,188.5972,186.735,187.7136,5387.0
2020-12-11 10:00:00,197.78,198.37,197.61,198.02,8575.0,187.9131,188.4737,187.7516,188.1412,8575.0
2020-12-11 10:30:00,197.89,197.89,197.0,197.57,10727.0,188.0177,188.0177,187.1721,187.7136,10727.0
2020-12-11 11:00:00,197.58,197.63,196.79,197.52,13838.0,187.7231,187.7706,186.9725,187.6661,13838.0
2020-12-11 11:30:00,197.64,198.21,196.74,197.15,11480.0,187.7801,188.3217,186.925,187.3146,11480.0
2020-12-11 12:00:00,197.26,197.37,195.73,196.45,7399.0,187.4191,187.5236,185.9654,186.6495,7399.0
2020-12-11 12:30:00,196.61,197.59,196.29,197.47,3762.0,186.8015,187.7326,186.4975,187.6186,3762.0
2020-12-11 13:00:00,197.35,197.6,196.98,197.6,4849.0,187.5046,187.7421,187.1531,187.7421,4849.0
2020-12-11 13:30:00,197.53,198.29,197.53,198.14,9114.0,187.6756,188.3977,187.6756,188.2552,9114.0
2020-12-11 14:00:00,198.25,198.25,197.73,197.74,5051.0,188.3597,188.3597,187.8656,187.8751,5051.0
2020-12-11 14:30:00,197.72,198.09,197.68,197.86,4560.0,187.8561,188.2077,187.8181,187.9892,4560.0
2020-12-11 15:00:00,197.87,198.28,197.83,198.0,9494.0,187.9987,188.3882,187.9607,188.1222,9494.0
2020-12-11 15:30:00,198.0,198.07,197.26,197.87,26636.0,188.1222,188.1887,187.4191,187.9987,26636.0
2020-12-14 09:30:00,199.42,200.01,198.78,199.64,4611.0,189.4713,190.0319,188.8633,189.6804,4611.0
2020-12-14 10:00:00,199.3,200.25,198.61,198.61,3965.0,189.3573,190.2599,188.7017,188.7017,3965.0
2020-12-14 10:30:00,198.72,198.72,197.74,198.21,11748.0,188.8063,188.8063,187.8751,188.3217,11748.0
2020-12-14 11:00:00,198.2,198.84,197.94,198.84,3520.0,188.3122,188.9203,188.0652,188.9203,3520.0
2020-12-14 11:30:00,198.88,199.17,198.46,198.65,3600.0,188.9583,189.2338,188.5592,188.7397,3600.0
2020-12-14 12:00:00,198.82,199.09,198.6,199.02,4410.0,188.9013,189.1578,188.6922,189.0913,4410.0
2020-12-14 12:30:00,199.01,199.01,198.57,198.68,3818.0,189.0818,189.0818,188.6637,188.7683,3818.0
2020-12-14 13:00:00,198.71,198.98,198.46,198.94,4281.0,188.7968,189.0533,188.5592,189.0153,4281.0
2020-12-14 13:30:00,198.79,199.1,198.65,198.77,12162.0,188.8728,189.1673,188.7397,188.8538,12162.0
2020-12-14 14:00:00,198.64,199.01,198.15,198.36,5401.0,188.7302,189.0818,188.2647,188.4642,5401.0
2020-12-14 14:30:00,198.36,199.21,198.17,199.09,6887.0,188.4642,189.2718,188.2837,189.1578,6887.0
2020-12-14 15:00:00,199.0,199.49,198.87,199.41,9985.0,189.0723,189.5378,188.9488,189.4618,9985.0
2020-12-14 15:30:00,199.24,200.16,198.96,199.72,42332.0,189.3003,190.1744,189.0343,189.7564,42332.0
2020-12-15 09:30:00,201.54,202.74,201.04,202.01,5990.0,191.4856,192.6257,191.0105,191.9321,5990.0
2020-12-15 10:00:00,201.76,202.19,201.29,201.47,3100.0,191.6946,192.1031,191.248,191.4191,3100.0
2020-12-15 10:30:00,201.53,202.33,201.44,202.33,6152.0,191.4761,192.2362,191.3906,192.2362,6152.0
2020-12-15 11:00:00,202.26,203.06,202.19,202.19,8371.0,192.1697,192.9297,192.1031,192.1031,8371.0
2020-12-15 11:30:00,202.02,202.28,201.59,201.64,6385.0,191.9416,192.1887,191.5331,191.5806,6385.0
2020-12-15 12:00:00,201.75,202.27,201.56,202.18,5861.0,191.6851,192.1792,191.5046,192.0936,5861.0
2020-12-15 12:30:00,202.16,202.8,201.92,202.76,4375.0,192.0746,192.6827,191.8466,192.6447,4375.0
2020-12-15 13:00:00,202.57,203.08,202.21,202.21,4959.0,192.4642,192.9487,192.1221,192.1221,4959.0
2020-12-15 13:30:00,202.39,203.33,202.24,203.33,5338.0,192.2932,193.1863,192.1506,193.1863,5338.0
2020-12-15 14:00:00,203.21,203.89,203.16,203.84,10119.0,193.0723,193.7183,193.0248,193.6708,10119.0
2020-12-15 14:30:00,203.82,204.32,203.61,203.76,9130.0,193.6518,194.1269,193.4523,193.5948,9130.0
2020-12-15 15:00:00,203.76,203.82,201.08,201.56,27196.0,193.5948,193.6518,191.0485,191.5046,27196.0
2020-12-15 15:30:00,201.57,202.0,200.44,202.0,59830.0,191.5141,191.9226,190.4404,191.9226,59830.0
2020-12-16 09:30:00,198.95,198.96,189.88,191.11,47661.0,189.0248,189.0343,180.4073,181.5759,47661.0
2020-12-16 10:00:00,191.77,193.39,191.77,192.52,47644.0,182.203,183.7422,182.203,182.9156,47644.0
2020-12-16 10:30:00,192.69,194.95,192.6,194.23,35174.0,183.0771,185.2243,182.9916,184.5403,35174.0
2020-12-16 11:00:00,194.42,195.6,193.81,194.86,22625.0,184.7208,185.8419,184.1412,185.1388,22625.0
2020-12-16 11:30:00,194.78,195.05,194.0,194.15,29443.0,185.0628,185.3193,184.3217,184.4642,29443.0
2020-12-16 12:00:00,194.31,195.47,194.14,195.47,29955.0,184.6163,185.7184,184.4547,185.7184,29955.0
2020-12-16 12:30:00,195.49,195.55,195.02,195.24,7046.0,185.7374,185.7944,185.2908,185.4999,7046.0
2020-12-16 13:00:00,194.94,195.39,194.89,195.1,15553.0,185.2148,185.6424,185.1673,185.3668,15553.0
2020-12-16 13:30:00,195.0,195.04,193.49,193.86,19907.0,185.2718,185.3098,183.8372,184.1887,19907.0
2020-12-16 14:00:00,194.01,194.34,193.78,194.09,19255.0,184.3312,184.6448,184.1127,184.4072,19255.0
2020-12-16 14:30:00,194.09,194.64,193.57,193.87,18480.0,184.4072,184.9298,183.9132,184.1982,18480.0
2020-12-16 15:00:00,193.92,194.46,193.69,194.46,26159.0,184.2457,184.7588,184.0272,184.7588,26159.0
2020-12-16 15:30:00,194.61,195.45,194.0,194.17,81249.0,184.9013,185.6994,184.3217,184.4832,81249.0
2020-12-17 09:30:00,195.3,196.69,194.81,195.31,8280.0,185.9244,187.2477,185.4579,185.9339,8280.0
2020-12-17 10:00:00,195.33,195.71,194.8,194.97,5056.0,185.9529,186.3147,185.4484,185.6102,5056.0
2020-12-17 10:30:00,194.75,194.75,193.57,194.0,11224.0,185.4008,185.4008,184.2774,184.6868,11224.0
2020-12-17 11:00:00,194.07,194.17,193.26,193.66,7007.0,184.7534,184.8486,183.9823,184.3631,7007.0
2020-12-17 11:30:00,193.64,194.04,193.03,193.6,8287.0,184.3441,184.7249,183.7634,184.306,8287.0
2020-12-17 12:00:00,193.45,193.6,192.59,193.08,5514.0,184.1632,184.306,183.3445,183.811,5514.0
2020-12-17 12:30:00,193.03,193.09,192.2,192.26,3805.0,183.7634,183.8205,182.9732,183.0303,3805.0
2020-12-17 13:00:00,192.19,194.23,191.92,194.19,24895.0,182.9637,184.9058,182.7066,184.8677,24895.0
2020-12-17 13:30:00,194.09,195.44,194.09,195.44,12504.0,184.7725,186.0577,184.7725,186.0577,12504.0
2020-12-17 14:00:00,195.23,196.05,195.2,195.85,11418.0,185.8577,186.6384,185.8292,186.448,11418.0
2020-12-17 14:30:00,196.07,196.68,195.92,196.28,28659.0,186.6574,187.2381,186.5146,186.8573,28659.0
2020-12-17 15:00:00,196.23,196.3,195.27,195.48,9155.0,186.8097,186.8764,185.8958,186.0957,9155.0
2020-12-17 15:30:00,195.69,197.32,195.56,196.91,38814.0,186.2957,187.8474,186.1719,187.4571,38814.0
2020-12-18 09:30:00,199.92,200.7,198.23,198.37,49386.0,190.3226,191.0652,188.7137,188.847,49386.0
2020-12-18 10:00:00,199.19,199.22,198.01,198.41,7177.0,189.6276,189.6562,188.5043,188.8851,7177.0
2020-12-18 10:30:00,198.18,199.19,197.51,197.55,9612.0,188.6661,189.6276,188.0283,188.0664,9612.0
2020-12-18 11:00:00,197.69,197.72,196.62,196.7,7739.0,188.1997,188.2282,187.181,187.2572,7739.0
2020-12-18 11:30:00,196.91,197.65,196.71,197.65,17794.0,187.4571,188.1616,187.2667,188.1616,17794.0
2020-12-18 12:00:00,197.77,198.82,197.77,198.56,3211.0,188.2758,189.2754,188.2758,189.0279,3211.0
2020-12-18 12:30:00,198.34,198.69,197.34,197.54,4444.0,188.8184,189.1516,187.8665,188.0569,4444.0
2020-12-18 13:00:00,197.58,197.83,197.35,197.77,5481.0,188.0949,188.3329,187.876,188.2758,5481.0
2020-12-18 13:30:00,197.87,198.29,197.59,197.59,6924.0,188.371,188.7708,188.1045,188.1045,6924.0
2020-12-18 14:00:00,197.81,197.98,197.11,197.98,8380.0,188.3139,188.4757,187.6475,188.4757,8380.0
2020-12-18 14:30:00,197.88,198.01,197.48,197.66,5978.0,188.3805,188.5043,187.9997,188.1711,5978.0
2020-12-18 15:00:00,197.79,198.09,196.91,197.06,8793.0,188.2949,188.5804,187.4571,187.5999,8793.0
2020-12-18 15:30:00,197.2,199.16,196.59,198.71,54927.0,187.7332,189.5991,187.1525,189.1707,54927.0
2020-12-21 09:30:00,194.67,197.87,193.33,194.49,36529.0,185.3246,188.371,184.049,185.1533,36529.0
2020-12-21 10:00:00,194.87,195.99,194.36,194.87,12630.0,185.515,186.5813,185.0295,185.515,12630.0
2020-12-21 10:30:00,194.93,196.58,194.69,196.53,4838.0,185.5721,187.1429,185.3437,187.0953,4838.0
2020-12-21 11:00:00,196.23,196.45,195.27,195.65,3264.0,186.8097,187.0192,185.8958,186.2576,3264.0
2020-12-21 11:30:00,195.5,195.85,194.69,194.89,4829.0,186.1148,186.448,185.3437,185.5341,4829.0
2020-12-21 12:00:00,194.97,195.33,194.79,195.23,5881.0,185.6102,185.9529,185.4389,185.8577,5881.0
2020-12-21 12:30:00,195.67,195.95,195.31,195.54,3844.0,186.2766,186.5432,185.9339,186.1529,3844.0
2020-12-21 13:00:00,195.53,196.52,195.46,196.06,3400.0,186.1433,187.0858,186.0767,186.6479,3400.0
2020-12-21 13:30:00,195.91,196.66,195.91,196.66,4797.0,186.5051,187.2191,186.5051,187.2191,4797.0
2020-12-21 14:00:00,196.33,196.71,196.21,196.52,2300.0,186.9049,187.2667,186.7907,187.0858,2300.0
2020-12-21 14:30:00,196.51,197.0,196.37,196.7,15400.0,187.0763,187.5428,186.943,187.2572,15400.0
2020-12-21 15:00:00,196.7,196.74,196.34,196.56,7207.0,187.2572,187.2953,186.9145,187.1239,7207.0
2020-12-21 15:30:00,196.49,196.49,195.35,196.08,16644.0,187.0573,187.0573,185.972,186.6669,16644.0
2020-12-22 09:30:00,196.16,196.82,194.6,195.27,3476.0,186.7431,187.3714,185.258,185.8958,3476.0
2020-12-22 10:00:00,195.28,196.36,195.28,195.98,3113.0,185.9053,186.9335,185.9053,186.5717,3113.0
2020-12-22 10:30:00,196.21,196.64,195.1,195.8,2800.0,186.7907,187.2001,185.734,186.4004,2800.0
2020-12-22 11:00:00,195.94,196.52,195.68,195.92,2906.0,186.5337,187.0858,186.2861,186.5146,2906.0
2020-12-22 11:30:00,196.13,196.13,194.97,195.63,9076.0,186.7145,186.7145,185.6102,186.2385,9076.0
2020-12-22 12:00:00,195.7,196.19,195.41,195.8,3533.0,186.3052,186.7717,186.0291,186.4004,3533.0
2020-12-22 12:30:00,195.94,197.0,195.94,197.0,2158.0,186.5337,187.5428,186.5337,187.5428,2158.0
2020-12-22 13:00:00,196.99,197.29,196.82,197.09,3114.0,187.5333,187.8189,187.3714,187.6285,3114.0
2020-12-22 13:30:00,197.09,198.03,197.09,197.99,4365.0,187.6285,188.5233,187.6285,188.4852,4365.0
2020-12-22 14:00:00,197.97,198.72,197.6,198.54,5724.0,188.4662,189.1802,188.114,189.0088,5724.0
2020-12-22 14:30:00,198.73,198.79,197.98,198.78,4019.0,189.1897,189.2468,188.4757,189.2373,4019.0
2020-12-22 15:00:00,198.86,199.23,198.63,198.75,6556.0,189.3135,189.6657,189.0945,189.2088,6556.0
2020-12-22 15:30:00,198.75,199.59,198.43,198.91,25071.0,189.2088,190.0084,188.9041,189.3611,25071.0
2020-12-23 09:30:00,199.79,200.85,199.19,199.76,4028.0,190.1988,191.208,189.6276,190.1703,4028.0
2020-12-23 10:00:00,199.59,199.78,197.15,197.15,1700.0,190.0084,190.1893,187.6856,187.6856,1700.0
2020-12-23 10:30:00,197.08,198.2,196.92,198.2,2776.0,187.6189,188.6852,187.4666,188.6852,2776.0
2020-12-23 11:00:00,198.21,198.62,198.17,198.62,2606.0,188.6947,189.085,188.6566,189.085,2606.0
2020-12-23 11:30:00,198.5,198.71,198.17,198.33,13328.0,188.9708,189.1707,188.6566,188.8089,13328.0
2020-12-23 12:00:00,198.43,198.7,198.37,198.41,2193.0,188.9041,189.1612,188.847,188.8851,2193.0
2020-12-23 12:30:00,198.5,198.9,198.1,198.25,2395.0,188.9708,189.3516,188.59,188.7328,2395.0
2020-12-23 13:00:00,198.27,198.41,197.93,198.25,2414.0,188.7518,188.8851,188.4281,188.7328,2414.0
2020-12-23 13:30:00,198.26,199.07,198.26,198.64,3480.0,188.7423,189.5134,188.7423,189.104,3480.0
2020-12-23 14:00:00,198.78,198.78,198.08,198.54,3868.0,189.2373,189.2373,188.5709,189.0088,3868.0
2020-12-23 14:30:00,198.53,198.91,198.52,198.7,1750.0,188.9993,189.3611,188.9898,189.1612,1750.0
2020-12-23 15:00:00,198.65,199.43,198.65,199.43,2567.0,189.1136,189.8561,189.1136,189.8561,2567.0
2020-12-23 15:30:00,199.39,199.39,197.87,198.4,19248.0,189.818,189.818,188.371,188.8756,19248.0
2020-12-24 09:30:00,197.12,198.56,196.95,198.13,7980.0,187.657,189.0279,187.4952,188.6185,7980.0
2020-12-24 10:00:00,197.19,197.93,197.03,197.93,600.0,187.7237,188.4281,187.5713,188.4281,600.0
2020-12-24 10:30:00,198.05,198.06,196.8,198.01,3471.0,188.5424,188.5519,187.3524,188.5043,3471.0
2020-12-24 11:00:00,197.81,198.37,197.46,197.55,2141.0,188.3139,188.847,187.9807,188.0664,2141.0
2020-12-24 11:30:00,197.58,198.33,197.4,198.14,2833.0,188.0949,188.8089,187.9236,188.628,2833.0
2020-12-24 12:00:00,197.85,197.96,197.44,197.96,5064.0,188.352,188.4567,187.9617,188.4567,5064.0
2020-12-24 12:30:00,198.44,199.24,198.17,198.97,3487.0,188.9136,189.6752,188.6566,189.4182,3487.0
2020-12-28 09:30:00,200.4,201.0,199.93,200.77,2754.0,190.7796,191.3508,190.3321,191.1318,2754.0
2020-12-28 10:00:00,200.06,200.15,199.72,200.05,1166.0,190.4559,190.5416,190.1322,190.4464,1166.0
2020-12-28 10:30:00,200.23,202.63,200.14,202.28,6230.0,190.6177,192.9025,190.532,192.5693,6230.0
2020-12-28 11:00:00,202.29,202.29,200.97,200.97,7348.0,192.5788,192.5788,191.3222,191.3222,7348.0
2020-12-28 11:30:00,200.88,200.88,199.98,199.98,2706.0,191.2365,191.2365,190.3797,190.3797,2706.0
2020-12-28 12:00:00,199.98,200.0,199.39,199.74,2013.0,190.3797,190.3988,189.818,190.1512,2013.0
2020-12-28 12:30:00,199.62,199.63,198.87,198.87,1512.0,190.037,190.0465,189.323,189.323,1512.0
2020-12-28 13:00:00,199.09,199.1,198.49,198.66,1352.0,189.5324,189.542,188.9612,189.1231,1352.0
2020-12-28 13:30:00,198.78,199.43,198.71,199.16,1236.0,189.2373,189.8561,189.1707,189.5991,1236.0
2020-12-28 14:00:00,199.16,199.39,198.84,199.39,751.0,189.5991,189.818,189.2944,189.818,751.0
2020-12-28 14:30:00,198.61,199.51,198.61,199.51,3139.0,189.0755,189.9323,189.0755,189.9323,3139.0
2020-12-28 15:00:00,199.4,199.6,198.94,198.94,4571.0,189.8276,190.018,189.3896,189.3896,4571.0
2020-12-28 15:30:00,199.14,199.14,197.98,198.64,26796.0,189.58,189.58,188.4757,189.104,26796.0
2020-12-29 09:30:00,198.63,201.84,197.37,197.37,2859.0,189.0945,192.1504,187.895,187.895,2859.0
2020-12-29 10:00:00,197.4,197.45,197.03,197.03,1000.0,187.9236,187.9712,187.5713,187.5713,1000.0
2020-12-29 10:30:00,197.05,197.35,196.77,197.0,5051.0,187.5904,187.876,187.3238,187.5428,5051.0
2020-12-29 11:00:00,197.12,197.45,196.92,197.45,3525.0,187.657,187.9712,187.4666,187.9712,3525.0
2020-12-29 11:30:00,197.3,197.51,196.8,196.89,2449.0,187.8284,188.0283,187.3524,187.4381,2449.0
2020-12-29 12:00:00,197.08,197.41,196.83,197.12,2828.0,187.6189,187.9331,187.3809,187.657,2828.0
2020-12-29 12:30:00,196.59,196.59,195.35,195.53,1000.0,187.1525,187.1525,185.972,186.1433,1000.0
2020-12-29 13:00:00,195.79,196.64,195.76,196.63,5763.0,186.3909,187.2001,186.3623,187.1905,5763.0
2020-12-29 13:30:00,196.57,196.62,196.12,196.54,3746.0,187.1334,187.181,186.705,187.1049,3746.0
2020-12-29 14:00:00,196.49,196.7,196.08,196.08,2961.0,187.0573,187.2572,186.6669,186.6669,2961.0
2020-12-29 14:30:00,196.07,197.04,196.07,196.88,4111.0,186.6574,187.5809,186.6574,187.4285,4111.0
2020-12-29 15:00:00,196.82,197.29,196.73,197.29,2250.0,187.3714,187.8189,187.2857,187.8189,2250.0
2020-12-29 15:30:00,197.31,197.41,196.6,196.79,14748.0,187.8379,187.9331,187.162,187.3429,14748.0
2020-12-30 09:30:00,197.87,199.88,197.87,198.93,4671.0,188.371,190.2845,188.371,189.3801,4671.0
2020-12-30 10:00:00,198.96,199.05,198.41,198.5,4500.0,189.4087,189.4944,188.8851,188.9708,4500.0
2020-12-30 10:30:00,198.81,199.41,198.5,199.17,1895.0,189.2659,189.8371,188.9708,189.6086,1895.0
2020-12-30 11:00:00,198.7,199.23,198.65,198.85,1194.0,189.1612,189.6657,189.1136,189.304,1194.0
2020-12-30 11:30:00,199.0,199.01,198.32,198.53,2950.0,189.4468,189.4563,188.7994,188.9993,2950.0
2020-12-30 12:00:00,199.19,199.3,198.76,199.07,2534.0,189.6276,189.7324,189.2183,189.5134,2534.0
2020-12-30 12:30:00,198.75,198.99,198.73,198.99,1004.0,189.2088,189.4372,189.1897,189.4372,1004.0
2020-12-30 13:00:00,199.21,199.48,198.83,198.84,1487.0,189.6467,189.9037,189.2849,189.2944,1487.0
2020-12-30 13:30:00,198.8,199.82,198.75,199.2,5516.0,189.2564,190.2274,189.2088,189.6372,5516.0
2020-12-30 14:00:00,199.0,199.0,198.42,198.62,4404.0,189.4468,189.4468,188.8946,189.085,4404.0
2020-12-30 14:30:00,198.58,199.0,198.58,198.73,5857.0,189.0469,189.4468,189.0469,189.1897,5857.0
2020-12-30 15:00:00,198.72,199.04,198.53,198.77,4908.0,189.1802,189.4848,188.9993,189.2278,4908.0
2020-12-30 15:30:00,198.84,199.18,198.66,198.82,12490.0,189.2944,189.6181,189.1231,189.2754,12490.0
2020-12-31 09:30:00,198.15,199.31,197.78,199.02,4788.0,188.6376,189.7419,188.2853,189.4658,4788.0
2020-12-31 10:00:00,198.99,199.23,198.61,198.87,3599.0,189.4372,189.6657,189.0755,189.323,3599.0
2020-12-31 10:30:00,198.91,199.08,198.59,198.59,2025.0,189.3611,189.5229,189.0564,189.0564,2025.0
2020-12-31 11:00:00,198.92,199.38,198.83,199.07,1400.0,189.3706,189.8085,189.2849,189.5134,1400.0
2020-12-31 11:30:00,198.98,199.22,198.82,199.22,1300.0,189.4277,189.6562,189.2754,189.6562,1300.0
2020-12-31 12:00:00,199.35,200.4,199.35,200.4,2773.0,189.78,190.7796,189.78,190.7796,2773.0
2020-12-31 12:30:00,200.47,200.67,200.26,200.66,1919.0,190.8462,191.0366,190.6463,191.0271,1919.0
2020-12-31 13:00:00,200.72,200.85,200.52,200.85,2800.0,191.0842,191.208,190.8938,191.208,2800.0
2020-12-31 13:30:00,200.87,201.36,200.7,201.09,4054.0,191.227,191.6935,191.0652,191.4364,4054.0
2020-12-31 14:00:00,201.29,201.44,200.79,201.21,4840.0,191.6268,191.7696,191.1508,191.5507,4840.0
2020-12-31 14:30:00,201.21,201.41,201.05,201.13,3732.0,191.5507,191.7411,191.3983,191.4745,3732.0
2020-12-31 15:00:00,201.06,201.44,201.06,201.3,2699.0,191.4079,191.7696,191.4079,191.6363,2699.0
2020-12-31 15:30:00,201.39,202.3,200.74,200.93,28789.0,191.722,192.5883,191.1032,191.2841,28789.0
2021-01-04 09:30:00,201.58,203.5,201.15,203.11,8475.0,191.9029,193.7307,191.4935,193.3595,8475.0
2021-01-04 10:00:00,203.18,203.4,201.86,201.92,10581.0,193.4261,193.6355,192.1695,192.2266,10581.0
2021-01-04 10:30:00,201.54,201.54,198.15,198.15,7874.0,191.8648,191.8648,188.6376,188.6376,7874.0
2021-01-04 11:00:00,198.26,198.31,196.21,197.25,3894.0,188.7423,188.7899,186.7907,187.7808,3894.0
2021-01-04 11:30:00,197.06,197.4,195.69,195.84,2617.0,187.5999,187.9236,186.2957,186.4385,2617.0
2021-01-04 12:00:00,195.59,196.02,194.67,196.02,3637.0,186.2005,186.6098,185.3246,186.6098,3637.0
2021-01-04 12:30:00,195.73,195.73,194.38,195.09,3126.0,186.3337,186.3337,185.0486,185.7245,3126.0
2021-01-04 13:00:00,195.14,196.24,195.06,195.87,1429.0,185.7721,186.8193,185.6959,186.467,1429.0
2021-01-04 13:30:00,195.97,196.62,195.77,195.99,5451.0,186.5622,187.181,186.3718,186.5813,5451.0
2021-01-04 14:00:00,196.25,196.25,195.4,195.64,10670.0,186.8288,186.8288,186.0196,186.2481,10670.0
2021-01-04 14:30:00,195.42,196.01,195.17,195.92,10382.0,186.0386,186.6003,185.8006,186.5146,10382.0
2021-01-04 15:00:00,196.0,196.12,195.59,195.74,3119.0,186.5908,186.705,186.2005,186.3433,3119.0
2021-01-04 15:30:00,195.53,197.41,195.53,196.49,12774.0,186.1433,187.9331,186.1433,187.0573,12774.0
2021-01-05 09:30:00,195.88,198.42,195.88,197.4,25326.0,186.4765,188.8946,186.4765,187.9236,25326.0
2021-01-05 10:00:00,197.3,198.83,195.59,195.84,11325.0,187.8284,189.2849,186.2005,186.4385,11325.0
2021-01-05 10:30:00,195.86,196.04,194.9,195.45,13134.0,186.4575,186.6289,185.5436,186.0672,13134.0
2021-01-05 11:00:00,195.23,196.75,195.23,196.67,9996.0,185.8577,187.3048,185.8577,187.2286,9996.0
2021-01-05 11:30:00,196.84,197.24,196.18,196.59,4625.0,187.3905,187.7713,186.7621,187.1525,4625.0
2021-01-05 12:00:00,196.53,198.3,196.53,198.09,42003.0,187.0953,188.7804,187.0953,188.5804,42003.0
2021-01-05 12:30:00,198.29,199.8,198.08,199.8,5516.0,188.7708,190.2084,188.5709,190.2084,5516.0
2021-01-05 13:00:00,199.98,199.98,198.75,198.97,24296.0,190.3797,190.3797,189.2088,189.4182,24296.0
2021-01-05 13:30:00,198.79,199.31,198.69,199.31,2541.0,189.2468,189.7419,189.1516,189.7419,2541.0
2021-01-05 14:00:00,199.83,200.79,199.83,200.15,5045.0,190.2369,191.1508,190.2369,190.5416,5045.0
2021-01-05 14:30:00,200.15,200.34,199.39,199.76,5315.0,190.5416,190.7224,189.818,190.1703,5315.0
2021-01-05 15:00:00,199.79,199.99,198.79,198.8,4499.0,190.1988,190.3892,189.2468,189.2564,4499.0
2021-01-05 15:30:00,198.72,199.87,198.71,199.39,47299.0,189.1802,190.275,189.1707,189.818,47299.0
2021-01-06 09:30:00,200.28,205.08,200.28,204.8,13384.0,190.6653,195.2349,190.6653,194.9683,13384.0
2021-01-06 10:00:00,205.22,205.54,204.02,205.24,6937.0,195.3682,195.6728,194.2258,195.3872,6937.0
2021-01-06 10:30:00,205.31,205.99,205.11,205.77,15838.0,195.4538,196.1012,195.2634,195.8918,15838.0
2021-01-06 11:00:00,205.85,206.49,205.6,205.71,5997.0,195.9679,196.5772,195.7299,195.8346,5997.0
2021-01-06 11:30:00,205.53,206.0,205.05,205.14,13871.0,195.6633,196.1107,195.2063,195.292,13871.0
2021-01-06 12:00:00,205.31,205.67,204.46,204.94,17426.0,195.4538,195.7966,194.6446,195.1016,17426.0
2021-01-06 12:30:00,205.0,205.58,204.69,205.58,15509.0,195.1587,195.7109,194.8636,195.7109,15509.0
2021-01-06 13:00:00,205.5,205.95,205.08,205.09,6104.0,195.6347,196.0631,195.2349,195.2444,6104.0
2021-01-06 13:30:00,205.27,205.85,204.83,205.19,9559.0,195.4158,195.9679,194.9969,195.3396,9559.0
2021-01-06 14:00:00,205.33,205.6,204.32,204.65,16605.0,195.4729,195.7299,194.5114,194.8255,16605.0
2021-01-06 14:30:00,204.73,205.2,202.86,204.32,3458.0,194.9017,195.3491,193.1215,194.5114,3458.0
2021-01-06 15:00:00,203.98,204.75,203.44,204.56,6698.0,194.1877,194.9207,193.6736,194.7398,6698.0
2021-01-06 15:30:00,204.89,205.49,204.17,204.97,44466.0,195.054,195.6252,194.3686,195.1302,44466.0
2021-01-07 09:30:00,206.06,206.85,204.27,204.86,6540.0,196.1678,196.9199,194.4638,195.0254,6540.0
2021-01-07 10:00:00,204.86,205.64,204.12,204.99,6397.0,195.0254,195.768,194.321,195.1492,6397.0
2021-01-07 10:30:00,205.14,205.37,204.69,205.14,4401.0,195.292,195.511,194.8636,195.292,4401.0
2021-01-07 11:00:00,205.21,205.64,204.22,204.24,6191.0,195.3586,195.768,194.4162,194.4352,6191.0
2021-01-07 11:30:00,204.24,204.41,203.3,203.63,15112.0,194.4352,194.597,193.5403,193.8545,15112.0
2021-01-07 12:00:00,203.7,203.7,202.7,202.78,12850.0,193.9211,193.9211,192.9691,193.0453,12850.0
2021-01-07 12:30:00,202.82,203.5,202.7,202.94,16249.0,193.0834,193.7307,192.9691,193.1976,16249.0
2021-01-07 13:00:00,202.95,203.09,202.25,202.45,12299.0,193.2071,193.3404,192.5407,192.7311,12299.0
2021-01-07 13:30:00,202.51,204.43,202.51,204.43,18893.0,192.7883,194.6161,192.7883,194.6161,18893.0
2021-01-07 14:00:00,204.5,204.5,203.92,204.34,9004.0,194.6827,194.6827,194.1306,194.5304,9004.0
2021-01-07 14:30:00,204.46,205.95,204.46,205.95,6338.0,194.6446,196.0631,194.6446,196.0631,6338.0
2021-01-07 15:00:00,206.2,206.25,205.31,205.31,11253.0,196.3011,196.3487,195.4538,195.4538,11253.0
2021-01-07 15:30:00,205.34,205.98,205.11,205.11,70999.0,195.4824,196.0917,195.2634,195.2634,70999.0
2021-01-08 09:30:00,204.75,206.48,203.93,206.21,15817.0,194.9207,196.5677,194.1401,196.3106,15817.0
2021-01-08 10:00:00,205.91,206.53,204.55,204.55,9900.0,196.025,196.6153,194.7303,194.7303,9900.0
2021-01-08 10:30:00,205.15,205.29,204.31,204.62,12305.0,195.3015,195.4348,194.5018,194.797,12305.0
2021-01-08 11:00:00,204.5,204.67,203.95,204.06,9576.0,194.6827,194.8446,194.1591,194.2639,9576.0
2021-01-08 11:30:00,204.05,204.45,203.78,204.1,8396.0,194.2543,194.6351,193.9973,194.3019,8396.0
2021-01-08 12:00:00,204.03,204.33,203.71,203.93,9744.0,194.2353,194.5209,193.9307,194.1401,9744.0
2021-01-08 12:30:00,203.95,204.03,203.14,203.66,5709.0,194.1591,194.2353,193.388,193.8831,5709.0
2021-01-08 13:00:00,203.76,203.76,202.15,202.15,11355.0,193.9783,193.9783,192.4455,192.4455,11355.0
2021-01-08 13:30:00,202.03,202.17,200.34,200.34,12682.0,192.3313,192.4646,190.7224,190.7224,12682.0
2021-01-08 14:00:00,200.32,201.72,200.31,201.68,8061.0,190.7034,192.0362,190.6939,191.9981,8061.0
2021-01-08 14:30:00,201.65,201.83,201.0,201.7,7523.0,191.9695,192.1409,191.3508,192.0171,7523.0
2021-01-08 15:00:00,201.71,202.23,201.12,201.48,8545.0,192.0267,192.5217,191.465,191.8077,8545.0
2021-01-08 15:30:00,201.49,203.31,201.25,203.27,52313.0,191.8172,193.5499,191.5887,193.5118,52313.0
2021-01-11 09:30:00,201.23,201.85,200.72,201.59,5054.0,191.5697,192.1599,191.0842,191.9124,5054.0
2021-01-11 10:00:00,201.56,202.94,201.34,202.94,2939.0,191.8839,193.1976,191.6744,193.1976,2939.0
2021-01-11 10:30:00,202.93,203.49,202.33,203.12,4528.0,193.1881,193.7212,192.6169,193.369,4528.0
2021-01-11 11:00:00,203.27,205.01,202.8,204.85,6549.0,193.5118,195.1682,193.0643,195.0159,6549.0
2021-01-11 11:30:00,204.94,204.94,204.41,204.42,4584.0,195.1016,195.1016,194.597,194.6066,4584.0
2021-01-11 12:00:00,204.46,204.46,203.97,204.11,3422.0,194.6446,194.6446,194.1782,194.3115,3422.0
2021-01-11 12:30:00,204.24,204.51,204.04,204.24,6257.0,194.4352,194.6922,194.2448,194.4352,6257.0
2021-01-11 13:00:00,204.23,204.53,203.79,203.82,6063.0,194.4257,194.7113,194.0068,194.0354,6063.0
2021-01-11 13:30:00,203.87,204.46,203.84,204.3,5394.0,194.083,194.6446,194.0544,194.4923,5394.0
2021-01-11 14:00:00,204.16,204.42,203.99,204.2,26348.0,194.3591,194.6066,194.1972,194.3971,26348.0
2021-01-11 14:30:00,204.27,204.35,203.72,204.19,9115.0,194.4638,194.5399,193.9402,194.3876,9115.0
2021-01-11 15:00:00,204.23,204.29,203.65,203.75,10448.0,194.4257,194.4828,193.8735,193.9687,10448.0
2021-01-11 15:30:00,203.86,204.3,203.43,204.24,21332.0,194.0735,194.4923,193.6641,194.4352,21332.0
2021-01-12 09:30:00,202.34,205.65,202.34,205.11,5124.0,192.6264,195.7775,192.6264,195.2634,5124.0
2021-01-12 10:00:00,205.2,206.71,205.06,206.03,11705.0,195.3491,196.7866,195.2158,196.1393,11705.0
2021-01-12 10:30:00,205.95,207.4,205.95,206.92,7748.0,196.0631,197.4435,196.0631,196.9866,7748.0
2021-01-12 11:00:00,207.4,207.76,207.01,207.01,711.0,197.4435,197.7862,197.0722,197.0722,711.0
2021-01-12 11:30:00,206.89,207.15,206.25,206.58,1600.0,196.958,197.2055,196.3487,196.6629,1600.0
2021-01-12 12:00:00,206.58,207.43,206.33,207.43,3229.0,196.6629,197.4721,196.4249,197.4721,3229.0
2021-01-12 12:30:00,207.19,207.2,206.69,206.73,3718.0,197.2436,197.2531,196.7676,196.8057,3718.0
2021-01-12 13:00:00,206.62,207.28,206.58,206.83,6866.0,196.701,197.3293,196.6629,196.9009,6866.0
2021-01-12 13:30:00,207.14,207.74,207.14,207.46,4397.0,197.196,197.7672,197.196,197.5006,4397.0
2021-01-12 14:00:00,207.46,207.57,206.67,206.84,2548.0,197.5006,197.6053,196.7486,196.9104,2548.0
2021-01-12 14:30:00,206.84,207.46,206.83,207.46,2777.0,196.9104,197.5006,196.9009,197.5006,2777.0
2021-01-12 15:00:00,207.54,207.73,207.3,207.3,1900.0,197.5768,197.7577,197.3483,197.3483,1900.0
2021-01-12 15:30:00,207.42,207.5,206.51,207.35,17149.0,197.4626,197.5387,196.5962,197.3959,17149.0
2021-01-13 09:30:00,206.57,207.36,204.8,206.37,22160.0,196.6534,197.4054,194.9683,196.463,22160.0
2021-01-13 10:00:00,206.53,207.02,205.3,206.78,12415.0,196.6153,197.0818,195.4443,196.8533,12415.0
2021-01-13 10:30:00,206.69,208.63,206.52,208.63,26120.0,196.7676,198.6145,196.6058,198.6145,26120.0
2021-01-13 11:00:00,208.64,208.83,207.43,207.43,6998.0,198.624,198.8049,197.4721,197.4721,6998.0
2021-01-13 11:30:00,207.28,207.73,206.92,207.47,5225.0,197.3293,197.7577,196.9866,197.5101,5225.0
2021-01-13 12:00:00,206.72,207.09,206.72,206.92,2342.0,196.7962,197.1484,196.7962,196.9866,2342.0
2021-01-13 12:30:00,207.18,207.3,206.85,207.3,18200.0,197.2341,197.3483,196.9199,197.3483,18200.0
2021-01-13 13:00:00,206.99,207.08,206.23,206.91,5280.0,197.0532,197.1389,196.3297,196.977,5280.0
2021-01-13 13:30:00,206.76,206.76,205.78,205.85,3551.0,196.8342,196.8342,195.9013,195.9679,3551.0
2021-01-13 14:00:00,205.71,206.92,205.71,206.11,4012.0,195.8346,196.9866,195.8346,196.2154,4012.0
2021-01-13 14:30:00,205.99,206.04,204.41,204.42,4432.0,196.1012,196.1488,194.597,194.6066,4432.0
2021-01-13 15:00:00,204.56,205.08,204.26,204.26,5841.0,194.7398,195.2349,194.4542,194.4542,5841.0
2021-01-13 15:30:00,204.33,204.65,203.48,203.62,25613.0,194.5209,194.8255,193.7117,193.845,25613.0
2021-01-14 09:30:00,204.6,205.02,203.81,204.5,2496.0,194.7779,195.1778,194.0259,194.6827,2496.0
2021-01-14 10:00:00,204.71,204.71,202.26,202.26,4049.0,194.8826,194.8826,192.5503,192.5503,4049.0
2021-01-14 10:30:00,202.28,202.83,200.64,200.98,4702.0,192.5693,193.0929,191.008,191.3317,4702.0
2021-01-14 11:00:00,200.84,201.97,200.29,201.88,3234.0,191.1984,192.2742,190.6748,192.1885,3234.0
2021-01-14 11:30:00,202.02,202.32,201.88,202.21,2451.0,192.3218,192.6074,192.1885,192.5027,2451.0
2021-01-14 12:00:00,202.25,202.71,202.2,202.53,2447.0,192.5407,192.9787,192.4931,192.8073,2447.0
2021-01-14 12:30:00,202.55,202.66,202.09,202.16,1969.0,192.8263,192.9311,192.3884,192.4551,1969.0
2021-01-14 13:00:00,202.25,202.35,201.67,201.95,4409.0,192.5407,192.6359,191.9886,192.2551,4409.0
2021-01-14 13:30:00,201.91,203.76,201.91,203.15,7521.0,192.2171,193.9783,192.2171,193.3975,7521.0
2021-01-14 14:00:00,203.19,203.37,202.67,202.82,6891.0,193.4356,193.607,192.9406,193.0834,6891.0
2021-01-14 14:30:00,203.01,203.01,202.43,202.8,3075.0,193.2643,193.2643,192.7121,193.0643,3075.0
2021-01-14 15:00:00,202.56,202.88,202.12,202.23,12585.0,192.8359,193.1405,192.417,192.5217,12585.0
2021-01-14 15:30:00,202.56,202.66,201.79,201.9,22164.0,192.8359,192.9311,192.1028,192.2075,22164.0
2021-01-15 09:30:00,200.61,203.69,197.46,199.12,15912.0,190.9795,193.9116,187.9807,189.561,15912.0
2021-01-15 10:00:00,199.06,199.06,197.61,198.18,9380.0,189.5039,189.5039,188.1235,188.6661,9380.0
2021-01-15 10:30:00,197.87,198.23,197.05,197.35,9914.0,188.371,188.7137,187.5904,187.876,9914.0
2021-01-15 11:00:00,197.45,197.9,196.97,197.46,17615.0,187.9712,188.3996,187.5142,187.9807,17615.0
2021-01-15 11:30:00,197.77,197.85,196.81,197.33,3103.0,188.2758,188.352,187.3619,187.8569,3103.0
2021-01-15 12:00:00,197.51,197.63,197.03,197.03,8482.0,188.0283,188.1425,187.5713,187.5713,8482.0
2021-01-15 12:30:00,196.99,197.56,196.99,197.55,3412.0,187.5333,188.0759,187.5333,188.0664,3412.0
2021-01-15 13:00:00,197.52,197.57,197.24,197.49,2702.0,188.0378,188.0854,187.7713,188.0093,2702.0
2021-01-15 13:30:00,197.44,197.92,197.17,197.85,6337.0,187.9617,188.4186,187.7046,188.352,6337.0
2021-01-15 14:00:00,197.83,197.95,197.56,197.83,4838.0,188.3329,188.4472,188.0759,188.3329,4838.0
2021-01-15 14:30:00,197.71,197.91,197.39,197.67,4629.0,188.2187,188.4091,187.9141,188.1806,4629.0
2021-01-15 15:00:00,197.64,197.65,196.87,196.98,9751.0,188.1521,188.1616,187.419,187.5237,9751.0
2021-01-15 15:30:00,196.78,196.91,192.25,193.05,108269.0,187.3333,187.4571,183.0208,183.7824,108269.0
2021-01-19 09:30:00,195.51,195.9,194.1,195.01,20081.0,186.1243,186.4956,184.782,185.6483,20081.0
2021-01-19 10:00:00,195.0,195.4,194.69,195.34,15768.0,185.6388,186.0196,185.3437,185.9625,15768.0
2021-01-19 10:30:00,195.28,195.46,194.65,194.65,15000.0,185.9053,186.0767,185.3056,185.3056,15000.0
2021-01-19 11:00:00,194.62,194.78,192.08,192.11,13379.0,185.277,185.4293,182.859,182.8875,13379.0
2021-01-19 11:30:00,192.11,192.54,190.95,191.28,41834.0,182.8875,183.2969,181.7832,182.0974,41834.0
2021-01-19 12:00:00,191.42,191.68,190.86,191.34,21424.0,182.2306,182.4782,181.6975,182.1545,21424.0
2021-01-19 12:30:00,191.34,191.34,190.54,190.55,15073.0,182.1545,182.1545,181.3929,181.4024,15073.0
2021-01-19 13:00:00,190.55,191.13,189.9,190.81,71162.0,181.4024,181.9546,180.7836,181.6499,71162.0
2021-01-19 13:30:00,190.9,190.9,189.67,189.86,28733.0,181.7356,181.7356,180.5647,180.7455,28733.0
2021-01-19 14:00:00,189.96,190.99,189.74,190.99,29484.0,180.8407,181.8213,180.6313,181.8213,29484.0
2021-01-19 14:30:00,190.97,191.11,189.0,189.25,128963.0,181.8023,181.9355,179.9268,180.1648,128963.0
2021-01-19 15:00:00,189.24,190.24,188.83,190.09,129258.0,180.1553,181.1073,179.765,180.9645,129258.0
2021-01-19 15:30:00,190.04,190.85,189.34,189.5,127349.0,180.9169,181.688,180.2505,180.4028,127349.0
2021-01-20 09:30:00,190.14,191.89,189.53,190.7,39561.0,181.0121,182.6781,180.4314,181.5452,39561.0
2021-01-20 10:00:00,190.51,192.81,190.49,192.8,62792.0,181.3643,183.5539,181.3453,183.5444,62792.0
2021-01-20 10:30:00,192.69,193.31,192.03,192.79,19932.0,183.4397,184.0299,182.8114,183.5349,19932.0
2021-01-20 11:00:00,192.75,193.9,192.23,193.9,12768.0,183.4968,184.5916,183.0018,184.5916,12768.0
2021-01-20 11:30:00,193.95,194.37,193.56,193.79,19764.0,184.6392,185.039,184.2679,184.4869,19764.0
2021-01-20 12:00:00,193.79,194.24,193.27,194.0,10974.0,184.4869,184.9153,183.9918,184.6868,10974.0
2021-01-20 12:30:00,194.06,194.15,193.73,193.78,9155.0,184.7439,184.8296,184.4298,184.4774,9155.0
2021-01-20 13:00:00,193.78,194.21,193.78,193.9,29627.0,184.4774,184.8867,184.4774,184.5916,29627.0
2021-01-20 13:30:00,193.99,194.11,193.67,194.0,20886.0,184.6773,184.7915,184.3726,184.6868,20886.0
2021-01-20 14:00:00,194.02,194.02,193.24,193.48,10543.0,184.7058,184.7058,183.9633,184.1918,10543.0
2021-01-20 14:30:00,193.48,193.75,193.35,193.57,14085.0,184.1918,184.4488,184.068,184.2774,14085.0
2021-01-20 15:00:00,193.49,193.65,193.03,193.65,28799.0,184.2013,184.3536,183.7634,184.3536,28799.0
2021-01-20 15:30:00,193.69,194.19,193.23,193.81,86004.0,184.3917,184.8677,183.9538,184.5059,86004.0
2021-01-21 09:30:00,194.4,194.86,193.48,194.81,28743.0,185.0676,185.5055,184.1918,185.4579,28743.0
2021-01-21 10:00:00,194.2,194.66,193.05,193.57,7696.0,184.8772,185.3151,183.7824,184.2774,7696.0
2021-01-21 10:30:00,193.1,193.55,192.9,193.4,3400.0,183.83,184.2584,183.6396,184.1156,3400.0
2021-01-21 11:00:00,193.97,194.05,192.36,192.41,3553.0,184.6582,184.7344,183.1255,183.1731,3553.0
2021-01-21 11:30:00,192.91,192.91,191.59,192.22,16339.0,183.6491,183.6491,182.3925,182.9922,16339.0
2021-01-21 12:00:00,192.31,193.33,191.68,192.05,7480.0,183.0779,184.049,182.4782,182.8304,7480.0
2021-01-21 12:30:00,191.75,192.45,191.51,192.25,3982.0,182.5448,183.2112,182.3163,183.0208,3982.0
2021-01-21 13:00:00,192.31,193.04,192.03,193.0,8709.0,183.0779,183.7729,182.8114,183.7348,8709.0
2021-01-21 13:30:00,193.09,193.09,192.43,192.43,5501.0,183.8205,183.8205,183.1922,183.1922,5501.0
2021-01-21 14:00:00,192.25,192.89,191.93,192.12,8845.0,183.0208,183.6301,182.7162,182.897,8845.0
2021-01-21 14:30:00,191.97,193.08,191.81,192.93,27185.0,182.7542,183.811,182.6019,183.6682,27185.0
2021-01-21 15:00:00,193.04,193.4,192.69,192.87,6870.0,183.7729,184.1156,183.4397,183.611,6870.0
2021-01-21 15:30:00,192.7,192.93,191.95,192.1,46848.0,183.4492,183.6682,182.7352,182.878,46848.0
2021-01-22 09:30:00,192.3,192.3,191.08,191.34,3150.0,183.0684,183.0684,181.907,182.1545,3150.0
2021-01-22 10:00:00,191.45,191.45,189.77,189.91,6811.0,182.2592,182.2592,180.6599,180.7931,6811.0
2021-01-22 10:30:00,189.76,191.53,189.75,191.53,20920.0,180.6503,182.3354,180.6408,182.3354,20920.0
2021-01-22 11:00:00,191.91,192.49,191.59,191.72,6829.0,182.6971,183.2493,182.3925,182.5162,6829.0
2021-01-22 11:30:00,191.52,192.24,191.52,191.56,5627.0,182.3258,183.0113,182.3258,182.3639,5627.0
2021-01-22 12:00:00,191.8,192.09,191.5,192.0,4343.0,182.5924,182.8685,182.3068,182.7828,4343.0
2021-01-22 12:30:00,191.84,192.17,191.75,192.1,5128.0,182.6305,182.9446,182.5448,182.878,5128.0
2021-01-22 13:00:00,192.08,192.24,190.95,191.0,9656.0,182.859,183.0113,181.7832,181.8308,9656.0
2021-01-22 13:30:00,191.0,191.38,190.79,190.79,41173.0,181.8308,182.1926,181.6309,181.6309,41173.0
2021-01-22 14:00:00,190.74,191.18,190.56,191.0,6006.0,181.5833,182.0022,181.4119,181.8308,6006.0
2021-01-22 14:30:00,191.04,191.61,190.91,191.58,6784.0,181.8689,182.4115,181.7451,182.383,6784.0
2021-01-22 15:00:00,191.49,192.14,191.47,192.08,8234.0,182.2973,182.9161,182.2782,182.859,8234.0
2021-01-22 15:30:00,192.0,192.53,191.74,191.88,42126.0,182.7828,183.2874,182.5353,182.6686,42126.0
2021-01-25 09:30:00,191.02,192.01,190.54,190.6,5072.0,181.8499,182.7923,181.3929,181.45,5072.0
2021-01-25 10:00:00,191.23,192.79,191.13,191.64,3561.0,182.0498,183.5349,181.9546,182.4401,3561.0
2021-01-25 10:30:00,191.98,192.12,190.01,190.01,7072.0,182.7638,182.897,180.8883,180.8883,7072.0
2021-01-25 11:00:00,190.03,190.4,188.46,188.66,6359.0,180.9074,181.2596,179.4127,179.6031,6359.0
2021-01-25 11:30:00,188.55,189.51,188.39,189.24,10748.0,179.4984,180.4123,179.3461,180.1553,10748.0
2021-01-25 12:00:00,189.44,189.6,188.48,189.6,22667.0,180.3457,180.498,179.4318,180.498,22667.0
2021-01-25 12:30:00,189.8,190.02,189.3,189.63,4902.0,180.6884,180.8979,180.2124,180.5266,4902.0
2021-01-25 13:00:00,189.47,189.64,189.09,189.45,3370.0,180.3743,180.5361,180.0125,180.3552,3370.0
2021-01-25 13:30:00,189.58,189.9,188.95,188.96,15589.0,180.479,180.7836,179.8792,179.8887,15589.0
2021-01-25 14:00:00,189.0,189.02,188.05,188.08,3751.0,179.9268,179.9459,179.0224,179.051,3751.0
2021-01-25 14:30:00,188.5,188.88,187.61,187.65,4352.0,179.4508,179.8126,178.6036,178.6416,4352.0
2021-01-25 15:00:00,187.42,187.95,186.44,187.02,10970.0,178.4227,178.9272,177.4897,178.0419,10970.0
2021-01-25 15:30:00,187.02,188.27,186.81,188.12,60444.0,178.0419,179.2319,177.842,179.0891,60444.0
2021-01-26 09:30:00,189.89,191.3,188.67,189.0,11754.0,180.7741,182.1164,179.6127,179.9268,11754.0
2021-01-26 10:00:00,188.82,189.25,187.2,187.59,7538.0,179.7555,180.1648,178.2132,178.5845,7538.0
2021-01-26 10:30:00,187.41,187.73,186.01,186.09,7747.0,178.4132,178.7178,177.0804,177.1565,7747.0
2021-01-26 11:00:00,186.06,186.96,186.06,186.78,8216.0,177.128,177.9848,177.128,177.8134,8216.0
2021-01-26 11:30:00,186.75,187.21,186.44,187.11,3567.0,177.7848,178.2228,177.4897,178.1276,3567.0
2021-01-26 12:00:00,187.11,187.38,186.7,187.15,3100.0,178.1276,178.3846,177.7372,178.1656,3100.0
2021-01-26 12:30:00,187.25,188.48,187.0,188.02,66226.0,178.2608,179.4318,178.0228,178.9939,66226.0
2021-01-26 13:00:00,187.99,188.16,187.57,188.16,5011.0,178.9653,179.1271,178.5655,179.1271,5011.0
2021-01-26 13:30:00,188.05,188.45,187.64,187.66,5912.0,179.0224,179.4032,178.6321,178.6512,5912.0
2021-01-26 14:00:00,187.89,188.11,187.24,187.61,4575.0,178.8701,179.0796,178.2513,178.6036,4575.0
2021-01-26 14:30:00,187.19,188.16,187.19,188.16,7464.0,178.2037,179.1271,178.2037,179.1271,7464.0
2021-01-26 15:00:00,188.02,188.35,187.88,188.12,6139.0,178.9939,179.308,178.8606,179.0891,6139.0
2021-01-26 15:30:00,188.08,188.13,187.44,187.45,33638.0,179.051,179.0986,178.4417,178.4512,33638.0
2021-01-27 09:30:00,184.88,186.35,179.89,181.74,10273.0,176.0046,177.404,171.2542,173.0153,10273.0
2021-01-27 10:00:00,182.81,184.45,182.4,183.35,10133.0,174.034,175.5953,173.6437,174.5481,10133.0
2021-01-27 10:30:00,183.39,184.47,182.36,184.47,7276.0,174.5861,175.6143,173.6056,175.6143,7276.0
2021-01-27 11:00:00,184.65,184.65,183.33,183.59,43871.0,175.7857,175.7857,174.529,174.7765,43871.0
2021-01-27 11:30:00,183.79,184.06,183.52,183.72,7449.0,174.9669,175.224,174.7099,174.9003,7449.0
2021-01-27 12:00:00,183.74,184.23,183.58,183.87,9300.0,174.9193,175.3858,174.767,175.0431,9300.0
2021-01-27 12:30:00,183.91,184.79,183.68,184.16,10894.0,175.0812,175.9189,174.8622,175.3192,10894.0
2021-01-27 13:00:00,184.11,184.31,183.74,184.26,7200.0,175.2716,175.462,174.9193,175.4144,7200.0
2021-01-27 13:30:00,184.13,184.4,183.43,184.0,10097.0,175.2906,175.5477,174.6242,175.1669,10097.0
2021-01-27 14:00:00,184.19,184.19,183.45,183.78,14412.0,175.3477,175.3477,174.6433,174.9574,14412.0
2021-01-27 14:30:00,183.93,183.96,181.96,182.74,9323.0,175.1002,175.1288,173.2248,173.9673,9323.0
2021-01-27 15:00:00,182.52,183.76,182.12,182.92,15216.0,173.7579,174.9384,173.3771,174.1387,15216.0
2021-01-27 15:30:00,182.91,184.08,182.26,183.52,63045.0,174.1292,175.243,173.5104,174.7099,63045.0
2021-01-28 09:30:00,186.13,187.16,184.13,184.13,5270.0,177.1946,178.1752,175.2906,175.2906,5270.0
2021-01-28 10:00:00,185.04,186.52,184.57,185.61,22410.0,176.1569,177.5659,175.7095,176.6996,22410.0
2021-01-28 10:30:00,185.62,186.25,184.58,185.54,5991.0,176.7091,177.3088,175.719,176.6329,5991.0
2021-01-28 11:00:00,185.39,186.39,185.13,185.63,4600.0,176.4901,177.4421,176.2426,176.7186,4600.0
2021-01-28 11:30:00,186.08,186.33,185.53,185.71,2281.0,177.147,177.385,176.6234,176.7948,2281.0
2021-01-28 12:00:00,185.83,186.31,185.75,186.13,3213.0,176.909,177.366,176.8328,177.1946,3213.0
2021-01-28 12:30:00,186.13,186.5,186.07,186.25,3200.0,177.1946,177.5468,177.1375,177.3088,3200.0
2021-01-28 13:00:00,186.22,186.27,185.57,186.2,4246.0,177.2803,177.3279,176.6615,177.2612,4246.0
2021-01-28 13:30:00,186.07,186.47,185.5,185.57,6763.0,177.1375,177.5183,176.5948,176.6615,6763.0
2021-01-28 14:00:00,185.83,185.97,185.35,185.5,7455.0,176.909,177.0423,176.452,176.5948,7455.0
2021-01-28 14:30:00,185.53,186.02,185.34,185.83,7345.0,176.6234,177.0899,176.4425,176.909,7345.0
2021-01-28 15:00:00,185.74,185.89,185.21,185.22,15032.0,176.8233,176.9661,176.3188,176.3283,15032.0
2021-01-28 15:30:00,185.3,186.01,184.2,184.4,37703.0,176.4044,177.0804,175.3573,175.5477,37703.0
2021-01-29 09:30:00,183.72,186.49,180.66,182.56,5651.0,174.9003,177.5373,171.9872,173.796,5651.0
2021-01-29 10:00:00,182.19,183.0,181.23,182.67,7014.0,173.4437,174.2149,172.5298,173.9007,7014.0
2021-01-29 10:30:00,182.6,184.35,182.6,184.34,28190.0,173.8341,175.5001,173.8341,175.4905,28190.0
2021-01-29 11:00:00,184.03,184.03,182.25,182.25,6629.0,175.1954,175.1954,173.5009,173.5009,6629.0
2021-01-29 11:30:00,182.41,182.41,181.08,181.27,11113.0,173.6532,173.6532,172.387,172.5679,11113.0
2021-01-29 12:00:00,181.59,182.15,181.07,181.22,2620.0,172.8726,173.4057,172.3775,172.5203,2620.0
2021-01-29 12:30:00,180.93,181.45,180.17,180.82,3231.0,172.2442,172.7393,171.5207,172.1395,3231.0
2021-01-29 13:00:00,180.83,181.83,180.42,181.83,2723.0,172.149,173.101,171.7587,173.101,2723.0
2021-01-29 13:30:00,181.56,181.77,180.71,180.75,6591.0,172.844,173.0439,172.0348,172.0729,6591.0
2021-01-29 14:00:00,180.59,182.0,180.59,181.7,4783.0,171.9206,173.2629,171.9206,172.9773,4783.0
2021-01-29 14:30:00,181.59,182.03,181.06,181.9,5157.0,172.8726,173.2914,172.368,173.1677,5157.0
2021-01-29 15:00:00,181.84,182.38,181.67,181.68,5520.0,173.1105,173.6246,172.9487,172.9582,5520.0
2021-01-29 15:30:00,181.86,181.96,178.6,178.83,68112.0,173.1296,173.2248,170.0261,170.245,68112.0
2021-02-01 09:30:00,180.22,182.25,179.65,180.46,6892.0,171.5683,173.5009,171.0257,171.7968,6892.0
2021-02-01 10:00:00,180.35,182.54,179.85,180.87,6527.0,171.6921,173.7769,171.2161,172.1871,6527.0
2021-02-01 10:30:00,181.28,181.57,179.8,180.06,5578.0,172.5774,172.8535,171.1685,171.416,5578.0
2021-02-01 11:00:00,180.09,181.0,179.61,180.84,16580.0,171.4446,172.3109,170.9876,172.1586,16580.0
2021-02-01 11:30:00,180.99,181.62,180.66,181.34,7305.0,172.3014,172.9011,171.9872,172.6346,7305.0
2021-02-01 12:00:00,181.4,182.24,181.4,181.74,5659.0,172.6917,173.4913,172.6917,173.0153,5659.0
2021-02-01 12:30:00,181.77,182.35,181.21,182.35,7128.0,173.0439,173.5961,172.5108,173.5961,7128.0
2021-02-01 13:00:00,182.24,182.31,181.91,182.18,6406.0,173.4913,173.558,173.1772,173.4342,6406.0
2021-02-01 13:30:00,182.22,182.71,182.07,182.7,6960.0,173.4723,173.9388,173.3295,173.9293,6960.0
2021-02-01 14:00:00,182.69,183.01,181.78,182.4,26019.0,173.9197,174.2244,173.0534,173.6437,26019.0
2021-02-01 14:30:00,182.42,182.91,182.42,182.57,8778.0,173.6627,174.1292,173.6627,173.8055,8778.0
2021-02-01 15:00:00,182.63,182.78,182.35,182.5,10100.0,173.8626,174.0054,173.5961,173.7389,10100.0
2021-02-01 15:30:00,182.6,182.75,181.37,182.14,45038.0,173.8341,173.9769,172.6631,173.3961,45038.0
2021-02-02 09:30:00,183.3,183.94,183.0,183.85,8710.0,174.5005,175.1097,174.2149,175.0241,8710.0
2021-02-02 10:00:00,183.62,184.01,183.19,183.76,7457.0,174.8051,175.1764,174.3957,174.9384,7457.0
2021-02-02 10:30:00,183.9,183.94,183.5,183.69,2170.0,175.0717,175.1097,174.6909,174.8717,2170.0
2021-02-02 11:00:00,183.74,183.98,183.46,183.72,6472.0,174.9193,175.1478,174.6528,174.9003,6472.0
2021-02-02 11:30:00,183.94,184.02,183.4,183.59,16995.0,175.1097,175.1859,174.5957,174.7765,16995.0
2021-02-02 12:00:00,183.5,183.64,182.69,182.78,3061.0,174.6909,174.8241,173.9197,174.0054,3061.0
2021-02-02 12:30:00,182.81,183.85,182.68,183.85,5023.0,174.034,175.0241,173.9102,175.0241,5023.0
2021-02-02 13:00:00,183.45,183.94,183.22,183.94,4090.0,174.6433,175.1097,174.4243,175.1097,4090.0
2021-02-02 13:30:00,183.72,183.8,183.37,183.37,4651.0,174.9003,174.9765,174.5671,174.5671,4651.0
2021-02-02 14:00:00,183.38,183.38,182.84,183.04,1823.0,174.5766,174.5766,174.0625,174.2529,1823.0
2021-02-02 14:30:00,183.15,183.38,182.88,183.18,11315.0,174.3577,174.5766,174.1006,174.3862,11315.0
2021-02-02 15:00:00,183.29,183.89,183.11,183.53,8944.0,174.4909,175.0621,174.3196,174.7194,8944.0
2021-02-02 15:30:00,183.57,183.91,183.03,183.6,23736.0,174.7575,175.0812,174.2434,174.7861,23736.0
2021-02-03 09:30:00,182.86,183.59,182.26,182.98,3827.0,174.0816,174.7765,173.5104,174.1958,3827.0
2021-02-03 10:00:00,183.15,184.36,183.0,183.59,15724.0,174.3577,175.5096,174.2149,174.7765,15724.0
2021-02-03 10:30:00,183.65,184.02,182.92,183.66,34706.0,174.8337,175.1859,174.1387,174.8432,34706.0
2021-02-03 11:00:00,183.56,183.9,182.51,182.51,16296.0,174.748,175.0717,173.7484,173.7484,16296.0
2021-02-03 11:30:00,182.48,183.31,182.48,183.01,15164.0,173.7198,174.51,173.7198,174.2244,15164.0
2021-02-03 12:00:00,183.02,183.44,182.36,182.41,10745.0,174.2339,174.6337,173.6056,173.6532,10745.0
2021-02-03 12:30:00,182.41,183.57,182.37,183.56,17075.0,173.6532,174.7575,173.6151,174.748,17075.0
2021-02-03 13:00:00,183.68,184.5,183.5,184.38,3255.0,174.8622,175.6429,174.6909,175.5286,3255.0
2021-02-03 13:30:00,184.23,184.93,184.05,184.93,6005.0,175.3858,176.0522,175.2145,176.0522,6005.0
2021-02-03 14:00:00,184.8,185.1,183.8,184.0,31896.0,175.9285,176.214,174.9765,175.1669,31896.0
2021-02-03 14:30:00,184.24,184.34,183.5,183.75,10599.0,175.3953,175.4905,174.6909,174.9289,10599.0
2021-02-03 15:00:00,183.77,184.18,183.56,183.75,8798.0,174.9479,175.3382,174.748,174.9289,8798.0
2021-02-03 15:30:00,183.83,184.28,183.4,183.73,28770.0,175.005,175.4334,174.5957,174.9098,28770.0
2021-02-04 09:30:00,184.02,186.46,184.02,186.15,10457.0,175.1859,177.5088,175.1859,177.2136,10457.0
2021-02-04 10:00:00,186.34,186.96,185.79,186.16,11100.0,177.3945,177.9848,176.8709,177.2232,11100.0
2021-02-04 10:30:00,186.11,186.23,184.78,185.05,17912.0,177.1756,177.2898,175.9094,176.1664,17912.0
2021-02-04 11:00:00,185.0,185.5,184.9,185.0,14706.0,176.1188,176.5948,176.0237,176.1188,14706.0
2021-02-04 11:30:00,184.75,185.22,184.73,184.98,8312.0,175.8809,176.3283,175.8618,176.0998,8312.0
2021-02-04 12:00:00,184.93,185.36,184.93,185.03,4332.0,176.0522,176.4616,176.0522,176.1474,4332.0
2021-02-04 12:30:00,185.22,185.6,184.85,184.85,5209.0,176.3283,176.69,175.9761,175.9761,5209.0
2021-02-04 13:00:00,184.8,185.39,184.63,185.22,34949.0,175.9285,176.4901,175.7666,176.3283,34949.0
2021-02-04 13:30:00,185.26,185.43,184.67,185.21,46174.0,176.3664,176.5282,175.8047,176.3188,46174.0
2021-02-04 14:00:00,185.21,185.3,184.95,185.04,8944.0,176.3188,176.4044,176.0712,176.1569,8944.0
2021-02-04 14:30:00,185.23,185.28,184.72,185.19,9018.0,176.3378,176.3854,175.8523,176.2997,9018.0
2021-02-04 15:00:00,185.2,185.27,184.75,184.91,9427.0,176.3092,176.3759,175.8809,176.0332,9427.0
2021-02-04 15:30:00,185.03,186.02,184.9,186.02,28473.0,176.1474,177.0899,176.0237,177.0899,28473.0
2021-02-05 09:30:00,187.67,188.6,186.51,186.88,6808.0,178.6607,179.546,177.5564,177.9086,6808.0
2021-02-05 10:00:00,186.26,187.28,185.33,186.34,38469.0,177.3184,178.2894,176.433,177.3945,38469.0
2021-02-05 10:30:00,186.56,189.84,186.07,188.84,34436.0,177.604,180.7265,177.1375,179.7745,34436.0
2021-02-05 11:00:00,189.23,189.23,187.83,188.02,2379.0,180.1458,180.1458,178.813,178.9939,2379.0
2021-02-05 11:30:00,188.27,188.93,187.79,188.17,6632.0,179.2319,179.8602,178.7749,179.1367,6632.0
2021-02-05 12:00:00,188.25,188.74,188.04,188.04,4636.0,179.2128,179.6793,179.0129,179.0129,4636.0
2021-02-05 12:30:00,188.22,188.5,188.01,188.08,2179.0,179.1843,179.4508,178.9844,179.051,2179.0
2021-02-05 13:00:00,188.03,188.77,187.85,188.75,7114.0,179.0034,179.7079,178.832,179.6888,7114.0
2021-02-05 13:30:00,188.7,188.7,188.31,188.4,5673.0,179.6412,179.6412,179.2699,179.3556,5673.0
2021-02-05 14:00:00,188.27,188.38,187.87,188.06,6023.0,179.2319,179.3366,178.8511,179.032,6023.0
2021-02-05 14:30:00,188.06,188.51,187.88,188.21,4058.0,179.032,179.4603,178.8606,179.1747,4058.0
2021-02-05 15:00:00,188.0,188.23,187.88,188.01,3519.0,178.9748,179.1938,178.8606,178.9844,3519.0
2021-02-05 15:30:00,188.03,188.25,187.82,188.12,19216.0,179.0034,179.2128,178.8035,179.0891,19216.0
2021-02-08 09:30:00,189.79,190.94,189.3,189.72,10506.0,180.6789,181.7737,180.2124,180.6123,10506.0
2021-02-08 10:00:00,190.19,190.98,190.0,190.69,6137.0,181.0597,181.8118,180.8788,181.5357,6137.0
2021-02-08 10:30:00,190.93,192.06,190.93,191.12,6100.0,181.7642,182.8399,181.7642,181.9451,6100.0
2021-02-08 11:00:00,191.21,191.38,190.48,190.63,5430.0,182.0307,182.1926,181.3358,181.4786,5430.0
2021-02-08 11:30:00,190.7,190.77,190.14,190.69,6000.0,181.5452,181.6119,181.0121,181.5357,6000.0
2021-02-08 12:00:00,190.64,190.74,189.76,190.01,13481.0,181.4881,181.5833,180.6503,180.8883,13481.0
2021-02-08 12:30:00,189.92,190.05,189.7,189.88,14548.0,180.8027,180.9264,180.5932,180.7646,14548.0
2021-02-08 13:00:00,189.81,190.39,189.75,190.0,8427.0,180.6979,181.2501,180.6408,180.8788,8427.0
2021-02-08 13:30:00,189.99,190.18,189.55,189.55,8083.0,180.8693,181.0502,180.4504,180.4504,8083.0
2021-02-08 14:00:00,189.74,190.11,189.74,190.01,9914.0,180.6313,180.9835,180.6313,180.8883,9914.0
2021-02-08 14:30:00,190.02,190.4,189.9,189.99,11412.0,180.8979,181.2596,180.7836,180.8693,11412.0
2021-02-08 15:00:00,189.92,190.27,189.56,189.9,16534.0,180.8027,181.1359,180.4599,180.7836,16534.0
2021-02-08 15:30:00,190.01,190.46,189.46,190.0,51413.0,180.8883,181.3167,180.3647,180.8788,51413.0
2021-02-09 09:30:00,190.35,190.35,187.26,188.59,7138.0,181.212,181.212,178.2704,179.5365,7138.0
2021-02-09 10:00:00,188.38,189.26,188.17,188.82,9166.0,179.3366,180.1743,179.1367,179.7555,9166.0
2021-02-09 10:30:00,188.85,188.85,187.72,188.03,10894.0,179.784,179.784,178.7083,179.0034,10894.0
2021-02-09 11:00:00,187.83,188.32,187.73,188.25,1326.0,178.813,179.2795,178.7178,179.2128,1326.0
2021-02-09 11:30:00,188.39,189.46,188.22,189.16,3250.0,179.3461,180.3647,179.1843,180.0791,3250.0
2021-02-09 12:00:00,189.03,189.63,189.03,189.6,1285.0,179.9554,180.5266,179.9554,180.498,1285.0
2021-02-09 12:30:00,189.61,189.85,189.47,189.62,2017.0,180.5075,180.736,180.3743,180.5171,2017.0
2021-02-09 13:00:00,189.52,189.52,189.23,189.41,2164.0,180.4219,180.4219,180.1458,180.3171,2164.0
2021-02-09 13:30:00,189.33,189.73,189.18,189.62,5491.0,180.241,180.6218,180.0982,180.5171,5491.0
2021-02-09 14:00:00,189.65,190.0,189.64,189.7,4168.0,180.5456,180.8788,180.5361,180.5932,4168.0
2021-02-09 14:30:00,189.49,189.52,188.72,188.72,5370.0,180.3933,180.4219,179.6603,179.6603,5370.0
2021-02-09 15:00:00,188.69,188.98,188.67,188.92,3962.0,179.6317,179.9078,179.6127,179.8507,3962.0
2021-02-09 15:30:00,188.97,189.44,187.91,188.1,19420.0,179.8983,180.3457,178.8892,179.07,19420.0
2021-02-10 09:30:00,188.68,189.98,188.32,189.44,5413.0,179.6222,180.8598,179.2795,180.3457,5413.0
2021-02-10 10:00:00,189.45,189.46,187.26,187.7,3823.0,180.3552,180.3647,178.2704,178.6892,3823.0
2021-02-10 10:30:00,187.48,187.8,186.99,187.64,7674.0,178.4798,178.7844,178.0133,178.6321,7674.0
2021-02-10 11:00:00,187.89,188.2,187.24,187.95,2650.0,178.8701,179.1652,178.2513,178.9272,2650.0
2021-02-10 11:30:00,187.78,188.07,187.67,188.05,3446.0,178.7654,179.0415,178.6607,179.0224,3446.0
2021-02-10 12:00:00,187.89,188.14,187.67,188.02,5124.0,178.8701,179.1081,178.6607,178.9939,5124.0
2021-02-10 12:30:00,188.24,188.73,187.96,188.65,3861.0,179.2033,179.6698,178.9368,179.5936,3861.0
2021-02-10 13:00:00,188.68,189.46,188.68,189.27,5095.0,179.6222,180.3647,179.6222,180.1839,5095.0
2021-02-10 13:30:00,189.25,189.5,189.13,189.17,4140.0,180.1648,180.4028,180.0506,180.0887,4140.0
2021-02-10 14:00:00,189.3,190.22,189.08,189.91,8912.0,180.2124,181.0883,180.003,180.7931,8912.0
2021-02-10 14:30:00,190.04,190.19,189.67,189.67,2100.0,180.9169,181.0597,180.5647,180.5647,2100.0
2021-02-10 15:00:00,189.72,189.97,189.47,189.49,5468.0,180.6123,180.8503,180.3743,180.3933,5468.0
2021-02-10 15:30:00,189.57,189.94,189.15,189.94,20555.0,180.4695,180.8217,180.0696,180.8217,20555.0
2021-02-11 09:30:00,189.62,191.5,189.5,189.5,5687.0,180.5171,182.3068,180.4028,180.4028,5687.0
2021-02-11 10:00:00,189.03,189.76,188.67,189.24,3570.0,179.9554,180.6503,179.6127,180.1553,3570.0
2021-02-11 10:30:00,189.31,189.76,188.88,189.3,10317.0,180.2219,180.6503,179.8126,180.2124,10317.0
2021-02-11 11:00:00,189.28,189.44,188.67,188.73,3909.0,180.1934,180.3457,179.6127,179.6698,3909.0
2021-02-11 11:30:00,188.84,189.58,188.6,189.12,3800.0,179.7745,180.479,179.546,180.0411,3800.0
2021-02-11 12:00:00,188.79,189.13,187.73,187.94,12566.0,179.7269,180.0506,178.7178,178.9177,12566.0
2021-02-11 12:30:00,188.0,188.25,187.0,188.0,7918.0,178.9748,179.2128,178.0228,178.9748,7918.0
2021-02-11 13:00:00,188.0,188.36,187.7,188.09,5007.0,178.9748,179.3175,178.6892,179.0605,5007.0
2021-02-11 13:30:00,188.06,188.38,187.44,187.46,7580.0,179.032,179.3366,178.4417,178.4608,7580.0
2021-02-11 14:00:00,187.19,187.64,187.03,187.51,2904.0,178.2037,178.6321,178.0514,178.5084,2904.0
2021-02-11 14:30:00,187.72,188.45,187.41,188.45,4239.0,178.7083,179.4032,178.4132,179.4032,4239.0
2021-02-11 15:00:00,188.51,188.75,188.49,188.63,4940.0,179.4603,179.6888,179.4413,179.5746,4940.0
2021-02-11 15:30:00,188.77,189.39,188.27,189.14,25799.0,179.7079,180.2981,179.2319,180.0601,25799.0
2021-02-12 09:30:00,188.43,188.98,188.36,188.36,1151.0,179.3842,179.9078,179.3175,179.3175,1151.0
2021-02-12 10:00:00,188.34,188.48,187.84,188.48,5200.0,179.2985,179.4318,178.8225,179.4318,5200.0
2021-02-12 10:30:00,188.09,188.96,188.07,188.38,4100.0,179.0605,179.8887,179.0415,179.3366,4100.0
2021-02-12 11:00:00,188.01,188.01,187.44,187.58,5257.0,178.9844,178.9844,178.4417,178.575,5257.0
2021-02-12 11:30:00,187.77,187.99,187.59,187.7,2698.0,178.7559,178.9653,178.5845,178.6892,2698.0
2021-02-12 12:00:00,187.98,188.04,187.61,187.61,1566.0,178.9558,179.0129,178.6036,178.6036,1566.0
2021-02-12 12:30:00,187.59,187.86,187.53,187.76,3876.0,178.5845,178.8416,178.5274,178.7464,3876.0
2021-02-12 13:00:00,187.81,188.0,187.33,187.49,4071.0,178.794,178.9748,178.337,178.4893,4071.0
2021-02-12 13:30:00,187.41,187.95,187.3,187.95,3395.0,178.4132,178.9272,178.3084,178.9272,3395.0
2021-02-12 14:00:00,187.74,188.06,187.49,188.06,1900.0,178.7273,179.032,178.4893,179.032,1900.0
2021-02-12 14:30:00,188.14,188.36,187.93,188.2,2436.0,179.1081,179.3175,178.9082,179.1652,2436.0
2021-02-12 15:00:00,188.13,188.39,188.03,188.24,4690.0,179.0986,179.3461,179.0034,179.2033,4690.0
2021-02-12 15:30:00,188.33,188.77,188.06,188.11,20699.0,179.289,179.7079,179.032,179.0796,20699.0
2021-02-16 09:30:00,189.81,189.91,188.47,188.85,4398.0,180.6979,180.7931,179.4223,179.784,4398.0
2021-02-16 10:00:00,189.0,189.33,188.17,188.21,4825.0,179.9268,180.241,179.1367,179.1747,4825.0
2021-02-16 10:30:00,188.33,188.34,186.3,186.73,16222.0,179.289,179.2985,177.3564,177.7658,16222.0
2021-02-16 11:00:00,186.71,187.87,186.35,187.41,8237.0,177.7468,178.8511,177.404,178.4132,8237.0
2021-02-16 11:30:00,187.36,187.65,187.01,187.02,4732.0,178.3656,178.6416,178.0324,178.0419,4732.0
2021-02-16 12:00:00,187.12,188.11,187.12,188.08,3169.0,178.1371,179.0796,178.1371,179.051,3169.0
2021-02-16 12:30:00,187.91,187.91,186.92,186.92,4570.0,178.8892,178.8892,177.9467,177.9467,4570.0
2021-02-16 13:00:00,187.0,187.2,186.74,186.95,4105.0,178.0228,178.2132,177.7753,177.9752,4105.0
2021-02-16 13:30:00,187.0,187.52,187.0,187.19,4526.0,178.0228,178.5179,178.0228,178.2037,4526.0
2021-02-16 14:00:00,187.2,187.5,187.02,187.47,2707.0,178.2132,178.4988,178.0419,178.4703,2707.0
2021-02-16 14:30:00,187.32,187.39,186.71,186.82,2469.0,178.3275,178.3941,177.7468,177.8515,2469.0
2021-02-16 15:00:00,186.88,187.06,186.41,186.41,4620.0,177.9086,178.08,177.4612,177.4612,4620.0
2021-02-16 15:30:00,186.16,186.63,185.84,186.32,24686.0,177.2232,177.6706,176.9185,177.3755,24686.0
2021-02-17 09:30:00,185.46,186.52,185.31,185.77,6628.0,176.5568,177.5659,176.414,176.8519,6628.0
2021-02-17 10:00:00,186.46,186.75,185.07,185.33,12100.0,177.5088,177.7848,176.1855,176.433,12100.0
2021-02-17 10:30:00,185.13,185.38,184.45,185.0,3388.0,176.2426,176.4806,175.5953,176.1188,3388.0
2021-02-17 11:00:00,184.97,184.97,184.38,184.81,3617.0,176.0903,176.0903,175.5286,175.938,3617.0
2021-02-17 11:30:00,184.82,185.04,184.13,184.44,5977.0,175.9475,176.1569,175.2906,175.5857,5977.0
2021-02-17 12:00:00,184.53,184.76,184.13,184.49,3370.0,175.6714,175.8904,175.2906,175.6333,3370.0
2021-02-17 12:30:00,184.48,184.5,183.37,183.37,4144.0,175.6238,175.6429,174.5671,174.5671,4144.0
2021-02-17 13:00:00,183.76,183.76,183.34,183.5,2200.0,174.9384,174.9384,174.5385,174.6909,2200.0
2021-02-17 13:30:00,183.54,184.04,183.48,184.02,4680.0,174.7289,175.2049,174.6718,175.1859,4680.0
2021-02-17 14:00:00,184.22,184.52,183.67,183.75,3643.0,175.3763,175.6619,174.8527,174.9289,3643.0
2021-02-17 14:30:00,183.84,184.02,183.65,183.96,2714.0,175.0145,175.1859,174.8337,175.1288,2714.0
2021-02-17 15:00:00,183.98,184.28,183.9,183.93,3200.0,175.1478,175.4334,175.0717,175.1002,3200.0
2021-02-17 15:30:00,183.84,184.28,183.5,183.7,11807.0,175.0145,175.4334,174.6909,174.8813,11807.0
2021-02-18 09:30:00,183.32,184.2,183.0,183.72,10545.0,174.5195,175.3573,174.2149,174.9003,10545.0
2021-02-18 10:00:00,183.75,183.82,182.59,182.78,2019.0,174.9289,174.9955,173.8245,174.0054,2019.0
2021-02-18 10:30:00,182.94,183.14,182.52,183.13,4041.0,174.1577,174.3481,173.7579,174.3386,4041.0
2021-02-18 11:00:00,183.34,183.92,183.03,183.89,2707.0,174.5385,175.0907,174.2434,175.0621,2707.0
2021-02-18 11:30:00,183.58,184.87,183.58,184.87,6800.0,174.767,175.9951,174.767,175.9951,6800.0
2021-02-18 12:00:00,184.66,185.55,184.64,185.55,7054.0,175.7952,176.6424,175.7761,176.6424,7054.0
2021-02-18 12:30:00,185.49,185.67,184.99,185.13,7432.0,176.5853,176.7567,176.1093,176.2426,7432.0
2021-02-18 13:00:00,185.08,185.83,185.0,185.79,6706.0,176.195,176.909,176.1188,176.8709,6706.0
2021-02-18 13:30:00,185.78,186.42,185.73,186.29,5963.0,176.8614,177.4707,176.8138,177.3469,5963.0
2021-02-18 14:00:00,186.35,186.77,186.19,186.27,3601.0,177.404,177.8039,177.2517,177.3279,3601.0
2021-02-18 14:30:00,186.34,186.34,185.91,185.96,1894.0,177.3945,177.3945,176.9852,177.0328,1894.0
2021-02-18 15:00:00,185.95,186.12,185.89,186.06,3095.0,177.0232,177.1851,176.9661,177.128,3095.0
2021-02-18 15:30:00,186.02,186.25,185.43,185.71,22081.0,177.0899,177.3088,176.5282,176.7948,22081.0
2021-02-19 09:30:00,187.09,190.44,186.96,190.44,8710.0,178.1085,181.2977,177.9848,181.2977,8710.0
2021-02-19 10:00:00,189.8,190.24,188.88,189.32,20236.0,180.6884,181.1073,179.8126,180.2315,20236.0
2021-02-19 10:30:00,189.33,189.35,188.07,188.19,44750.0,180.241,180.26,179.0415,179.1557,44750.0
2021-02-19 11:00:00,188.18,189.09,188.06,188.83,20274.0,179.1462,180.0125,179.032,179.765,20274.0
2021-02-19 11:30:00,188.77,189.15,188.15,188.24,14596.0,179.7079,180.0696,179.1176,179.2033,14596.0
2021-02-19 12:00:00,188.18,188.89,187.95,188.3,26999.0,179.1462,179.8221,178.9272,179.2604,26999.0
2021-02-19 12:30:00,188.28,188.82,188.27,188.34,4231.0,179.2414,179.7555,179.2319,179.2985,4231.0
2021-02-19 13:00:00,188.56,188.57,188.3,188.46,4285.0,179.5079,179.5175,179.2604,179.4127,4285.0
2021-02-19 13:30:00,188.45,188.87,188.1,188.78,6465.0,179.4032,179.8031,179.07,179.7174,6465.0
2021-02-19 14:00:00,189.0,189.06,188.02,188.02,21566.0,179.9268,179.9839,178.9939,178.9939,21566.0
2021-02-19 14:30:00,188.07,188.58,188.07,188.31,5824.0,179.0415,179.527,179.0415,179.2699,5824.0
2021-02-19 15:00:00,188.21,188.58,188.08,188.08,5587.0,179.1747,179.527,179.051,179.051,5587.0
2021-02-19 15:30:00,188.11,188.39,187.22,187.37,30929.0,179.0796,179.3461,178.2323,178.3751,30929.0
2021-02-22 09:30:00,186.19,186.71,185.85,186.21,11811.0,177.6266,178.1227,177.3023,177.6457,11811.0
2021-02-22 10:00:00,185.69,186.66,185.17,185.5,8083.0,177.1496,178.075,176.6536,176.9684,8083.0
2021-02-22 10:30:00,185.26,185.97,184.94,185.17,9309.0,176.7394,177.4168,176.4341,176.6536,9309.0
2021-02-22 11:00:00,185.5,186.4,185.17,186.21,5723.0,176.9684,177.827,176.6536,177.6457,5723.0
2021-02-22 11:30:00,186.17,186.62,185.95,186.62,8066.0,177.6076,178.0369,177.3977,178.0369,8066.0
2021-02-22 12:00:00,186.62,186.8,184.77,185.15,34875.0,178.0369,178.2086,176.272,176.6345,34875.0
2021-02-22 12:30:00,185.15,187.32,185.14,186.88,23763.0,176.6345,178.7047,176.6249,178.2849,23763.0
2021-02-22 13:00:00,186.88,187.03,186.5,186.69,8353.0,178.2849,178.428,177.9224,178.1036,8353.0
2021-02-22 13:30:00,186.68,187.59,186.5,187.18,18812.0,178.0941,178.9623,177.9224,178.5711,18812.0
2021-02-22 14:00:00,187.26,187.27,185.71,186.26,17081.0,178.6474,178.657,177.1687,177.6934,17081.0
2021-02-22 14:30:00,186.24,186.68,186.18,186.35,12565.0,177.6743,178.0941,177.6171,177.7793,12565.0
2021-02-22 15:00:00,186.35,186.48,185.03,185.18,13935.0,177.7793,177.9033,176.52,176.6631,13935.0
2021-02-22 15:30:00,185.16,185.28,183.53,183.66,75627.0,176.644,176.7585,175.089,175.213,75627.0
2021-02-23 09:30:00,187.75,191.0,185.3,189.27,34641.0,179.1149,182.2154,176.7776,180.565,34641.0
2021-02-23 10:00:00,189.83,190.62,186.62,186.62,15646.0,181.0992,181.8529,178.0369,178.0369,15646.0
2021-02-23 10:30:00,187.56,188.97,186.95,187.68,23995.0,178.9336,180.2788,178.3517,179.0481,23995.0
2021-02-23 11:00:00,188.22,189.11,187.25,188.66,75951.0,179.5633,180.4123,178.6379,179.983,75951.0
2021-02-23 11:30:00,188.66,189.51,187.17,188.09,36327.0,179.983,180.7939,178.5616,179.4393,36327.0
2021-02-23 12:00:00,188.15,188.35,187.59,187.87,23422.0,179.4965,179.6873,178.9623,179.2294,23422.0
2021-02-23 12:30:00,187.94,188.31,186.89,187.11,26992.0,179.2962,179.6491,178.2944,178.5043,26992.0
2021-02-23 13:00:00,186.83,187.73,186.82,187.73,13374.0,178.2372,179.0958,178.2277,179.0958,13374.0
2021-02-23 13:30:00,187.51,187.8,186.55,187.55,15315.0,178.8859,179.1626,177.9701,178.9241,15315.0
2021-02-23 14:00:00,187.53,188.07,187.39,187.67,18996.0,178.905,179.4202,178.7715,179.0386,18996.0
2021-02-23 14:30:00,187.85,188.3,187.79,188.16,54807.0,179.2103,179.6396,179.1531,179.506,54807.0
2021-02-23 15:00:00,188.17,189.57,188.03,189.09,26586.0,179.5156,180.8512,179.382,180.3933,26586.0
2021-02-23 15:30:00,189.16,189.73,186.72,188.02,52393.0,180.46,181.0038,178.1323,179.3725,52393.0
2021-02-24 09:30:00,188.1,191.15,187.62,190.94,15851.0,179.4488,182.3585,178.9909,182.1582,15851.0
2021-02-24 10:00:00,191.23,192.0,190.73,191.33,7422.0,182.4348,183.1694,181.9578,182.5302,7422.0
2021-02-24 10:30:00,191.33,193.35,191.33,192.8,14650.0,182.5302,184.4573,182.5302,183.9326,14650.0
2021-02-24 11:00:00,192.79,194.67,192.79,193.65,9784.0,183.9231,185.7166,183.9231,184.7435,9784.0
2021-02-24 11:30:00,193.55,196.16,193.53,195.58,35734.0,184.6481,187.1381,184.6291,186.5848,35734.0
2021-02-24 12:00:00,195.69,197.19,195.2,197.16,27927.0,186.6897,188.1207,186.2223,188.0921,27927.0
2021-02-24 12:30:00,197.0,197.17,195.2,195.2,10403.0,187.9395,188.1016,186.2223,186.2223,10403.0
2021-02-24 13:00:00,195.25,196.21,195.25,195.77,5769.0,186.27,187.1858,186.27,186.766,5769.0
2021-02-24 13:30:00,195.76,196.48,195.56,196.03,9550.0,186.7565,187.4434,186.5657,187.0141,9550.0
2021-02-24 14:00:00,196.2,196.3,195.6,195.78,4965.0,187.1763,187.2717,186.6039,186.7756,4965.0
2021-02-24 14:30:00,195.95,195.95,194.68,194.97,7297.0,186.9378,186.9378,185.7262,186.0028,7297.0
2021-02-24 15:00:00,194.99,196.05,194.99,195.87,10155.0,186.0219,187.0332,186.0219,186.8614,10155.0
2021-02-24 15:30:00,195.98,197.02,195.93,196.87,44173.0,186.9664,187.9585,186.9187,187.8154,44173.0
2021-02-25 09:30:00,196.31,196.31,194.75,195.72,6388.0,187.2812,187.2812,185.7929,186.7183,6388.0
2021-02-25 10:00:00,195.89,195.89,194.13,194.14,14327.0,186.8805,186.8805,185.2015,185.211,14327.0
2021-02-25 10:30:00,193.88,194.76,193.43,194.06,8603.0,184.963,185.8025,184.5337,185.1347,8603.0
2021-02-25 11:00:00,194.54,195.38,194.08,194.72,5325.0,185.5926,186.394,185.1538,185.7643,5325.0
2021-02-25 11:30:00,194.46,194.69,194.12,194.41,9892.0,185.5163,185.7357,185.1919,185.4686,9892.0
2021-02-25 12:00:00,194.39,194.81,194.1,194.26,8931.0,185.4495,185.8502,185.1728,185.3255,8931.0
2021-02-25 12:30:00,194.25,194.26,192.11,192.26,5867.0,185.3159,185.3255,183.2744,183.4175,5867.0
2021-02-25 13:00:00,192.0,194.45,191.61,194.08,24552.0,183.1694,185.5067,182.7974,185.1538,24552.0
2021-02-25 13:30:00,194.2,194.37,192.35,192.74,27120.0,185.2682,185.4304,183.5033,183.8754,27120.0
2021-02-25 14:00:00,192.91,194.75,192.91,194.69,7739.0,184.0376,185.7929,184.0376,185.7357,7739.0
2021-02-25 14:30:00,194.16,194.2,193.3,193.3,3200.0,185.2301,185.2682,184.4096,184.4096,3200.0
2021-02-25 15:00:00,193.58,193.82,192.29,192.37,4725.0,184.6768,184.9057,183.4461,183.5224,4725.0
2021-02-25 15:30:00,192.51,194.36,191.9,193.2,30781.0,183.656,185.4209,183.074,184.3142,30781.0
2021-02-26 09:30:00,194.09,194.77,193.14,193.19,15506.0,185.1633,185.812,184.257,184.3047,15506.0
2021-02-26 10:00:00,193.33,194.59,192.93,192.94,21023.0,184.4383,185.6403,184.0567,184.0662,21023.0
2021-02-26 10:30:00,193.18,194.94,193.0,193.63,11008.0,184.2952,185.9742,184.1234,184.7245,11008.0
2021-02-26 11:00:00,193.62,194.27,193.18,193.88,6089.0,184.7149,185.335,184.2952,184.963,6089.0
2021-02-26 11:30:00,194.1,195.17,193.93,193.93,5400.0,185.1728,186.1936,185.0107,185.0107,5400.0
2021-02-26 12:00:00,194.14,195.03,193.86,194.69,4784.0,185.211,186.0601,184.9439,185.7357,4784.0
2021-02-26 12:30:00,194.89,195.77,194.64,194.64,6145.0,185.9265,186.766,185.688,185.688,6145.0
2021-02-26 13:00:00,194.96,195.68,194.66,195.52,6860.0,185.9933,186.6802,185.7071,186.5275,6860.0
2021-02-26 13:30:00,195.68,195.83,194.61,195.01,5144.0,186.6802,186.8233,185.6594,186.041,5144.0
2021-02-26 14:00:00,194.95,195.31,194.02,194.7,23585.0,185.9837,186.3272,185.0965,185.7452,23585.0
2021-02-26 14:30:00,194.73,195.72,194.6,195.71,8773.0,185.7739,186.7183,185.6498,186.7088,8773.0
2021-02-26 15:00:00,195.75,196.37,195.11,195.11,7635.0,186.747,187.3384,186.1364,186.1364,7635.0
2021-02-26 15:30:00,195.11,195.39,191.68,192.17,81108.0,186.1364,186.4035,182.8641,183.3316,81108.0
2021-03-01 09:30:00,195.05,196.43,194.62,195.92,4657.0,186.0792,187.3957,185.6689,186.9091,4657.0
2021-03-01 10:00:00,195.34,196.59,194.16,194.59,18224.0,186.3558,187.5483,185.2301,185.6403,18224.0
2021-03-01 10:30:00,194.87,194.89,194.17,194.22,8501.0,185.9074,185.9265,185.2396,185.2873,8501.0
2021-03-01 11:00:00,194.41,194.56,193.76,193.96,11728.0,185.4686,185.6117,184.8485,185.0393,11728.0
2021-03-01 11:30:00,194.02,194.5,193.76,194.19,14083.0,185.0965,185.5544,184.8485,185.2587,14083.0
2021-03-01 12:00:00,194.25,194.78,193.81,194.13,10066.0,185.3159,185.8216,184.8962,185.2015,10066.0
2021-03-01 12:30:00,194.19,194.24,193.74,193.92,5384.0,185.2587,185.3064,184.8294,185.0011,5384.0
2021-03-01 13:00:00,193.85,194.05,193.35,193.87,7502.0,184.9343,185.1251,184.4573,184.9534,7502.0
2021-03-01 13:30:00,193.97,194.68,193.94,194.68,8725.0,185.0488,185.7262,185.0202,185.7262,8725.0
2021-03-01 14:00:00,194.81,195.38,194.69,195.17,5360.0,185.8502,186.394,185.7357,186.1936,5360.0
2021-03-01 14:30:00,195.12,195.65,194.77,195.29,8136.0,186.1459,186.6516,185.812,186.3081,8136.0
2021-03-01 15:00:00,195.32,195.49,194.33,194.56,7949.0,186.3367,186.4989,185.3923,185.6117,7949.0
2021-03-01 15:30:00,194.72,194.77,193.25,193.77,36737.0,185.7643,185.812,184.3619,184.858,36737.0
2021-03-02 09:30:00,193.89,195.44,193.49,194.4,5202.0,184.9725,186.4512,184.5909,185.459,5202.0
2021-03-02 10:00:00,193.93,193.93,191.25,191.25,16201.0,185.0107,185.0107,182.4539,182.4539,16201.0
2021-03-02 10:30:00,191.35,191.58,190.91,191.27,2400.0,182.5493,182.7687,182.1296,182.473,2400.0
2021-03-02 11:00:00,191.16,191.19,190.27,191.19,4700.0,182.3681,182.3967,181.519,182.3967,4700.0
2021-03-02 11:30:00,191.23,191.78,190.49,191.7,6903.0,182.4348,182.9595,181.7289,182.8832,6903.0
2021-03-02 12:00:00,191.65,193.39,191.65,193.22,23183.0,182.8355,184.4955,182.8355,184.3333,23183.0
2021-03-02 12:30:00,193.41,194.21,193.11,193.77,9549.0,184.5146,185.2778,184.2284,184.858,9549.0
2021-03-02 13:00:00,193.87,194.85,193.86,194.52,7876.0,184.9534,185.8883,184.9439,185.5735,7876.0
2021-03-02 13:30:00,194.49,194.73,193.62,193.81,11245.0,185.5449,185.7739,184.7149,184.8962,11245.0
2021-03-02 14:00:00,193.55,193.7,192.98,193.7,3700.0,184.6481,184.7912,184.1044,184.7912,3700.0
2021-03-02 14:30:00,193.62,193.7,193.33,193.63,4602.0,184.7149,184.7912,184.4383,184.7245,4602.0
2021-03-02 15:00:00,193.82,194.0,192.94,193.18,6015.0,184.9057,185.0774,184.0662,184.2952,6015.0
2021-03-02 15:30:00,193.05,193.49,192.77,192.77,20945.0,184.1711,184.5909,183.904,183.904,20945.0
2021-03-03 09:30:00,192.76,194.56,191.86,193.23,3906.0,183.8945,185.6117,183.0359,184.3429,3906.0
2021-03-03 10:00:00,193.55,194.15,192.79,194.05,6519.0,184.6481,185.2205,183.9231,185.1251,6519.0
2021-03-03 10:30:00,194.05,195.53,193.49,195.08,12974.0,185.1251,186.5371,184.5909,186.1078,12974.0
2021-03-03 11:00:00,195.05,195.92,194.97,195.61,4409.0,186.0792,186.9091,186.0028,186.6134,4409.0
2021-03-03 11:30:00,195.38,195.41,194.46,195.05,6553.0,186.394,186.4226,185.5163,186.0792,6553.0
2021-03-03 12:00:00,195.13,195.79,194.96,195.13,7137.0,186.1555,186.7851,185.9933,186.1555,7137.0
2021-03-03 12:30:00,195.32,195.7,194.99,195.16,3556.0,186.3367,186.6993,186.0219,186.1841,3556.0
2021-03-03 13:00:00,195.02,195.73,194.54,195.72,4308.0,186.0505,186.7279,185.5926,186.7183,4308.0
2021-03-03 13:30:00,195.3,196.05,195.19,195.86,8796.0,186.3177,187.0332,186.2127,186.8519,8796.0
2021-03-03 14:00:00,196.52,196.89,196.03,196.18,8757.0,187.4815,187.8345,187.0141,187.1572,8757.0
2021-03-03 14:30:00,196.18,197.64,196.09,197.59,16987.0,187.1572,188.55,187.0713,188.5023,16987.0
2021-03-03 15:00:00,197.57,197.57,196.06,196.39,7418.0,188.4832,188.4832,187.0427,187.3575,7418.0
2021-03-03 15:30:00,196.58,196.78,194.58,194.58,32571.0,187.5388,187.7296,185.6308,185.6308,32571.0
2021-03-04 09:30:00,194.19,194.19,191.97,193.34,18744.0,185.2587,185.2587,183.1408,184.4478,18744.0
2021-03-04 10:00:00,192.95,194.76,192.51,194.44,8709.0,184.0757,185.8025,183.656,185.4972,8709.0
2021-03-04 10:30:00,194.36,194.63,193.43,193.71,5939.0,185.4209,185.6785,184.5337,184.8008,5939.0
2021-03-04 11:00:00,193.99,195.91,193.81,195.67,12164.0,185.0679,186.8996,184.8962,186.6706,12164.0
2021-03-04 11:30:00,195.71,196.05,194.89,195.5,7114.0,186.7088,187.0332,185.9265,186.5085,7114.0
2021-03-04 12:00:00,195.57,195.83,193.65,193.86,10636.0,186.5752,186.8233,184.7435,184.9439,10636.0
2021-03-04 12:30:00,193.65,193.69,192.31,192.52,21820.0,184.7435,184.7817,183.4652,183.6655,21820.0
2021-03-04 13:00:00,193.01,193.06,190.91,191.75,5642.0,184.133,184.1807,182.1296,182.9309,5642.0
2021-03-04 13:30:00,191.35,191.73,189.74,190.43,8547.0,182.5493,182.9118,181.0134,181.6716,8547.0
2021-03-04 14:00:00,190.52,192.11,189.99,191.73,12573.0,181.7575,183.2744,181.2519,182.9118,12573.0
2021-03-04 14:30:00,191.17,192.73,190.95,192.39,28601.0,182.3776,183.8659,182.1677,183.5415,28601.0
2021-03-04 15:00:00,192.5,192.62,191.5,192.22,27024.0,183.6464,183.7609,182.6924,183.3793,27024.0
2021-03-04 15:30:00,192.2,192.2,191.14,191.37,55197.0,183.3602,183.3602,182.349,182.5684,55197.0
2021-03-05 09:30:00,193.65,193.65,191.65,192.23,4381.0,184.7435,184.7435,182.8355,183.3888,4381.0
2021-03-05 10:00:00,192.62,193.76,191.41,191.68,3122.0,183.7609,184.8485,182.6066,182.8641,3122.0
2021-03-05 10:30:00,192.0,192.55,191.02,191.45,5261.0,183.1694,183.6941,182.2345,182.6447,5261.0
2021-03-05 11:00:00,190.71,191.43,190.43,190.44,4313.0,181.9388,182.6256,181.6716,181.6812,4313.0
2021-03-05 11:30:00,190.75,191.8,190.46,191.27,4401.0,181.9769,182.9786,181.7003,182.473,4401.0
2021-03-05 12:00:00,191.42,192.69,191.41,192.3,4099.0,182.6161,183.8277,182.6066,183.4556,4099.0
2021-03-05 12:30:00,192.58,193.4,192.43,193.39,4207.0,183.7228,184.505,183.5797,184.4955,4207.0
2021-03-05 13:00:00,193.41,193.91,192.73,193.72,3687.0,184.5146,184.9916,183.8659,184.8103,3687.0
2021-03-05 13:30:00,193.83,195.11,193.82,194.25,4556.0,184.9153,186.1364,184.9057,185.3159,4556.0
2021-03-05 14:00:00,194.51,194.71,193.6,194.55,4061.0,185.564,185.7548,184.6958,185.6021,4061.0
2021-03-05 14:30:00,194.42,195.4,194.32,194.7,5446.0,185.4781,186.4131,185.3827,185.7452,5446.0
2021-03-05 15:00:00,194.72,195.21,194.26,194.9,7231.0,185.7643,186.2318,185.3255,185.936,7231.0
2021-03-05 15:30:00,194.69,196.49,194.69,196.04,30311.0,185.7357,187.4529,185.7357,187.0236,30311.0
2021-03-08 09:30:00,196.47,197.23,195.0,197.14,9673.0,187.4338,188.1589,186.0315,188.073,9673.0
2021-03-08 10:00:00,197.25,198.52,196.94,198.15,15800.0,188.178,189.3896,187.8822,189.0366,15800.0
2021-03-08 10:30:00,198.11,198.37,196.94,198.16,7723.0,188.9984,189.2465,187.8822,189.0461,7723.0
2021-03-08 11:00:00,198.24,198.63,197.92,198.63,1982.0,189.1224,189.4945,188.8172,189.4945,1982.0
2021-03-08 11:30:00,198.46,198.47,197.57,197.57,3364.0,189.3323,189.3419,188.4832,188.4832,3364.0
2021-03-08 12:00:00,197.26,199.05,197.26,199.05,3636.0,188.1875,189.8952,188.1875,189.8952,3636.0
2021-03-08 12:30:00,199.25,199.6,198.97,199.5,5340.0,190.086,190.4199,189.8189,190.3245,5340.0
2021-03-08 13:00:00,199.67,200.31,199.55,199.86,4395.0,190.4867,191.0972,190.3722,190.6679,4395.0
2021-03-08 13:30:00,199.85,199.87,197.96,197.96,4728.0,190.6584,190.6775,188.8553,188.8553,4728.0
2021-03-08 14:00:00,198.12,199.01,198.09,198.5,3200.0,189.008,189.857,188.9793,189.3705,3200.0
2021-03-08 14:30:00,198.62,198.69,197.52,197.64,3500.0,189.485,189.5517,188.4355,188.55,3500.0
2021-03-08 15:00:00,197.73,197.73,196.99,197.34,4935.0,188.6359,188.6359,187.9299,188.2638,4935.0
2021-03-08 15:30:00,197.39,197.88,196.38,196.48,72896.0,188.3115,188.779,187.348,187.4434,72896.0
2021-03-09 09:30:00,197.39,198.3,196.33,196.35,112108.0,188.3115,189.1797,187.3003,187.3194,112108.0
2021-03-09 10:00:00,197.12,197.55,196.36,196.8,4699.0,188.0539,188.4642,187.3289,187.7487,4699.0
2021-03-09 10:30:00,196.77,196.89,195.94,196.89,2019.0,187.72,187.8345,186.9282,187.8345,2019.0
2021-03-09 11:00:00,197.34,197.72,196.87,196.87,2757.0,188.2638,188.6264,187.8154,187.8154,2757.0
2021-03-09 11:30:00,196.64,196.99,196.48,196.71,5274.0,187.596,187.9299,187.4434,187.6628,5274.0
2021-03-09 12:00:00,196.85,197.76,196.84,197.61,21805.0,187.7964,188.6645,187.7868,188.5214,21805.0
2021-03-09 12:30:00,197.48,198.0,196.54,196.86,3392.0,188.3974,188.8935,187.5006,187.8059,3392.0
2021-03-09 13:00:00,196.87,197.48,196.78,197.38,34259.0,187.8154,188.3974,187.7296,188.302,34259.0
2021-03-09 13:30:00,197.36,198.1,197.25,198.05,12328.0,188.2829,188.9889,188.178,188.9412,12328.0
2021-03-09 14:00:00,197.8,198.1,197.13,197.39,21657.0,188.7027,188.9889,188.0635,188.3115,21657.0
2021-03-09 14:30:00,197.36,197.74,197.24,197.58,10863.0,188.2829,188.6454,188.1684,188.4928,10863.0
2021-03-09 15:00:00,197.51,197.65,197.1,197.16,20182.0,188.426,188.5596,188.0349,188.0921,20182.0
2021-03-09 15:30:00,197.16,197.51,196.71,197.2,39082.0,188.0921,188.426,187.6628,188.1303,39082.0
2021-03-10 09:30:00,198.36,199.6,197.02,199.36,9046.0,189.2369,190.4199,187.9585,190.1909,9046.0
2021-03-10 10:00:00,199.5,199.92,198.0,199.11,39065.0,190.3245,190.7252,188.8935,189.9524,39065.0
2021-03-10 10:30:00,199.03,200.51,198.88,200.19,21132.0,189.8761,191.288,189.733,190.9827,21132.0
2021-03-10 11:00:00,200.2,200.62,199.49,200.54,4979.0,190.9923,191.393,190.3149,191.3167,4979.0
2021-03-10 11:30:00,200.49,200.66,200.22,200.66,1300.0,191.269,191.4311,191.0114,191.4311,1300.0
2021-03-10 12:00:00,200.27,200.7,200.27,200.6,900.0,191.0591,191.4693,191.0591,191.3739,900.0
2021-03-10 12:30:00,200.85,201.3,200.71,201.26,2236.0,191.6124,192.0417,191.4788,192.0035,2236.0
2021-03-10 13:00:00,200.87,201.24,200.57,201.24,5993.0,191.6315,191.9845,191.3453,191.9845,5993.0
2021-03-10 13:30:00,201.24,201.41,200.4,201.17,5867.0,191.9845,192.1466,191.1831,191.9177,5867.0
2021-03-10 14:00:00,200.97,201.77,200.91,201.17,3951.0,191.7269,192.4901,191.6696,191.9177,3951.0
2021-03-10 14:30:00,201.41,202.06,201.41,201.43,4686.0,192.1466,192.7667,192.1466,192.1657,4686.0
2021-03-10 15:00:00,201.62,201.64,201.01,201.38,4914.0,192.347,192.3661,191.765,192.118,4914.0
2021-03-10 15:30:00,201.36,202.11,200.63,201.73,24066.0,192.0989,192.8144,191.4025,192.4519,24066.0
2021-03-11 09:30:00,201.23,202.43,200.1,202.02,7017.0,191.9749,193.1197,190.8969,192.7286,7017.0
2021-03-11 10:00:00,202.7,202.7,201.43,201.68,9902.0,193.3773,193.3773,192.1657,192.4042,9902.0
2021-03-11 10:30:00,201.86,201.97,201.33,201.69,8103.0,192.5759,192.6809,192.0703,192.4138,8103.0
2021-03-11 11:00:00,201.5,202.65,201.5,202.6,2364.0,192.2325,193.3296,192.2325,193.2819,2364.0
2021-03-11 11:30:00,202.25,202.25,201.89,202.02,3019.0,192.948,192.948,192.6046,192.7286,3019.0
2021-03-11 12:00:00,201.73,201.95,201.45,201.75,1351.0,192.4519,192.6618,192.1848,192.471,1351.0
2021-03-11 12:30:00,201.75,202.08,201.27,201.75,4420.0,192.471,192.7858,192.0131,192.471,4420.0
2021-03-11 13:00:00,201.92,201.92,201.27,201.27,2000.0,192.6332,192.6332,192.0131,192.0131,2000.0
2021-03-11 13:30:00,201.2,201.3,200.72,200.92,4553.0,191.9463,192.0417,191.4884,191.6792,4553.0
2021-03-11 14:00:00,200.85,201.64,200.84,201.2,3045.0,191.6124,192.3661,191.6029,191.9463,3045.0
2021-03-11 14:30:00,201.24,201.29,200.69,200.72,2712.0,191.9845,192.0322,191.4598,191.4884,2712.0
2021-03-11 15:00:00,200.52,200.68,200.06,200.31,3765.0,191.2976,191.4502,190.8587,191.0972,3765.0
2021-03-11 15:30:00,200.2,201.52,200.02,201.05,20739.0,190.9923,192.2516,190.8206,191.8032,20739.0
2021-03-12 09:30:00,200.93,202.98,200.77,200.77,3502.0,191.6887,193.6444,191.5361,191.5361,3502.0
2021-03-12 10:00:00,201.91,202.4,201.66,201.67,2437.0,192.6236,193.0911,192.3851,192.3947,2437.0
2021-03-12 10:30:00,201.34,201.41,200.63,200.98,2849.0,192.0799,192.1466,191.4025,191.7364,2849.0
2021-03-12 11:00:00,200.83,201.06,200.31,200.38,1400.0,191.5933,191.8127,191.0972,191.164,1400.0
2021-03-12 11:30:00,200.37,200.65,199.92,200.26,4792.0,191.1545,191.4216,190.7252,191.0495,4792.0
2021-03-12 12:00:00,200.23,200.61,200.06,200.19,4811.0,191.0209,191.3834,190.8587,190.9827,4811.0
2021-03-12 12:30:00,200.14,200.29,199.64,199.75,3400.0,190.935,191.0781,190.458,190.563,3400.0
2021-03-12 13:00:00,199.94,200.3,199.71,200.03,11338.0,190.7442,191.0877,190.5248,190.8301,11338.0
2021-03-12 13:30:00,200.0,200.02,199.45,199.77,10269.0,190.8015,190.8206,190.2768,190.5821,10269.0
2021-03-12 14:00:00,199.91,200.2,199.87,200.0,2090.0,190.7156,190.9923,190.6775,190.8015,2090.0
2021-03-12 14:30:00,200.04,200.34,199.66,199.81,12875.0,190.8396,191.1258,190.4771,190.6202,12875.0
2021-03-12 15:00:00,199.76,200.43,199.67,200.32,15790.0,190.5725,191.2117,190.4867,191.1068,15790.0
2021-03-12 15:30:00,200.39,202.16,200.35,201.64,22684.0,191.1736,192.8621,191.1354,192.3661,22684.0
2021-03-15 09:30:00,202.18,203.08,201.21,201.67,3990.0,192.8812,193.7398,191.9558,192.3947,3990.0
2021-03-15 10:00:00,201.48,201.48,200.32,201.03,4400.0,192.2134,192.2134,191.1068,191.7841,4400.0
2021-03-15 10:30:00,200.86,201.19,200.42,200.82,2117.0,191.6219,191.9368,191.2022,191.5838,2117.0
2021-03-15 11:00:00,200.63,201.25,200.63,201.17,4857.0,191.4025,191.994,191.4025,191.9177,4857.0
2021-03-15 11:30:00,200.89,201.32,200.71,201.24,2150.0,191.6506,192.0608,191.4788,191.9845,2150.0
2021-03-15 12:00:00,201.64,202.37,201.47,202.11,2600.0,192.3661,193.0625,192.2039,192.8144,2600.0
2021-03-15 12:30:00,201.91,202.44,201.85,202.42,1500.0,192.6236,193.1293,192.5664,193.1102,1500.0
2021-03-15 13:00:00,202.56,203.14,202.53,203.05,3430.0,193.2437,193.7971,193.2151,193.7112,3430.0
2021-03-15 13:30:00,203.05,204.22,203.05,204.22,9354.0,193.7112,194.8274,193.7112,194.8274,9354.0
2021-03-15 14:00:00,204.23,205.67,204.23,205.67,13746.0,194.8369,196.2107,194.8369,196.2107,13746.0
2021-03-15 14:30:00,205.63,206.8,205.51,206.67,20530.0,196.1725,197.2887,196.0581,197.1647,20530.0
2021-03-15 15:00:00,206.67,206.95,206.45,206.75,17383.0,197.1647,197.4318,196.9548,197.241,17383.0
2021-03-15 15:30:00,206.68,208.21,206.21,207.0,27119.0,197.1743,198.6339,196.7259,197.4795,27119.0
2021-03-16 09:30:00,207.0,207.0,205.38,205.81,1375.0,197.4795,197.4795,195.934,196.3443,1375.0
2021-03-16 10:00:00,206.02,206.02,204.73,205.15,42440.0,196.5446,196.5446,195.3139,195.7146,42440.0
2021-03-16 10:30:00,205.1,205.14,202.92,202.95,14325.0,195.6669,195.7051,193.5872,193.6158,14325.0
2021-03-16 11:00:00,202.6,204.27,202.6,203.99,10658.0,193.2819,194.8751,193.2819,194.608,10658.0
2021-03-16 11:30:00,204.0,204.15,203.44,203.6,10103.0,194.6175,194.7606,194.0833,194.2359,10103.0
2021-03-16 12:00:00,203.68,204.1,203.62,204.08,2643.0,194.3122,194.7129,194.255,194.6938,2643.0
2021-03-16 12:30:00,204.22,205.17,204.22,204.4,4256.0,194.8274,195.7337,194.8274,194.9991,4256.0
2021-03-16 13:00:00,204.51,205.09,204.23,204.99,2100.0,195.1041,195.6574,194.8369,195.562,2100.0
2021-03-16 13:30:00,204.97,205.47,204.66,205.39,5355.0,195.5429,196.0199,195.2472,195.9436,5355.0
2021-03-16 14:00:00,205.18,205.5,205.18,205.33,2269.0,195.7432,196.0485,195.7432,195.8863,2269.0
2021-03-16 14:30:00,205.75,206.06,205.54,206.05,4229.0,196.287,196.5828,196.0867,196.5732,4229.0
2021-03-16 15:00:00,206.06,206.46,205.89,206.13,2972.0,196.5828,196.9644,196.4206,196.6496,2972.0
2021-03-16 15:30:00,205.95,206.38,205.64,206.14,22890.0,196.4778,196.8881,196.1821,196.6591,22890.0
2021-03-17 09:30:00,204.71,206.24,202.81,205.89,5864.0,195.2949,196.7545,193.4822,196.4206,5864.0
2021-03-17 10:00:00,205.75,207.14,205.37,206.94,4783.0,196.287,197.6131,195.9245,197.4223,4783.0
2021-03-17 10:30:00,207.11,207.39,206.0,206.96,4845.0,197.5845,197.8516,196.5255,197.4414,4845.0
2021-03-17 11:00:00,207.39,208.27,207.39,208.27,3481.0,197.8516,198.6911,197.8516,198.6911,3481.0
2021-03-17 11:30:00,208.41,208.46,207.62,208.46,6580.0,198.8247,198.8724,198.071,198.8724,6580.0
2021-03-17 12:00:00,208.37,208.74,208.07,208.71,3307.0,198.7865,199.1395,198.5003,199.1109,3307.0
2021-03-17 12:30:00,208.69,208.69,207.35,207.58,2359.0,199.0918,199.0918,197.8134,198.0329,2359.0
2021-03-17 13:00:00,207.21,207.27,206.38,206.56,1954.0,197.6799,197.7371,196.8881,197.0598,1954.0
2021-03-17 13:30:00,206.61,206.85,206.16,206.34,6899.0,197.1075,197.3364,196.6782,196.8499,6899.0
2021-03-17 14:00:00,206.61,207.13,205.67,205.79,5000.0,197.1075,197.6036,196.2107,196.3252,5000.0
2021-03-17 14:30:00,205.86,207.12,205.86,206.9,6523.0,196.392,197.594,196.392,197.3841,6523.0
2021-03-17 15:00:00,206.87,206.93,205.56,205.89,5500.0,197.3555,197.4128,196.1058,196.4206,5500.0
2021-03-17 15:30:00,205.97,206.5,205.04,205.81,27520.0,196.4969,197.0025,195.6097,196.3443,27520.0
2021-03-18 09:30:00,205.76,206.59,203.91,205.71,3636.0,196.2966,197.0884,194.5317,196.2489,3636.0
2021-03-18 10:00:00,204.85,205.89,204.85,205.46,3061.0,195.4284,196.4206,195.4284,196.0104,3061.0
2021-03-18 10:30:00,205.51,206.61,205.51,206.42,4146.0,196.0581,197.1075,196.0581,196.9262,4146.0
2021-03-18 11:00:00,206.36,207.29,206.36,207.2,2756.0,196.869,197.7562,196.869,197.6703,2756.0
2021-03-18 11:30:00,207.24,207.62,206.94,207.62,2018.0,197.7085,198.071,197.4223,198.071,2018.0
2021-03-18 12:00:00,207.68,207.92,207.56,207.77,2173.0,198.1283,198.3572,198.0138,198.2141,2173.0
2021-03-18 12:30:00,207.84,207.84,206.81,206.97,2300.0,198.2809,198.2809,197.2983,197.4509,2300.0
2021-03-18 13:00:00,206.73,206.97,206.54,206.84,2850.0,197.222,197.4509,197.0407,197.3269,2850.0
2021-03-18 13:30:00,206.7,207.15,206.58,207.15,2187.0,197.1933,197.6226,197.0789,197.6226,2187.0
2021-03-18 14:00:00,207.27,207.56,205.75,205.83,2992.0,197.7371,198.0138,196.287,196.3634,2992.0
2021-03-18 14:30:00,205.58,206.02,205.38,205.76,2400.0,196.1248,196.5446,195.934,196.2966,2400.0
2021-03-18 15:00:00,205.73,205.73,204.96,205.66,4004.0,196.2679,196.2679,195.5334,196.2012,4004.0
2021-03-18 15:30:00,205.39,205.5,204.32,205.22,23397.0,195.9436,196.0485,194.9228,195.7814,23397.0
2021-03-19 09:30:00,204.85,205.0,201.43,201.64,30456.0,195.4284,195.5715,192.1657,192.3661,30456.0
2021-03-19 10:00:00,202.28,204.81,202.12,204.53,4920.0,192.9766,195.3903,192.824,195.1231,4920.0
2021-03-19 10:30:00,204.33,205.12,203.52,204.87,3397.0,194.9323,195.686,194.1596,195.4475,3397.0
2021-03-19 11:00:00,204.86,204.93,203.85,204.24,4625.0,195.438,195.5047,194.4744,194.8465,4625.0
2021-03-19 11:30:00,204.42,205.37,204.1,205.01,10676.0,195.0182,195.9245,194.7129,195.5811,10676.0
2021-03-19 12:00:00,205.17,205.17,203.96,204.77,4234.0,195.7337,195.7337,194.5794,195.3521,4234.0
2021-03-19 12:30:00,204.69,204.69,204.4,204.41,908.0,195.2758,195.2758,194.9991,195.0087,908.0
2021-03-19 13:00:00,203.76,204.11,203.7,203.7,1150.0,194.3886,194.7225,194.3313,194.3313,1150.0
2021-03-19 13:30:00,203.71,204.03,203.58,203.95,3839.0,194.3409,194.6461,194.2168,194.5698,3839.0
2021-03-19 14:00:00,204.1,204.1,203.09,203.3,2324.0,194.7129,194.7129,193.7494,193.9497,2324.0
2021-03-19 14:30:00,203.51,204.05,203.35,204.05,5917.0,194.1501,194.6652,193.9974,194.6652,5917.0
2021-03-19 15:00:00,203.84,203.84,203.36,203.54,1755.0,194.4649,194.4649,194.007,194.1787,1755.0
2021-03-19 15:30:00,203.65,203.9,201.15,201.75,41701.0,194.2836,194.5221,191.8986,192.471,41701.0
2021-03-22 09:30:00,201.75,201.75,197.7,199.41,9576.0,192.471,192.471,188.6073,190.2386,9576.0
2021-03-22 10:00:00,199.41,200.65,199.06,199.99,8058.0,190.2386,191.4216,189.9047,190.7919,8058.0
2021-03-22 10:30:00,199.99,200.36,199.77,199.91,3600.0,190.7919,191.1449,190.5821,190.7156,3600.0
2021-03-22 11:00:00,199.87,200.36,199.86,200.1,6436.0,190.6775,191.1449,190.6679,190.8969,6436.0
2021-03-22 11:30:00,200.24,201.84,200.18,201.71,9000.0,191.0304,192.5569,190.9732,192.4328,9000.0
2021-03-22 12:00:00,201.74,201.8,201.3,201.67,2771.0,192.4615,192.5187,192.0417,192.3947,2771.0
2021-03-22 12:30:00,201.6,202.7,201.6,202.49,6202.0,192.3279,193.3773,192.3279,193.177,6202.0
2021-03-22 13:00:00,202.61,202.88,202.45,202.51,3409.0,193.2914,193.549,193.1388,193.196,3409.0
2021-03-22 13:30:00,202.66,202.96,202.46,202.9,7002.0,193.3391,193.6253,193.1483,193.5681,7002.0
2021-03-22 14:00:00,202.87,203.13,202.19,202.33,1700.0,193.5395,193.7875,192.8908,193.0243,1700.0
2021-03-22 14:30:00,202.22,202.53,202.07,202.3,8900.0,192.9194,193.2151,192.7763,192.9957,8900.0
2021-03-22 15:00:00,202.39,202.4,201.16,201.18,6052.0,193.0816,193.0911,191.9081,191.9272,6052.0
2021-03-22 15:30:00,201.38,202.22,200.98,201.65,32837.0,192.118,192.9194,191.7364,192.3756,32837.0
2021-03-23 09:30:00,200.24,200.95,199.49,200.45,3647.0,191.0304,191.7078,190.3149,191.2308,3647.0
2021-03-23 10:00:00,200.79,200.79,199.61,199.61,13200.0,191.5552,191.5552,190.4294,190.4294,13200.0
2021-03-23 10:30:00,199.95,200.35,198.7,198.7,9003.0,190.7538,191.1354,189.5613,189.5613,9003.0
2021-03-23 11:00:00,198.69,200.04,198.67,199.99,4744.0,189.5517,190.8396,189.5327,190.7919,4744.0
2021-03-23 11:30:00,199.88,200.02,198.85,199.12,5091.0,190.687,190.8206,189.7044,189.962,5091.0
2021-03-23 12:00:00,199.28,199.31,198.5,198.79,2970.0,190.1146,190.1432,189.3705,189.6471,2970.0
2021-03-23 12:30:00,198.78,199.35,198.73,199.18,4051.0,189.6376,190.1814,189.5899,190.0192,4051.0
2021-03-23 13:00:00,199.29,199.35,198.6,198.86,1731.0,190.1241,190.1814,189.4659,189.7139,1731.0
2021-03-23 13:30:00,198.67,198.67,197.58,197.89,5879.0,189.5327,189.5327,188.4928,188.7885,5879.0
2021-03-23 14:00:00,197.95,198.51,197.94,198.44,6836.0,188.8458,189.38,188.8362,189.3132,6836.0
2021-03-23 14:30:00,198.56,198.78,197.83,197.99,4904.0,189.4277,189.6376,188.7313,188.8839,4904.0
2021-03-23 15:00:00,197.9,198.53,197.8,198.0,9291.0,188.7981,189.3991,188.7027,188.8935,9291.0
2021-03-23 15:30:00,197.81,198.28,197.01,198.28,27662.0,188.7122,189.1606,187.949,189.1606,27662.0
2021-03-24 09:30:00,199.63,200.88,199.47,199.5,6473.0,190.4485,191.641,190.2959,190.3245,6473.0
2021-03-24 10:00:00,199.24,200.31,199.02,200.02,14380.0,190.0764,191.0972,189.8666,190.8206,14380.0
2021-03-24 10:30:00,200.43,201.51,200.43,201.51,1574.0,191.2117,192.242,191.2117,192.242,1574.0
2021-03-24 11:00:00,201.61,201.83,200.29,200.59,3721.0,192.3374,192.5473,191.0781,191.3644,3721.0
2021-03-24 11:30:00,200.71,201.05,200.22,201.05,4574.0,191.4788,191.8032,191.0114,191.8032,4574.0
2021-03-24 12:00:00,201.45,201.62,201.22,201.62,2383.0,192.1848,192.347,191.9654,192.347,2383.0
2021-03-24 12:30:00,201.5,202.29,200.67,201.11,10103.0,192.2325,192.9862,191.4407,191.8604,10103.0
2021-03-24 13:00:00,201.23,201.33,200.32,201.13,4703.0,191.9749,192.0703,191.1068,191.8795,4703.0
2021-03-24 13:30:00,201.0,201.12,200.47,200.91,2543.0,191.7555,191.87,191.2499,191.6696,2543.0
2021-03-24 14:00:00,200.72,200.75,200.39,200.42,1300.0,191.4884,191.517,191.1736,191.2022,1300.0
2021-03-24 14:30:00,200.02,200.53,199.95,200.31,4500.0,190.8206,191.3071,190.7538,191.0972,4500.0
2021-03-24 15:00:00,200.05,200.53,199.56,199.97,4000.0,190.8492,191.3071,190.3817,190.7729,4000.0
2021-03-24 15:30:00,199.91,200.74,199.5,199.68,26381.0,190.7156,191.5075,190.3245,190.4962,26381.0
2021-03-25 09:30:00,199.52,201.0,197.32,198.0,21111.0,190.3436,191.7555,188.2447,188.8935,21111.0
2021-03-25 10:00:00,197.85,198.76,197.66,198.32,3102.0,188.7504,189.6185,188.5691,189.1988,3102.0
2021-03-25 10:30:00,198.3,198.35,197.85,198.08,2200.0,189.1797,189.2274,188.7504,188.9698,2200.0
2021-03-25 11:00:00,198.06,199.21,197.65,199.11,2573.0,188.9507,190.0478,188.5596,189.9524,2573.0
2021-03-25 11:30:00,199.19,200.01,198.87,199.83,3022.0,190.0287,190.811,189.7235,190.6393,3022.0
2021-03-25 12:00:00,199.76,199.94,199.53,199.91,1741.0,190.5725,190.7442,190.3531,190.7156,1741.0
2021-03-25 12:30:00,199.69,200.3,199.51,200.08,4299.0,190.5057,191.0877,190.334,190.8778,4299.0
2021-03-25 13:00:00,199.86,199.99,199.57,199.62,1465.0,190.6679,190.7919,190.3913,190.439,1465.0
2021-03-25 13:30:00,199.59,200.36,199.2,200.27,2983.0,190.4103,191.1449,190.0383,191.0591,2983.0
2021-03-25 14:00:00,200.08,200.18,199.63,199.67,2855.0,190.8778,190.9732,190.4485,190.4867,2855.0
2021-03-25 14:30:00,199.67,200.79,199.67,200.72,1150.0,190.4867,191.5552,190.4867,191.4884,1150.0
2021-03-25 15:00:00,200.83,201.36,200.71,200.97,8447.0,191.5933,192.0989,191.4788,191.7269,8447.0
2021-03-25 15:30:00,201.07,202.05,200.97,201.34,21125.0,191.8223,192.7572,191.7269,192.0799,21125.0
2021-03-26 09:30:00,202.16,202.16,199.03,199.95,14015.0,192.8621,192.8621,189.8761,190.7538,14015.0
2021-03-26 10:00:00,199.95,201.49,198.95,201.31,43583.0,190.7538,192.223,189.7998,192.0512,43583.0
2021-03-26 10:30:00,201.58,202.36,200.89,200.89,3300.0,192.3088,193.0529,191.6506,191.6506,3300.0
2021-03-26 11:00:00,201.13,201.13,199.89,200.9,3800.0,191.8795,191.8795,190.6965,191.6601,3800.0
2021-03-26 11:30:00,200.94,201.85,200.49,200.8,9326.0,191.6983,192.5664,191.269,191.5647,9326.0
2021-03-26 12:00:00,200.83,201.33,200.61,201.06,9153.0,191.5933,192.0703,191.3834,191.8127,9153.0
2021-03-26 12:30:00,201.22,202.11,201.11,201.98,5482.0,191.9654,192.8144,191.8604,192.6904,5482.0
2021-03-26 13:00:00,201.92,202.05,201.73,201.97,4659.0,192.6332,192.7572,192.4519,192.6809,4659.0
2021-03-26 13:30:00,201.86,201.86,200.25,201.25,4050.0,192.5759,192.5759,191.04,191.994,4050.0
2021-03-26 14:00:00,201.42,201.83,200.81,201.7,4429.0,192.1562,192.5473,191.5742,192.4233,4429.0
2021-03-26 14:30:00,201.89,202.16,201.43,202.0,6095.0,192.6046,192.8621,192.1657,192.7095,6095.0
2021-03-26 15:00:00,202.21,202.48,201.86,202.14,4843.0,192.9098,193.1674,192.5759,192.8431,4843.0
2021-03-26 15:30:00,202.2,203.96,202.19,203.59,20840.0,192.9003,194.5794,192.8908,194.2264,20840.0
2021-03-29 09:30:00,202.69,207.21,202.1,205.65,11884.0,193.3678,197.6799,192.8049,196.1916,11884.0
2021-03-29 10:00:00,205.97,206.57,205.08,206.55,12822.0,196.4969,197.0693,195.6478,197.0502,12822.0
2021-03-29 10:30:00,206.24,206.32,205.54,206.11,9913.0,196.7545,196.8308,196.0867,196.6305,9913.0
2021-03-29 11:00:00,206.0,207.44,205.85,207.37,16677.0,196.5255,197.8993,196.3824,197.8325,16677.0
2021-03-29 11:30:00,207.16,207.62,206.27,206.28,2905.0,197.6322,198.071,196.7831,196.7927,2905.0
2021-03-29 12:00:00,206.39,206.39,204.77,205.89,6090.0,196.8976,196.8976,195.3521,196.4206,6090.0
2021-03-29 12:30:00,205.62,206.06,204.96,205.38,3657.0,196.163,196.5828,195.5334,195.934,3657.0
2021-03-29 13:00:00,205.47,206.37,205.2,205.73,9265.0,196.0199,196.8785,195.7623,196.2679,9265.0
2021-03-29 13:30:00,205.68,206.5,205.65,206.0,6736.0,196.2202,197.0025,196.1916,196.5255,6736.0
2021-03-29 14:00:00,206.0,206.09,204.82,204.82,7908.0,196.5255,196.6114,195.3998,195.3998,7908.0
2021-03-29 14:30:00,204.99,204.99,202.99,203.89,36668.0,195.562,195.562,193.654,194.5126,36668.0
2021-03-29 15:00:00,204.16,204.62,203.76,204.46,7005.0,194.7702,195.209,194.3886,195.0564,7005.0
2021-03-29 15:30:00,204.74,204.74,202.67,202.82,15317.0,195.3235,195.3235,193.3487,193.4918,15317.0
2021-03-30 09:30:00,203.54,203.54,201.69,202.74,3183.0,194.1787,194.1787,192.4138,193.4155,3183.0
2021-03-30 10:00:00,202.92,203.31,202.55,202.85,22472.0,193.5872,193.9593,193.2342,193.5204,22472.0
2021-03-30 10:30:00,202.68,203.01,202.42,202.52,5887.0,193.3582,193.673,193.1102,193.2056,5887.0
2021-03-30 11:00:00,202.35,202.82,202.34,202.39,2900.0,193.0434,193.4918,193.0339,193.0816,2900.0
2021-03-30 11:30:00,202.29,202.29,201.88,202.05,3100.0,192.9862,192.9862,192.595,192.7572,3100.0
2021-03-30 12:00:00,202.21,202.39,201.86,201.99,4994.0,192.9098,193.0816,192.5759,192.7,4994.0
2021-03-30 12:30:00,202.14,202.15,201.61,201.67,2400.0,192.8431,192.8526,192.3374,192.3947,2400.0
2021-03-30 13:00:00,201.62,201.62,201.16,201.38,2800.0,192.347,192.347,191.9081,192.118,2800.0
2021-03-30 13:30:00,201.46,201.94,201.32,201.91,3716.0,192.1943,192.6523,192.0608,192.6236,3716.0
2021-03-30 14:00:00,201.79,202.66,201.55,202.65,4109.0,192.5092,193.3391,192.2802,193.3296,4109.0
2021-03-30 14:30:00,202.59,203.3,202.52,203.3,6319.0,193.2724,193.9497,193.2056,193.9497,6319.0
2021-03-30 15:00:00,203.29,203.43,202.92,203.3,6774.0,193.9402,194.0737,193.5872,193.9497,6774.0
2021-03-30 15:30:00,203.44,204.03,203.1,204.03,24904.0,194.0833,194.6461,193.7589,194.6461,24904.0
2021-03-31 09:30:00,202.83,204.56,200.86,200.96,6395.0,193.5013,195.1518,191.6219,191.7173,6395.0
2021-03-31 10:00:00,201.3,201.32,199.12,199.12,5107.0,192.0417,192.0608,189.962,189.962,5107.0
2021-03-31 10:30:00,199.38,200.41,199.21,200.41,5566.0,190.21,191.1926,190.0478,191.1926,5566.0
2021-03-31 11:00:00,200.44,200.66,199.85,200.09,4626.0,191.2213,191.4311,190.6584,190.8873,4626.0
2021-03-31 11:30:00,199.82,200.53,199.56,200.17,6545.0,190.6298,191.3071,190.3817,190.9637,6545.0
2021-03-31 12:00:00,200.21,200.69,200.21,200.57,3945.0,191.0018,191.4598,191.0018,191.3453,3945.0
2021-03-31 12:30:00,200.3,200.56,200.3,200.3,1100.0,191.0877,191.3357,191.0877,191.0877,1100.0
2021-03-31 13:00:00,200.21,200.8,199.78,199.78,12538.0,191.0018,191.5647,190.5916,190.5916,12538.0
2021-03-31 13:30:00,199.81,200.11,199.76,199.83,4997.0,190.6202,190.9064,190.5725,190.6393,4997.0
2021-03-31 14:00:00,199.95,200.05,199.15,199.42,6314.0,190.7538,190.8492,189.9906,190.2482,6314.0
2021-03-31 14:30:00,199.61,199.75,198.62,198.63,10738.0,190.4294,190.563,189.485,189.4945,10738.0
2021-03-31 15:00:00,198.67,199.67,198.29,199.6,11824.0,189.5327,190.4867,189.1701,190.4199,11824.0
2021-03-31 15:30:00,199.56,200.02,198.62,198.62,37904.0,190.3817,190.8206,189.485,189.485,37904.0
2021-04-01 09:30:00,199.54,201.99,198.07,198.89,7970.0,190.3626,192.7,188.9603,189.7425,7970.0
2021-04-01 10:00:00,199.13,200.26,199.1,199.82,3696.0,189.9715,191.0495,189.9429,190.6298,3696.0
2021-04-01 10:30:00,199.81,201.03,199.8,200.53,1513.0,190.6202,191.7841,190.6107,191.3071,1513.0
2021-04-01 11:00:00,201.11,201.3,200.99,201.07,2739.0,191.8604,192.0417,191.746,191.8223,2739.0
2021-04-01 11:30:00,201.34,201.85,201.29,201.29,1768.0,192.0799,192.5664,192.0322,192.0322,1768.0
2021-04-01 12:00:00,201.34,202.36,201.21,202.15,4482.0,192.0799,193.0529,191.9558,192.8526,4482.0
2021-04-01 12:30:00,202.03,202.17,201.73,201.96,1523.0,192.7381,192.8717,192.4519,192.6713,1523.0
2021-04-01 13:00:00,202.07,203.0,202.07,202.8,1679.0,192.7763,193.6635,192.7763,193.4727,1679.0
2021-04-01 13:30:00,202.85,203.6,202.51,203.6,7845.0,193.5204,194.2359,193.196,194.2359,7845.0
2021-04-01 14:00:00,203.52,203.61,202.2,202.47,3508.0,194.1596,194.2455,192.9003,193.1579,3508.0
2021-04-01 14:30:00,202.38,203.22,202.38,202.4,4445.0,193.072,193.8734,193.072,193.0911,4445.0
2021-04-01 15:00:00,202.55,202.7,201.53,202.28,5236.0,193.2342,193.3773,192.2611,192.9766,5236.0
2021-04-01 15:30:00,202.22,202.64,201.85,202.64,15701.0,192.9194,193.3201,192.5664,193.3201,15701.0
2021-04-05 09:30:00,203.06,204.8,202.4,202.59,3303.0,193.7207,195.3807,193.0911,193.2724,3303.0
2021-04-05 10:00:00,202.45,203.26,201.93,203.09,4232.0,193.1388,193.9116,192.6427,193.7494,4232.0
2021-04-05 10:30:00,203.19,203.23,202.9,202.9,1400.0,193.8448,193.8829,193.5681,193.5681,1400.0
2021-04-05 11:00:00,203.19,203.25,202.76,202.76,1300.0,193.8448,193.902,193.4345,193.4345,1300.0
2021-04-05 11:30:00,203.33,203.74,203.19,203.37,2381.0,193.9783,194.3695,193.8448,194.0165,2381.0
2021-04-05 12:00:00,203.5,203.66,203.29,203.61,1703.0,194.1405,194.2932,193.9402,194.2455,1703.0
2021-04-05 12:30:00,203.57,204.0,203.57,203.77,1620.0,194.2073,194.6175,194.2073,194.3981,1620.0
2021-04-05 13:00:00,203.41,203.41,203.13,203.17,2188.0,194.0547,194.0547,193.7875,193.8257,2188.0
2021-04-05 13:30:00,203.32,203.36,202.29,202.46,16189.0,193.9688,194.007,192.9862,193.1483,16189.0
2021-04-05 14:00:00,202.55,202.59,202.25,202.51,2108.0,193.2342,193.2724,192.948,193.196,2108.0
2021-04-05 14:30:00,202.55,202.55,202.21,202.27,4175.0,193.2342,193.2342,192.9098,192.9671,4175.0
2021-04-05 15:00:00,202.15,202.8,202.0,202.71,3702.0,192.8526,193.4727,192.7095,193.3868,3702.0
2021-04-05 15:30:00,202.7,203.21,202.21,202.55,16352.0,193.3773,193.8639,192.9098,193.2342,16352.0
2021-04-06 09:30:00,202.57,202.84,200.23,202.01,11037.0,193.2533,193.5109,191.0209,192.719,11037.0
2021-04-06 10:00:00,202.15,203.23,201.46,203.23,17648.0,192.8526,193.8829,192.1943,193.8829,17648.0
2021-04-06 10:30:00,203.07,203.83,202.62,202.62,1966.0,193.7303,194.4553,193.301,193.301,1966.0
2021-04-06 11:00:00,202.83,203.82,202.64,203.82,4102.0,193.5013,194.4458,193.3201,194.4458,4102.0
2021-04-06 11:30:00,203.77,204.49,203.75,204.19,5335.0,194.3981,195.085,194.379,194.7988,5335.0
2021-04-06 12:00:00,204.38,204.45,203.88,204.0,6288.0,194.98,195.0468,194.503,194.6175,6288.0
2021-04-06 12:30:00,203.31,204.09,203.31,203.88,3800.0,193.9593,194.7034,193.9593,194.503,3800.0
2021-04-06 13:00:00,203.99,204.17,203.71,203.72,2287.0,194.608,194.7797,194.3409,194.3504,2287.0
2021-04-06 13:30:00,203.59,203.79,203.4,203.58,2694.0,194.2264,194.4172,194.0451,194.2168,2694.0
2021-04-06 14:00:00,203.6,203.83,203.51,203.79,4856.0,194.2359,194.4553,194.1501,194.4172,4856.0
2021-04-06 14:30:00,203.74,204.03,203.55,203.82,4105.0,194.3695,194.6461,194.1882,194.4458,4105.0
2021-04-06 15:00:00,203.67,203.67,203.24,203.45,3034.0,194.3027,194.3027,193.8925,194.0928,3034.0
2021-04-06 15:30:00,203.46,203.57,202.76,203.2,17061.0,194.1024,194.2073,193.4345,193.8543,17061.0
2021-04-07 09:30:00,203.79,203.79,200.04,200.91,33060.0,194.4172,194.4172,190.8396,191.6696,33060.0
2021-04-07 10:00:00,200.68,201.28,199.76,201.01,5400.0,191.4502,192.0226,190.5725,191.765,5400.0
2021-04-07 10:30:00,201.06,202.18,200.97,201.76,2223.0,191.8127,192.8812,191.7269,192.4805,2223.0
2021-04-07 11:00:00,201.78,201.83,201.02,201.05,1832.0,192.4996,192.5473,191.7746,191.8032,1832.0
2021-04-07 11:30:00,201.16,202.49,201.16,202.48,6570.0,191.9081,193.177,191.9081,193.1674,6570.0
2021-04-07 12:00:00,202.49,202.5,201.49,201.67,2900.0,193.177,193.1865,192.223,192.3947,2900.0
2021-04-07 12:30:00,201.9,201.96,201.76,201.77,951.0,192.6141,192.6713,192.4805,192.4901,951.0
2021-04-07 13:00:00,202.0,202.0,201.28,201.62,974.0,192.7095,192.7095,192.0226,192.347,974.0
2021-04-07 13:30:00,201.63,201.82,200.91,201.8,7407.0,192.3565,192.5378,191.6696,192.5187,7407.0
2021-04-07 14:00:00,201.67,201.77,201.16,201.27,4433.0,192.3947,192.4901,191.9081,192.0131,4433.0
2021-04-07 14:30:00,201.38,201.71,201.23,201.59,2553.0,192.118,192.4328,191.9749,192.3184,2553.0
2021-04-07 15:00:00,201.62,201.8,201.23,201.24,3785.0,192.347,192.5187,191.9749,191.9845,3785.0
2021-04-07 15:30:00,201.31,201.66,200.96,201.48,21041.0,192.0512,192.3851,191.7173,192.2134,21041.0
2021-04-08 09:30:00,201.98,203.89,199.23,199.24,16441.0,192.6904,194.5126,190.0669,190.0764,16441.0
2021-04-08 10:00:00,199.13,200.64,198.56,200.64,12894.0,189.9715,191.4121,189.4277,191.4121,12894.0
2021-04-08 10:30:00,200.51,201.39,200.5,201.0,5755.0,191.288,192.1276,191.2785,191.7555,5755.0
2021-04-08 11:00:00,201.29,201.29,200.51,200.56,6927.0,192.0322,192.0322,191.288,191.3357,6927.0
2021-04-08 11:30:00,200.55,200.69,200.05,200.64,9707.0,191.3262,191.4598,190.8492,191.4121,9707.0
2021-04-08 12:00:00,200.52,200.76,200.38,200.72,2616.0,191.2976,191.5265,191.164,191.4884,2616.0
2021-04-08 12:30:00,200.72,200.72,200.21,200.21,2704.0,191.4884,191.4884,191.0018,191.0018,2704.0
2021-04-08 13:00:00,200.46,200.72,200.36,200.67,2400.0,191.2403,191.4884,191.1449,191.4407,2400.0
2021-04-08 13:30:00,200.7,200.7,200.35,200.36,6121.0,191.4693,191.4693,191.1354,191.1449,6121.0
2021-04-08 14:00:00,200.35,200.54,200.23,200.44,2470.0,191.1354,191.3167,191.0209,191.2213,2470.0
2021-04-08 14:30:00,200.4,201.07,200.4,201.07,2088.0,191.1831,191.8223,191.1831,191.8223,2088.0
2021-04-08 15:00:00,201.1,201.12,200.8,201.04,3094.0,191.8509,191.87,191.5647,191.7937,3094.0
2021-04-08 15:30:00,200.95,201.22,200.82,201.03,13242.0,191.7078,191.9654,191.5838,191.7841,13242.0
2021-04-09 09:30:00,201.26,204.01,200.13,201.46,1915.0,192.0035,194.6271,190.9255,192.1943,1915.0
2021-04-09 10:00:00,200.7,201.67,200.7,201.39,6596.0,191.4693,192.3947,191.4693,192.1276,6596.0
2021-04-09 10:30:00,201.75,202.05,201.51,201.94,1761.0,192.471,192.7572,192.242,192.6523,1761.0
2021-04-09 11:00:00,202.09,202.1,201.47,201.47,746.0,192.7954,192.8049,192.2039,192.2039,746.0
2021-04-09 11:30:00,201.55,201.55,201.14,201.14,1434.0,192.2802,192.2802,191.8891,191.8891,1434.0
2021-04-09 12:00:00,201.35,201.57,200.84,201.57,1407.0,192.0894,192.2993,191.6029,192.2993,1407.0
2021-04-09 12:30:00,201.47,202.12,201.45,201.7,1200.0,192.2039,192.824,192.1848,192.4233,1200.0
2021-04-09 13:00:00,202.02,202.25,201.61,202.25,1702.0,192.7286,192.948,192.3374,192.948,1702.0
2021-04-09 13:30:00,202.02,202.16,201.85,201.85,1200.0,192.7286,192.8621,192.5664,192.5664,1200.0
2021-04-09 14:00:00,202.14,202.35,202.01,202.32,3061.0,192.8431,193.0434,192.719,193.0148,3061.0
2021-04-09 14:30:00,202.19,202.34,202.06,202.34,800.0,192.8908,193.0339,192.7667,193.0339,800.0
2021-04-09 15:00:00,202.3,202.62,201.96,202.49,2000.0,192.9957,193.301,192.6713,193.177,2000.0
2021-04-09 15:30:00,202.47,204.04,202.39,203.3,18457.0,193.1579,194.6557,193.0816,193.9497,18457.0
2021-04-12 09:30:00,203.14,204.31,202.92,202.92,2448.0,193.7971,194.9133,193.5872,193.5872,2448.0
2021-04-12 10:00:00,203.21,203.57,202.92,203.15,1800.0,193.8639,194.2073,193.5872,193.8066,1800.0
2021-04-12 10:30:00,203.43,203.91,203.33,203.91,700.0,194.0737,194.5317,193.9783,194.5317,700.0
2021-04-12 11:00:00,203.88,203.88,203.12,203.46,1994.0,194.503,194.503,193.778,194.1024,1994.0
2021-04-12 11:30:00,203.18,203.97,203.01,203.92,2324.0,193.8352,194.5889,193.673,194.5412,2324.0
2021-04-12 12:00:00,203.91,204.16,203.91,204.16,1648.0,194.5317,194.7702,194.5317,194.7702,1648.0
2021-04-12 12:30:00,204.43,204.56,204.19,204.19,1300.0,195.0277,195.1518,194.7988,194.7988,1300.0
2021-04-12 13:00:00,204.11,204.11,203.54,203.97,1979.0,194.7225,194.7225,194.1787,194.5889,1979.0
2021-04-12 13:30:00,203.98,204.3,203.75,203.75,1416.0,194.5984,194.9037,194.379,194.379,1416.0
2021-04-12 14:00:00,203.86,203.88,203.5,203.81,2321.0,194.484,194.503,194.1405,194.4363,2321.0
2021-04-12 14:30:00,203.76,204.18,203.65,204.08,1816.0,194.3886,194.7892,194.2836,194.6938,1816.0
2021-04-12 15:00:00,203.97,204.01,203.67,203.91,4418.0,194.5889,194.6271,194.3027,194.5317,4418.0
2021-04-12 15:30:00,203.99,204.37,203.52,203.75,9062.0,194.608,194.9705,194.1596,194.379,9062.0
2021-04-13 09:30:00,203.48,203.6,202.5,202.69,3090.0,194.1214,194.2359,193.1865,193.3678,3090.0
2021-04-13 10:00:00,202.64,203.82,202.28,203.6,2600.0,193.3201,194.4458,192.9766,194.2359,2600.0
2021-04-13 10:30:00,203.43,203.58,202.86,202.86,4315.0,194.0737,194.2168,193.5299,193.5299,4315.0
2021-04-13 11:00:00,202.81,202.81,201.87,202.19,2600.0,193.4822,193.4822,192.5855,192.8908,2600.0
2021-04-13 11:30:00,202.21,202.79,202.2,202.56,1000.0,192.9098,193.4632,192.9003,193.2437,1000.0
2021-04-13 12:00:00,202.37,202.37,201.82,201.87,1221.0,193.0625,193.0625,192.5378,192.5855,1221.0
2021-04-13 12:30:00,201.7,202.01,201.63,201.81,1093.0,192.4233,192.719,192.3565,192.5282,1093.0
2021-04-13 13:00:00,201.7,201.98,201.65,201.83,1325.0,192.4233,192.6904,192.3756,192.5473,1325.0
2021-04-13 13:30:00,201.97,202.59,201.81,202.4,2978.0,192.6809,193.2724,192.5282,193.0911,2978.0
2021-04-13 14:00:00,202.25,202.47,202.25,202.33,900.0,192.948,193.1579,192.948,193.0243,900.0
2021-04-13 14:30:00,202.74,202.8,202.31,202.55,1300.0,193.4155,193.4727,193.0052,193.2342,1300.0
2021-04-13 15:00:00,202.79,202.94,202.11,202.16,1585.0,193.4632,193.6063,192.8144,192.8621,1585.0
2021-04-13 15:30:00,202.13,202.2,201.14,201.9,15739.0,192.8335,192.9003,191.8891,192.6141,15739.0
2021-04-14 09:30:00,201.17,203.29,201.17,203.28,1766.0,191.9177,193.9402,191.9177,193.9306,1766.0
2021-04-14 10:00:00,202.98,203.03,202.75,202.75,600.0,193.6444,193.6921,193.425,193.425,600.0
2021-04-14 10:30:00,202.74,203.13,202.33,202.89,1200.0,193.4155,193.7875,193.0243,193.5586,1200.0
2021-04-14 11:00:00,203.0,203.13,202.74,202.9,4287.0,193.6635,193.7875,193.4155,193.5681,4287.0
2021-04-14 11:30:00,203.0,203.8,202.86,203.01,6931.0,193.6635,194.4267,193.5299,193.673,6931.0
2021-04-14 12:00:00,202.91,203.28,202.8,203.05,900.0,193.5776,193.9306,193.4727,193.7112,900.0
2021-04-14 12:30:00,202.97,203.35,202.74,202.93,2867.0,193.6349,193.9974,193.4155,193.5967,2867.0
2021-04-14 13:00:00,202.87,202.99,202.65,202.92,2320.0,193.5395,193.654,193.3296,193.5872,2320.0
2021-04-14 13:30:00,203.08,203.45,202.72,203.17,3258.0,193.7398,194.0928,193.3964,193.8257,3258.0
2021-04-14 14:00:00,203.07,203.39,202.61,203.38,4104.0,193.7303,194.0356,193.2914,194.026,4104.0
2021-04-14 14:30:00,203.17,203.38,202.7,203.01,2600.0,193.8257,194.026,193.3773,193.673,2600.0
2021-04-14 15:00:00,202.87,203.19,202.62,203.14,3600.0,193.5395,193.8448,193.301,193.7971,3600.0
2021-04-14 15:30:00,202.87,203.97,202.87,203.39,13851.0,193.5395,194.5889,193.5395,194.0356,13851.0
2021-04-15 09:30:00,203.7,204.79,201.5,203.55,6091.0,194.3313,195.3712,192.2325,194.1882,6091.0
2021-04-15 10:00:00,202.87,203.33,202.14,203.27,2605.0,193.5395,193.9783,192.8431,193.9211,2605.0
2021-04-15 10:30:00,203.37,204.0,203.28,203.72,1404.0,194.0165,194.6175,193.9306,194.3504,1404.0
2021-04-15 11:00:00,204.07,204.07,203.51,203.78,1959.0,194.6843,194.6843,194.1501,194.4076,1959.0
2021-04-15 11:30:00,204.3,204.33,204.26,204.33,500.0,194.9037,194.9323,194.8656,194.9323,500.0
2021-04-15 12:00:00,204.32,204.66,204.14,204.14,1520.0,194.9228,195.2472,194.7511,194.7511,1520.0
2021-04-15 12:30:00,204.07,204.07,203.52,203.7,1699.0,194.6843,194.6843,194.1596,194.3313,1699.0
2021-04-15 13:00:00,203.67,203.67,203.35,203.48,1529.0,194.3027,194.3027,193.9974,194.1214,1529.0
2021-04-15 13:30:00,203.36,203.92,203.36,203.92,1270.0,194.007,194.5412,194.007,194.5412,1270.0
2021-04-15 14:00:00,203.9,204.44,203.64,204.38,1633.0,194.5221,195.0373,194.2741,194.98,1633.0
2021-04-15 14:30:00,204.37,204.69,204.28,204.69,2400.0,194.9705,195.2758,194.8846,195.2758,2400.0
2021-04-15 15:00:00,204.74,205.11,204.67,205.03,4734.0,195.3235,195.6765,195.2567,195.6001,4734.0
2021-04-15 15:30:00,205.09,205.29,204.3,204.84,19706.0,195.6574,195.8482,194.9037,195.4189,19706.0
2021-04-16 09:30:00,205.9,206.82,205.63,205.68,5767.0,196.4301,197.3078,196.1725,196.2202,5767.0
2021-04-16 10:00:00,205.14,205.79,204.9,205.08,6288.0,195.7051,196.3252,195.4761,195.6478,6288.0
2021-04-16 10:30:00,205.3,206.34,205.11,206.3,5341.0,195.8577,196.8499,195.6765,196.8117,5341.0
2021-04-16 11:00:00,206.13,206.33,205.44,206.22,4307.0,196.6496,196.8404,195.9913,196.7354,4307.0
2021-04-16 11:30:00,205.99,206.08,205.82,205.93,1000.0,196.516,196.6019,196.3538,196.4588,1000.0
2021-04-16 12:00:00,205.84,205.94,205.64,205.65,1321.0,196.3729,196.4683,196.1821,196.1916,1321.0
2021-04-16 12:30:00,205.56,205.68,205.33,205.49,1601.0,196.1058,196.2202,195.8863,196.039,1601.0
2021-04-16 13:00:00,205.61,205.61,205.14,205.4,1562.0,196.1535,196.1535,195.7051,195.9531,1562.0
2021-04-16 13:30:00,205.49,205.97,205.45,205.81,2281.0,196.039,196.4969,196.0008,196.3443,2281.0
2021-04-16 14:00:00,205.8,206.67,205.66,206.45,2962.0,196.3347,197.1647,196.2012,196.9548,2962.0
2021-04-16 14:30:00,206.31,206.8,206.31,206.63,2159.0,196.8213,197.2887,196.8213,197.1266,2159.0
2021-04-16 15:00:00,206.83,206.94,206.59,206.74,2200.0,197.3174,197.4223,197.0884,197.2315,2200.0
2021-04-16 15:30:00,206.65,206.97,206.08,206.08,7673.0,197.1456,197.4509,196.6019,196.6019,7673.0
2021-04-19 09:30:00,205.87,206.71,205.01,205.01,2932.0,196.4015,197.2029,195.5811,195.5811,2932.0
2021-04-19 10:00:00,205.56,206.97,205.56,206.67,1679.0,196.1058,197.4509,196.1058,197.1647,1679.0
2021-04-19 10:30:00,206.81,206.84,206.39,206.67,2848.0,197.2983,197.3269,196.8976,197.1647,2848.0
2021-04-19 11:00:00,206.54,206.97,206.08,206.46,2366.0,197.0407,197.4509,196.6019,196.9644,2366.0
2021-04-19 11:30:00,206.54,207.08,206.44,207.08,3294.0,197.0407,197.5559,196.9453,197.5559,3294.0
2021-04-19 12:00:00,206.84,207.12,206.53,206.53,2550.0,197.3269,197.594,197.0312,197.0312,2550.0
2021-04-19 12:30:00,206.58,206.92,206.48,206.54,4484.0,197.0789,197.4032,196.9835,197.0407,4484.0
2021-04-19 13:00:00,206.83,207.02,206.66,206.66,2503.0,197.3174,197.4986,197.1552,197.1552,2503.0
2021-04-19 13:30:00,206.84,206.92,206.34,206.59,3074.0,197.3269,197.4032,196.8499,197.0884,3074.0
2021-04-19 14:00:00,206.58,206.91,206.5,206.86,2406.0,197.0789,197.3937,197.0025,197.346,2406.0
2021-04-19 14:30:00,206.94,206.94,206.1,206.14,7988.0,197.4223,197.4223,196.6209,196.6591,7988.0
2021-04-19 15:00:00,206.13,206.38,206.04,206.17,5456.0,196.6496,196.8881,196.5637,196.6877,5456.0
2021-04-19 15:30:00,206.2,206.46,205.82,206.32,18209.0,196.7163,196.9644,196.3538,196.8308,18209.0
2021-04-20 09:30:00,206.12,207.6,206.12,207.35,8785.0,196.64,198.0519,196.64,197.8134,8785.0
2021-04-20 10:00:00,207.28,208.04,207.05,207.86,5700.0,197.7467,198.4717,197.5272,198.3,5700.0
2021-04-20 10:30:00,207.36,207.9,207.15,207.85,4996.0,197.823,198.3381,197.6226,198.2904,4996.0
2021-04-20 11:00:00,207.84,208.04,206.17,206.18,2005.0,198.2809,198.4717,196.6877,196.6973,2005.0
2021-04-20 11:30:00,206.41,206.5,205.94,206.41,2545.0,196.9167,197.0025,196.4683,196.9167,2545.0
2021-04-20 12:00:00,206.29,206.56,205.85,205.94,15867.0,196.8022,197.0598,196.3824,196.4683,15867.0
2021-04-20 12:30:00,205.88,205.88,205.09,205.57,1971.0,196.4111,196.4111,195.6574,196.1153,1971.0
2021-04-20 13:00:00,205.53,205.8,205.35,205.5,4300.0,196.0771,196.3347,195.9054,196.0485,4300.0
2021-04-20 13:30:00,205.42,205.59,204.74,205.49,1449.0,195.9722,196.1344,195.3235,196.039,1449.0
2021-04-20 14:00:00,205.46,205.69,205.21,205.21,2908.0,196.0104,196.2298,195.7719,195.7719,2908.0
2021-04-20 14:30:00,205.2,205.55,204.97,205.55,1173.0,195.7623,196.0962,195.5429,196.0962,1173.0
2021-04-20 15:00:00,205.49,205.85,205.49,205.82,3569.0,196.039,196.3824,196.039,196.3538,3569.0
2021-04-20 15:30:00,205.82,206.45,205.63,206.26,9754.0,196.3538,196.9548,196.1725,196.7736,9754.0
2021-04-21 09:30:00,207.2,208.58,206.37,208.53,3211.0,197.6703,198.9869,196.8785,198.9392,3211.0
2021-04-21 10:00:00,208.45,209.0,208.44,208.74,2293.0,198.8629,199.3876,198.8533,199.1395,2293.0
2021-04-21 10:30:00,208.89,209.5,208.75,209.31,6123.0,199.2826,199.8646,199.1491,199.6833,6123.0
2021-04-21 11:00:00,209.46,209.74,209.23,209.65,16350.0,199.8264,200.0935,199.607,200.0077,16350.0
2021-04-21 11:30:00,209.7,209.76,209.21,209.59,6565.0,200.0554,200.1126,199.5879,199.9504,6565.0
2021-04-21 12:00:00,209.52,209.86,209.45,209.6,1500.0,199.8836,200.208,199.8169,199.96,1500.0
2021-04-21 12:30:00,209.55,209.87,209.5,209.84,2400.0,199.9123,200.2175,199.8646,200.1889,2400.0
2021-04-21 13:00:00,209.79,209.97,209.63,209.82,3600.0,200.1412,200.3129,199.9886,200.1698,3600.0
2021-04-21 13:30:00,209.79,210.73,209.79,210.51,5861.0,200.1412,201.038,200.1412,200.8281,5861.0
2021-04-21 14:00:00,210.48,210.57,210.09,210.37,2400.0,200.7995,200.8853,200.4274,200.6945,2400.0
2021-04-21 14:30:00,210.38,210.8,210.12,210.12,3435.0,200.7041,201.1048,200.456,200.456,3435.0
2021-04-21 15:00:00,210.28,210.62,210.25,210.5,4000.0,200.6087,200.933,200.5801,200.8186,4000.0
2021-04-21 15:30:00,210.42,210.66,209.5,209.51,19824.0,200.7422,200.9712,199.8646,199.8741,19824.0
2021-04-22 09:30:00,208.99,209.63,208.7,208.99,3768.0,199.378,199.9886,199.1014,199.378,3768.0
2021-04-22 10:00:00,209.01,209.79,208.88,209.3,4606.0,199.3971,200.1412,199.2731,199.6738,4606.0
2021-04-22 10:30:00,209.65,210.75,209.65,210.75,3524.0,200.0077,201.0571,200.0077,201.0571,3524.0
2021-04-22 11:00:00,210.76,211.63,210.75,211.62,3500.0,201.0666,201.8966,201.0571,201.8871,3500.0
2021-04-22 11:30:00,211.58,211.91,210.98,211.27,3690.0,201.8489,202.1637,201.2765,201.5532,3690.0
2021-04-22 12:00:00,211.4,212.27,211.4,212.11,4435.0,201.6772,202.5072,201.6772,202.3545,4435.0
2021-04-22 12:30:00,212.18,212.95,212.05,212.95,9606.0,202.4213,203.1559,202.2973,203.1559,9606.0
2021-04-22 13:00:00,212.82,213.14,211.0,211.74,5600.0,203.0319,203.3371,201.2956,202.0015,5600.0
2021-04-22 13:30:00,211.81,211.9,211.0,211.41,5222.0,202.0683,202.1542,201.2956,201.6867,5222.0
2021-04-22 14:00:00,211.25,212.37,211.1,211.9,27995.0,201.5341,202.6026,201.391,202.1542,27995.0
2021-04-22 14:30:00,211.86,212.06,211.45,211.59,8311.0,202.116,202.3068,201.7249,201.8584,8311.0
2021-04-22 15:00:00,211.61,211.61,210.33,210.49,3870.0,201.8775,201.8775,200.6564,200.809,3870.0
2021-04-22 15:30:00,210.49,211.22,210.49,210.74,12918.0,200.809,201.5055,200.809,201.0475,12918.0
2021-04-23 09:30:00,212.22,212.7,211.12,212.06,2930.0,202.4595,202.9174,201.41,202.3068,2930.0
2021-04-23 10:00:00,212.24,212.54,211.57,212.35,8451.0,202.4785,202.7647,201.8394,202.5835,8451.0
2021-04-23 10:30:00,212.47,212.81,212.26,212.75,4614.0,202.698,203.0223,202.4976,202.9651,4614.0
2021-04-23 11:00:00,213.11,213.48,212.82,213.31,4000.0,203.3085,203.6615,203.0319,203.4993,4000.0
2021-04-23 11:30:00,213.49,213.53,213.16,213.46,2200.0,203.671,203.7092,203.3562,203.6424,2200.0
2021-04-23 12:00:00,213.39,213.83,213.38,213.6,3108.0,203.5756,203.9954,203.5661,203.776,3108.0
2021-04-23 12:30:00,213.63,214.31,213.58,214.23,4687.0,203.8046,204.4533,203.7569,204.377,4687.0
2021-04-23 13:00:00,214.23,214.33,213.82,214.33,4431.0,204.377,204.4724,203.9859,204.4724,4431.0
2021-04-23 13:30:00,214.44,215.0,214.32,214.7,17105.0,204.5774,205.1116,204.4629,204.8254,17105.0
2021-04-23 14:00:00,214.7,215.0,214.63,214.74,8739.0,204.8254,205.1116,204.7586,204.8636,8739.0
2021-04-23 14:30:00,214.7,214.73,214.2,214.25,8142.0,204.8254,204.854,204.3484,204.3961,8142.0
2021-04-23 15:00:00,214.24,214.42,214.03,214.12,24438.0,204.3866,204.5583,204.1862,204.2721,24438.0
2021-04-23 15:30:00,214.05,214.26,213.62,213.97,27469.0,204.2053,204.4056,203.7951,204.129,27469.0
2021-04-26 09:30:00,214.47,217.57,214.46,216.96,64747.0,204.606,207.5634,204.5964,206.9815,64747.0
2021-04-26 10:00:00,217.76,217.95,214.55,214.55,4821.0,207.7447,207.9259,204.6823,204.6823,4821.0
2021-04-26 10:30:00,214.62,215.52,214.62,215.5,12089.0,204.7491,205.6077,204.7491,205.5886,12089.0
2021-04-26 11:00:00,215.45,215.64,214.89,215.25,3063.0,205.5409,205.7222,205.0067,205.3501,3063.0
2021-04-26 11:30:00,215.19,215.38,214.79,215.38,8408.0,205.2929,205.4741,204.9113,205.4741,8408.0
2021-04-26 12:00:00,215.33,215.4,214.53,214.71,3486.0,205.4264,205.4932,204.6632,204.8349,3486.0
2021-04-26 12:30:00,214.43,214.82,214.43,214.77,3371.0,204.5678,204.9399,204.5678,204.8922,3371.0
2021-04-26 13:00:00,214.71,214.8,214.43,214.54,2800.0,204.8349,204.9208,204.5678,204.6728,2800.0
2021-04-26 13:30:00,214.39,214.88,214.33,214.72,5833.0,204.5297,204.9971,204.4724,204.8445,5833.0
2021-04-26 14:00:00,214.87,215.11,214.69,214.78,5223.0,204.9876,205.2165,204.8159,204.9017,5223.0
2021-04-26 14:30:00,214.78,214.79,214.22,214.72,10398.0,204.9017,204.9113,204.3675,204.8445,10398.0
2021-04-26 15:00:00,214.73,215.25,214.28,214.28,6762.0,204.854,205.3501,204.4247,204.4247,6762.0
2021-04-26 15:30:00,214.22,214.85,213.47,213.51,31133.0,204.3675,204.9685,203.652,203.6901,31133.0
2021-04-27 09:30:00,214.0,214.0,213.4,213.4,1682.0,204.1576,204.1576,203.5852,203.5852,1682.0
2021-04-27 10:00:00,213.59,214.1,212.4,213.07,3762.0,203.7664,204.253,202.6312,203.2704,3762.0
2021-04-27 10:30:00,213.31,214.06,212.82,213.63,4611.0,203.4993,204.2148,203.0319,203.8046,4611.0
2021-04-27 11:00:00,213.93,214.05,213.82,214.05,927.0,204.0908,204.2053,203.9859,204.2053,927.0
2021-04-27 11:30:00,213.89,214.68,213.68,214.68,3378.0,204.0527,204.8063,203.8523,204.8063,3378.0
2021-04-27 12:00:00,214.62,214.92,214.49,214.72,1700.0,204.7491,205.0353,204.6251,204.8445,1700.0
2021-04-27 12:30:00,214.55,214.55,213.89,213.95,2000.0,204.6823,204.6823,204.0527,204.1099,2000.0
2021-04-27 13:00:00,214.02,214.73,214.02,214.53,3039.0,204.1767,204.854,204.1767,204.6632,3039.0
2021-04-27 13:30:00,214.51,214.65,214.44,214.53,2770.0,204.6441,204.7777,204.5774,204.6632,2770.0
2021-04-27 14:00:00,214.58,214.91,214.23,214.45,6491.0,204.7109,205.0257,204.377,204.5869,6491.0
2021-04-27 14:30:00,214.35,214.37,213.9,214.07,6175.0,204.4915,204.5106,204.0622,204.2244,6175.0
2021-04-27 15:00:00,214.03,214.4,213.82,214.13,6447.0,204.1862,204.5392,203.9859,204.2816,6447.0
2021-04-27 15:30:00,214.15,214.33,213.89,213.96,20830.0,204.3007,204.4724,204.0527,204.1194,20830.0
2021-04-28 09:30:00,213.91,214.3,213.91,214.29,1204.0,204.0717,204.4438,204.0717,204.4343,1204.0
2021-04-28 10:00:00,212.9,214.35,212.85,214.35,3566.0,203.1082,204.4915,203.0605,204.4915,3566.0
2021-04-28 10:30:00,214.55,215.0,214.53,214.58,2200.0,204.6823,205.1116,204.6632,204.7109,2200.0
2021-04-28 11:00:00,214.25,214.97,214.25,214.59,1400.0,204.3961,205.083,204.3961,204.7205,1400.0
2021-04-28 11:30:00,214.35,214.35,213.83,214.15,2700.0,204.4915,204.4915,203.9954,204.3007,2700.0
2021-04-28 12:00:00,214.05,214.21,213.85,213.85,2429.0,204.2053,204.3579,204.0145,204.0145,2429.0
2021-04-28 12:30:00,213.71,214.23,213.71,214.06,3140.0,203.8809,204.377,203.8809,204.2148,3140.0
2021-04-28 13:00:00,214.06,214.06,213.87,214.0,1316.0,204.2148,204.2148,204.0336,204.1576,1316.0
2021-04-28 13:30:00,213.9,214.19,213.69,213.79,2500.0,204.0622,204.3389,203.8618,203.9572,2500.0
2021-04-28 14:00:00,214.14,214.34,213.87,213.87,1837.0,204.2912,204.482,204.0336,204.0336,1837.0
2021-04-28 14:30:00,213.7,214.15,213.69,213.7,1998.0,203.8714,204.3007,203.8618,203.8714,1998.0
2021-04-28 15:00:00,213.69,213.83,213.48,213.48,2814.0,203.8618,203.9954,203.6615,203.6615,2814.0
2021-04-28 15:30:00,213.67,214.1,213.27,213.4,5639.0,203.8428,204.253,203.4612,203.5852,5639.0
2021-04-29 09:30:00,213.31,215.02,212.86,214.9,19767.0,203.4993,205.1307,203.07,205.0162,19767.0
2021-04-29 10:00:00,214.9,215.1,213.99,213.99,8337.0,205.0162,205.207,204.1481,204.1481,8337.0
2021-04-29 10:30:00,213.66,215.25,213.66,214.77,5740.0,203.8332,205.3501,203.8332,204.8922,5740.0
2021-04-29 11:00:00,215.16,223.37,214.96,218.78,60531.0,205.2642,213.0966,205.0734,208.7177,60531.0
2021-04-29 11:30:00,218.81,219.02,215.63,215.95,8354.0,208.7464,208.9467,205.7126,206.0179,8354.0
2021-04-29 12:00:00,215.9,216.65,215.1,215.33,6515.0,205.9702,206.6857,205.207,205.4264,6515.0
2021-04-29 12:30:00,215.31,215.63,214.47,214.52,8660.0,205.4073,205.7126,204.606,204.6537,8660.0
2021-04-29 13:00:00,214.58,215.12,214.58,214.66,10840.0,204.7109,205.2261,204.7109,204.7872,10840.0
2021-04-29 13:30:00,214.64,214.88,214.48,214.75,4155.0,204.7682,204.9971,204.6155,204.8731,4155.0
2021-04-29 14:00:00,214.89,214.94,214.6,214.68,4101.0,205.0067,205.0544,204.73,204.8063,4101.0
2021-04-29 14:30:00,214.6,215.43,214.51,215.01,3438.0,204.73,205.5218,204.6441,205.1211,3438.0
2021-04-29 15:00:00,215.31,215.99,214.6,214.76,12367.0,205.4073,206.0561,204.73,204.8826,12367.0
2021-04-29 15:30:00,214.8,215.14,214.62,214.63,30124.0,204.9208,205.2452,204.7491,204.7586,30124.0
2021-04-30 09:30:00,213.85,213.85,212.75,213.42,1418.0,204.0145,204.0145,202.9651,203.6043,1418.0
2021-04-30 10:00:00,213.17,213.71,212.56,212.9,1826.0,203.3658,203.8809,202.7838,203.1082,1826.0
2021-04-30 10:30:00,212.55,213.07,212.2,212.87,3354.0,202.7743,203.2704,202.4404,203.0796,3354.0
2021-04-30 11:00:00,212.83,212.83,211.68,211.68,1721.0,203.0414,203.0414,201.9443,201.9443,1721.0
2021-04-30 11:30:00,211.89,212.1,211.34,211.64,1720.0,202.1446,202.345,201.6199,201.9061,1720.0
2021-04-30 12:00:00,211.49,211.79,211.36,211.48,1425.0,201.763,202.0492,201.639,201.7535,1425.0
2021-04-30 12:30:00,211.45,211.75,211.2,211.22,2543.0,201.7249,202.0111,201.4864,201.5055,2543.0
2021-04-30 13:00:00,211.31,211.54,211.08,211.53,2856.0,201.5913,201.8107,201.3719,201.8012,2856.0
2021-04-30 13:30:00,211.64,211.64,210.26,210.57,4460.0,201.9061,201.9061,200.5896,200.8853,4460.0
2021-04-30 14:00:00,210.4,211.02,210.26,210.83,3774.0,200.7232,201.3146,200.5896,201.1334,3774.0
2021-04-30 14:30:00,210.71,211.05,210.24,210.78,8485.0,201.0189,201.3433,200.5705,201.0857,8485.0
2021-04-30 15:00:00,210.51,211.57,210.5,211.26,4363.0,200.8281,201.8394,200.8186,201.5436,4363.0
2021-04-30 15:30:00,211.17,212.14,210.53,211.26,22916.0,201.4578,202.3831,200.8472,201.5436,22916.0
2021-05-03 09:30:00,212.73,213.37,212.07,213.37,1517.0,202.946,203.5566,202.3164,203.5566,1517.0
2021-05-03 10:00:00,212.76,212.76,210.87,211.49,4526.0,202.9746,202.9746,201.1715,201.763,4526.0
2021-05-03 10:30:00,211.5,211.96,210.78,211.06,3351.0,201.7726,202.2114,201.0857,201.3528,3351.0
2021-05-03 11:00:00,211.08,211.35,210.84,210.84,1459.0,201.3719,201.6295,201.1429,201.1429,1459.0
2021-05-03 11:30:00,210.55,211.11,210.55,210.85,5829.0,200.8663,201.4005,200.8663,201.1525,5829.0
2021-05-03 12:00:00,210.75,210.84,210.42,210.8,1212.0,201.0571,201.1429,200.7422,201.1048,1212.0
2021-05-03 12:30:00,211.02,211.19,210.92,211.05,1718.0,201.3146,201.4768,201.2192,201.3433,1718.0
2021-05-03 13:00:00,211.06,211.27,210.87,211.19,7246.0,201.3528,201.5532,201.1715,201.4768,7246.0
2021-05-03 13:30:00,211.26,211.32,210.92,211.1,3858.0,201.5436,201.6009,201.2192,201.391,3858.0
2021-05-03 14:00:00,211.1,211.14,210.85,211.0,3128.0,201.391,201.4291,201.1525,201.2956,3128.0
2021-05-03 14:30:00,210.79,211.17,210.74,211.13,2787.0,201.0952,201.4578,201.0475,201.4196,2787.0
2021-05-03 15:00:00,210.91,211.02,209.92,209.93,10297.0,201.2097,201.3146,200.2652,200.2748,10297.0
2021-05-03 15:30:00,209.93,210.14,208.15,208.51,63977.0,200.2748,200.4751,198.5766,198.9201,63977.0
2021-05-04 09:30:00,208.73,209.62,208.52,208.71,2872.0,199.13,199.979,198.9296,199.1109,2872.0
2021-05-04 10:00:00,208.69,209.91,208.69,209.62,2624.0,199.0918,200.2557,199.0918,199.979,2624.0
2021-05-04 10:30:00,209.07,209.46,208.05,208.65,3515.0,199.4543,199.8264,198.4812,199.0537,3515.0
2021-05-04 11:00:00,208.77,209.78,208.77,209.78,2239.0,199.1681,200.1317,199.1681,200.1317,2239.0
2021-05-04 11:30:00,209.56,210.62,209.29,209.96,3471.0,199.9218,200.933,199.6642,200.3034,3471.0
2021-05-04 12:00:00,209.88,210.84,209.88,210.59,5213.0,200.2271,201.1429,200.2271,200.9044,5213.0
2021-05-04 12:30:00,210.59,210.65,210.36,210.51,2190.0,200.9044,200.9617,200.685,200.8281,2190.0
2021-05-04 13:00:00,210.73,211.1,210.42,210.93,2079.0,201.038,201.391,200.7422,201.2288,2079.0
2021-05-04 13:30:00,210.96,210.96,210.58,210.65,1789.0,201.2574,201.2574,200.8949,200.9617,1789.0
2021-05-04 14:00:00,210.69,211.13,210.19,210.75,3740.0,200.9998,201.4196,200.5228,201.0571,3740.0
2021-05-04 14:30:00,210.74,210.75,210.2,210.44,4971.0,201.0475,201.0571,200.5324,200.7613,4971.0
2021-05-04 15:00:00,210.45,210.58,209.96,210.34,4347.0,200.7709,200.8949,200.3034,200.6659,4347.0
2021-05-04 15:30:00,210.33,212.02,210.19,211.3,26147.0,200.6564,202.2687,200.5228,201.5818,26147.0
2021-05-05 09:30:00,211.56,211.97,210.0,210.16,2171.0,201.8298,202.221,200.3416,200.4942,2171.0
2021-05-05 10:00:00,209.47,209.64,207.51,207.7,5300.0,199.8359,199.9981,197.9661,198.1473,5300.0
2021-05-05 10:30:00,207.79,208.27,207.65,207.65,8552.0,198.2332,198.6911,198.0996,198.0996,8552.0
2021-05-05 11:00:00,207.77,209.05,207.77,208.73,5127.0,198.2141,199.4353,198.2141,199.13,5127.0
2021-05-05 11:30:00,208.77,209.73,207.92,209.56,10498.0,199.1681,200.084,198.3572,199.9218,10498.0
2021-05-05 12:00:00,209.58,209.58,209.09,209.09,3312.0,199.9409,199.9409,199.4734,199.4734,3312.0
2021-05-05 12:30:00,209.14,209.62,209.14,209.62,20908.0,199.5211,199.979,199.5211,199.979,20908.0
2021-05-05 13:00:00,209.81,210.1,209.81,209.83,1123.0,200.1603,200.437,200.1603,200.1794,1123.0
2021-05-05 13:30:00,209.76,210.08,209.68,209.88,2627.0,200.1126,200.4179,200.0363,200.2271,2627.0
2021-05-05 14:00:00,209.83,210.15,209.63,209.94,4056.0,200.1794,200.4847,199.9886,200.2843,4056.0
2021-05-05 14:30:00,210.0,210.16,209.39,209.42,7156.0,200.3416,200.4942,199.7596,199.7882,7156.0
2021-05-05 15:00:00,209.5,209.5,208.53,209.12,5900.0,199.8646,199.8646,198.9392,199.502,5900.0
2021-05-05 15:30:00,209.12,209.39,208.35,208.47,28706.0,199.502,199.7596,198.7674,198.8819,28706.0
2021-05-06 09:30:00,209.8,210.52,209.28,209.37,44557.0,200.1508,200.8376,199.6547,199.7405,44557.0
2021-05-06 10:00:00,209.91,209.96,208.9,209.19,3852.0,200.2557,200.3034,199.2922,199.5688,3852.0
2021-05-06 10:30:00,209.34,209.98,209.34,209.67,3946.0,199.7119,200.3225,199.7119,200.0267,3946.0
2021-05-06 11:00:00,209.73,209.81,208.45,208.8,3008.0,200.084,200.1603,198.8629,199.1968,3008.0
2021-05-06 11:30:00,208.99,209.43,208.74,209.06,5767.0,199.378,199.7978,199.1395,199.4448,5767.0
2021-05-06 12:00:00,209.35,209.35,208.62,208.87,1700.0,199.7215,199.7215,199.025,199.2635,1700.0
2021-05-06 12:30:00,208.8,208.96,208.67,208.83,2277.0,199.1968,199.3494,199.0727,199.2254,2277.0
2021-05-06 13:00:00,208.86,209.03,208.47,208.7,2202.0,199.254,199.4162,198.8819,199.1014,2202.0
2021-05-06 13:30:00,208.59,208.69,208.31,208.31,1594.0,198.9964,199.0918,198.7293,198.7293,1594.0
2021-05-06 14:00:00,208.22,208.69,208.13,208.65,6904.0,198.6434,199.0918,198.5576,199.0537,6904.0
2021-05-06 14:30:00,208.52,208.7,208.16,208.18,2459.0,198.9296,199.1014,198.5862,198.6053,2459.0
2021-05-06 15:00:00,208.09,208.78,208.09,208.6,7163.0,198.5194,199.1777,198.5194,199.006,7163.0
2021-05-06 15:30:00,208.62,208.68,207.87,208.26,79351.0,199.025,199.0823,198.3095,198.6816,79351.0
2021-05-07 09:30:00,206.6,209.21,206.6,208.32,2572.0,197.0979,199.5879,197.0979,198.7388,2572.0
2021-05-07 10:00:00,208.54,209.25,208.34,209.22,1733.0,198.9487,199.6261,198.7579,199.5974,1733.0
2021-05-07 10:30:00,209.14,209.14,208.46,208.46,918.0,199.5211,199.5211,198.8724,198.8724,918.0
2021-05-07 11:00:00,208.52,209.61,208.52,209.61,900.0,198.9296,199.9695,198.9296,199.9695,900.0
2021-05-07 11:30:00,209.74,209.74,209.33,209.34,940.0,200.0935,200.0935,199.7024,199.7119,940.0
2021-05-07 12:00:00,209.24,209.73,208.96,209.73,1780.0,199.6165,200.084,199.3494,200.084,1780.0
2021-05-07 12:30:00,209.6,209.94,209.6,209.73,700.0,199.96,200.2843,199.96,200.084,700.0
2021-05-07 13:00:00,209.8,210.01,209.73,209.95,1200.0,200.1508,200.3511,200.084,200.2939,1200.0
2021-05-07 13:30:00,209.92,210.37,209.92,210.37,700.0,200.2652,200.6945,200.2652,200.6945,700.0
2021-05-07 14:00:00,210.39,210.68,210.16,210.47,2093.0,200.7136,200.9903,200.4942,200.7899,2093.0
2021-05-07 14:30:00,210.5,210.5,209.95,209.99,1985.0,200.8186,200.8186,200.2939,200.332,1985.0
2021-05-07 15:00:00,209.96,210.36,209.95,210.09,5381.0,200.3034,200.685,200.2939,200.4274,5381.0
2021-05-07 15:30:00,210.07,210.1,208.69,208.84,28353.0,200.4083,200.437,199.0918,199.2349,28353.0
2021-05-10 09:30:00,209.8,211.37,209.67,211.37,2004.0,200.1508,201.6486,200.0267,201.6486,2004.0
2021-05-10 10:00:00,211.56,211.68,210.95,211.08,1900.0,201.8298,201.9443,201.2479,201.3719,1900.0
2021-05-10 10:30:00,210.95,210.97,210.29,210.95,3019.0,201.2479,201.2669,200.6182,201.2479,3019.0
2021-05-10 11:00:00,211.05,211.07,210.49,210.79,2500.0,201.3433,201.3623,200.809,201.0952,2500.0
2021-05-10 11:30:00,210.78,210.78,209.55,209.55,3100.0,201.0857,201.0857,199.9123,199.9123,3100.0
2021-05-10 12:00:00,209.55,209.58,208.93,209.0,5167.0,199.9123,199.9409,199.3208,199.3876,5167.0
2021-05-10 12:30:00,208.86,209.07,208.86,208.98,2359.0,199.254,199.4543,199.254,199.3685,2359.0
2021-05-10 13:00:00,209.06,209.21,209.06,209.21,200.0,199.4448,199.5879,199.4448,199.5879,200.0
2021-05-10 13:30:00,209.22,209.22,208.95,209.16,1302.0,199.5974,199.5974,199.3399,199.5402,1302.0
2021-05-10 14:00:00,209.04,209.64,209.02,209.05,2274.0,199.4257,199.9981,199.4066,199.4353,2274.0
2021-05-10 14:30:00,208.94,208.96,208.14,208.2,2418.0,199.3303,199.3494,198.5671,198.6243,2418.0
2021-05-10 15:00:00,208.43,208.88,208.27,208.55,2770.0,198.8438,199.2731,198.6911,198.9583,2770.0
2021-05-10 15:30:00,208.5,209.11,208.39,208.69,13138.0,198.9106,199.4925,198.8056,199.0918,13138.0
2021-05-11 09:30:00,208.28,208.28,205.86,207.85,3559.0,198.7007,198.7007,196.392,198.2904,3559.0
2021-05-11 10:00:00,207.61,208.73,207.04,207.52,4329.0,198.0615,199.13,197.5177,197.9756,4329.0
2021-05-11 10:30:00,207.17,207.17,206.39,206.85,2697.0,197.6417,197.6417,196.8976,197.3364,2697.0
2021-05-11 11:00:00,206.46,206.69,205.5,206.69,2816.0,196.9644,197.1838,196.0485,197.1838,2816.0
2021-05-11 11:30:00,206.8,207.36,206.51,207.22,2799.0,197.2887,197.823,197.0121,197.6894,2799.0
2021-05-11 12:00:00,206.94,207.27,206.53,206.54,3524.0,197.4223,197.7371,197.0312,197.0407,3524.0
2021-05-11 12:30:00,206.79,207.22,206.22,206.31,3915.0,197.2792,197.6894,196.7354,196.8213,3915.0
2021-05-11 13:00:00,206.46,207.55,206.46,207.15,2801.0,196.9644,198.0042,196.9644,197.6226,2801.0
2021-05-11 13:30:00,207.3,207.71,207.21,207.52,8963.0,197.7657,198.1569,197.6799,197.9756,8963.0
2021-05-11 14:00:00,207.78,208.1,207.27,207.62,5550.0,198.2237,198.5289,197.7371,198.071,5550.0
2021-05-11 14:30:00,207.62,207.62,206.72,207.14,7716.0,198.071,198.071,197.2124,197.6131,7716.0
2021-05-11 15:00:00,207.38,207.78,207.07,207.78,11124.0,197.8421,198.2237,197.5463,198.2237,11124.0
2021-05-11 15:30:00,207.7,208.46,206.66,207.25,22491.0,198.1473,198.8724,197.1552,197.718,22491.0
2021-05-12 09:30:00,208.02,208.02,203.89,203.89,2129.0,198.4526,198.4526,194.5126,194.5126,2129.0
2021-05-12 10:00:00,205.03,205.49,204.01,204.44,3256.0,195.6001,196.039,194.6271,195.0373,3256.0
2021-05-12 10:30:00,204.11,204.55,203.43,203.7,2718.0,194.7225,195.1422,194.0737,194.3313,2718.0
2021-05-12 11:00:00,203.62,203.79,202.81,203.05,3477.0,194.255,194.4172,193.4822,193.7112,3477.0
2021-05-12 11:30:00,202.87,203.15,202.43,202.71,4695.0,193.5395,193.8066,193.1197,193.3868,4695.0
2021-05-12 12:00:00,202.76,202.89,202.38,202.68,2521.0,193.4345,193.5586,193.072,193.3582,2521.0
2021-05-12 12:30:00,202.75,202.86,202.3,202.66,2700.0,193.425,193.5299,192.9957,193.3391,2700.0
2021-05-12 13:00:00,202.67,203.58,202.66,203.16,3259.0,193.3487,194.2168,193.3391,193.8162,3259.0
2021-05-12 13:30:00,203.11,203.59,202.81,203.16,5238.0,193.7685,194.2264,193.4822,193.8162,5238.0
2021-05-12 14:00:00,203.1,203.11,202.37,202.45,2210.0,193.7589,193.7685,193.0625,193.1388,2210.0
2021-05-12 14:30:00,202.45,203.03,202.18,202.63,2200.0,193.1388,193.6921,192.8812,193.3105,2200.0
2021-05-12 15:00:00,202.44,202.49,200.78,201.03,3400.0,193.1293,193.177,191.5456,191.7841,3400.0
2021-05-12 15:30:00,200.75,201.09,199.85,199.85,22094.0,191.517,191.8414,190.6584,190.6584,22094.0
2021-05-13 09:30:00,200.61,204.64,200.61,202.97,2526.0,191.3834,195.2281,191.3834,193.6349,2526.0
2021-05-13 10:00:00,204.15,204.71,202.74,203.99,4902.0,194.7606,195.2949,193.4155,194.608,4902.0
2021-05-13 10:30:00,204.26,204.26,202.89,203.45,4325.0,194.8656,194.8656,193.5586,194.0928,4325.0
2021-05-13 11:00:00,203.7,203.73,203.0,203.13,5298.0,194.3313,194.3599,193.6635,193.7875,5298.0
2021-05-13 11:30:00,203.31,204.49,203.31,203.94,3569.0,193.9593,195.085,193.9593,194.5603,3569.0
2021-05-13 12:00:00,204.19,205.07,204.19,205.05,4515.0,194.7988,195.6383,194.7988,195.6192,4515.0
2021-05-13 12:30:00,204.83,204.95,203.58,204.07,19973.0,195.4093,195.5238,194.2168,194.6843,19973.0
2021-05-13 13:00:00,204.25,204.63,204.08,204.57,1370.0,194.856,195.2185,194.6938,195.1613,1370.0
2021-05-13 13:30:00,204.57,204.92,203.96,204.78,3202.0,195.1613,195.4952,194.5794,195.3616,3202.0
2021-05-13 14:00:00,205.12,205.25,204.75,205.03,5411.0,195.686,195.81,195.333,195.6001,5411.0
2021-05-13 14:30:00,205.26,205.53,204.9,205.5,3101.0,195.8196,196.0771,195.4761,196.0485,3101.0
2021-05-13 15:00:00,205.64,205.9,205.35,205.65,4536.0,196.1821,196.4301,195.9054,196.1916,4536.0
2021-05-13 15:30:00,205.88,206.88,205.27,205.65,22147.0,196.4111,197.3651,195.8291,196.1916,22147.0
2021-05-14 09:30:00,206.23,206.23,204.71,205.22,2290.0,196.745,196.745,195.2949,195.7814,2290.0
2021-05-14 10:00:00,205.22,205.77,204.83,205.64,2397.0,195.7814,196.3061,195.4093,196.1821,2397.0
2021-05-14 10:30:00,205.34,206.06,205.11,205.89,3393.0,195.8959,196.5828,195.6765,196.4206,3393.0
2021-05-14 11:00:00,205.84,206.27,205.61,205.97,5904.0,196.3729,196.7831,196.1535,196.4969,5904.0
2021-05-14 11:30:00,206.11,206.25,205.97,206.25,1500.0,196.6305,196.764,196.4969,196.764,1500.0
2021-05-14 12:00:00,206.26,207.12,206.26,207.09,2964.0,196.7736,197.594,196.7736,197.5654,2964.0
2021-05-14 12:30:00,207.1,207.5,206.9,207.34,2400.0,197.5749,197.9565,197.3841,197.8039,2400.0
2021-05-14 13:00:00,207.39,207.43,206.84,206.84,1700.0,197.8516,197.8898,197.3269,197.3269,1700.0
2021-05-14 13:30:00,206.94,207.0,206.77,206.83,700.0,197.4223,197.4795,197.2601,197.3174,700.0
2021-05-14 14:00:00,206.75,206.85,206.09,206.34,4277.0,197.241,197.3364,196.6114,196.8499,4277.0
2021-05-14 14:30:00,206.57,206.63,206.46,206.59,1282.0,197.0693,197.1266,196.9644,197.0884,1282.0
2021-05-14 15:00:00,206.56,206.75,206.41,206.53,3319.0,197.0598,197.241,196.9167,197.0312,3319.0
2021-05-14 15:30:00,206.36,206.92,205.72,205.72,21448.0,196.869,197.4032,196.2584,196.2584,21448.0
2021-05-17 09:30:00,205.97,206.98,203.63,203.63,3649.0,196.4969,197.4605,194.2645,194.2645,3649.0
2021-05-17 10:00:00,203.28,203.86,202.84,203.21,2900.0,193.9306,194.484,193.5109,193.8639,2900.0
2021-05-17 10:30:00,202.85,203.01,202.37,202.45,3038.0,193.5204,193.673,193.0625,193.1388,3038.0
2021-05-17 11:00:00,202.04,202.79,201.95,202.66,2226.0,192.7477,193.4632,192.6618,193.3391,2226.0
2021-05-17 11:30:00,202.06,203.05,201.94,202.62,1554.0,192.7667,193.7112,192.6523,193.301,1554.0
2021-05-17 12:00:00,202.82,203.1,202.75,202.95,1147.0,193.4918,193.7589,193.425,193.6158,1147.0
2021-05-17 12:30:00,203.06,203.26,202.73,203.07,2110.0,193.7207,193.9116,193.4059,193.7303,2110.0
2021-05-17 13:00:00,203.27,203.51,202.99,202.99,2274.0,193.9211,194.1501,193.654,193.654,2274.0
2021-05-17 13:30:00,203.21,203.23,202.6,202.96,2146.0,193.8639,193.8829,193.2819,193.6253,2146.0
2021-05-17 14:00:00,202.93,203.52,202.93,203.52,4293.0,193.5967,194.1596,193.5967,194.1596,4293.0
2021-05-17 14:30:00,203.63,203.76,203.25,203.52,2662.0,194.2645,194.3886,193.902,194.1596,2662.0
2021-05-17 15:00:00,203.75,203.98,203.61,203.73,1704.0,194.379,194.5984,194.2455,194.3599,1704.0
2021-05-17 15:30:00,204.06,204.42,203.6,203.76,12572.0,194.6748,195.0182,194.2359,194.3886,12572.0
2021-05-18 09:30:00,203.18,203.18,202.5,202.5,2427.0,193.8352,193.8352,193.1865,193.1865,2427.0
2021-05-18 10:00:00,202.31,203.09,202.2,202.76,5200.0,193.0052,193.7494,192.9003,193.4345,5200.0
2021-05-18 10:30:00,202.67,203.26,202.49,203.06,2200.0,193.3487,193.9116,193.177,193.7207,2200.0
2021-05-18 11:00:00,202.91,204.31,202.78,203.28,6328.0,193.5776,194.9133,193.4536,193.9306,6328.0
2021-05-18 11:30:00,203.16,203.41,203.1,203.2,3891.0,193.8162,194.0547,193.7589,193.8543,3891.0
2021-05-18 12:00:00,203.52,203.73,203.31,203.44,2626.0,194.1596,194.3599,193.9593,194.0833,2626.0
2021-05-18 12:30:00,203.57,203.69,203.32,203.59,4325.0,194.2073,194.3218,193.9688,194.2264,4325.0
2021-05-18 13:00:00,203.54,203.73,203.5,203.54,2903.0,194.1787,194.3599,194.1405,194.1787,2903.0
2021-05-18 13:30:00,203.52,204.19,203.51,203.96,7832.0,194.1596,194.7988,194.1501,194.5794,7832.0
2021-05-18 14:00:00,203.88,203.96,203.44,203.44,3700.0,194.503,194.5794,194.0833,194.0833,3700.0
2021-05-18 14:30:00,203.41,203.41,202.8,202.89,4817.0,194.0547,194.0547,193.4727,193.5586,4817.0
2021-05-18 15:00:00,202.86,202.86,202.06,202.11,5414.0,193.5299,193.5299,192.7667,192.8144,5414.0
2021-05-18 15:30:00,202.21,202.31,200.54,200.54,15858.0,192.9098,193.0052,191.3167,191.3167,15858.0
2021-05-19 09:30:00,199.23,199.28,198.04,198.97,6513.0,190.0669,190.1146,188.9316,189.8189,6513.0
2021-05-19 10:00:00,198.97,199.15,197.2,198.03,3800.0,189.8189,189.9906,188.1303,188.9221,3800.0
2021-05-19 10:30:00,197.97,198.41,197.21,198.24,3592.0,188.8649,189.2846,188.1398,189.1224,3592.0
2021-05-19 11:00:00,197.77,198.34,197.4,198.32,2307.0,188.6741,189.2178,188.3211,189.1988,2307.0
2021-05-19 11:30:00,198.31,198.87,198.1,198.85,3425.0,189.1892,189.7235,188.9889,189.7044,3425.0
2021-05-19 12:00:00,199.0,199.37,198.72,198.79,2522.0,189.8475,190.2005,189.5804,189.6471,2522.0
2021-05-19 12:30:00,199.06,199.08,198.83,198.84,1600.0,189.9047,189.9238,189.6853,189.6948,1600.0
2021-05-19 13:00:00,198.86,199.33,198.77,198.79,3000.0,189.7139,190.1623,189.6281,189.6471,3000.0
2021-05-19 13:30:00,198.8,199.12,198.72,199.09,2949.0,189.6567,189.962,189.5804,189.9333,2949.0
2021-05-19 14:00:00,199.1,199.45,198.19,198.93,4418.0,189.9429,190.2768,189.0747,189.7807,4418.0
2021-05-19 14:30:00,198.98,199.06,198.29,198.65,4206.0,189.8284,189.9047,189.1701,189.5136,4206.0
2021-05-19 15:00:00,198.57,199.27,198.48,199.02,5029.0,189.4373,190.1051,189.3514,189.8666,5029.0
2021-05-19 15:30:00,198.94,199.38,198.64,199.04,15321.0,189.7902,190.21,189.504,189.8856,15321.0
2021-05-20 09:30:00,198.98,200.1,198.74,199.61,4062.0,189.8284,190.8969,189.5994,190.4294,4062.0
2021-05-20 10:00:00,199.59,200.78,198.57,198.57,3300.0,190.4103,191.5456,189.4373,189.4373,3300.0
2021-05-20 10:30:00,198.28,199.28,198.28,199.28,2427.0,189.1606,190.1146,189.1606,190.1146,2427.0
2021-05-20 11:00:00,199.4,199.49,199.01,199.35,3496.0,190.2291,190.3149,189.857,190.1814,3496.0
2021-05-20 11:30:00,199.91,200.07,199.58,199.77,2781.0,190.7156,190.8683,190.4008,190.5821,2781.0
2021-05-20 12:00:00,199.61,199.61,199.26,199.33,3420.0,190.4294,190.4294,190.0955,190.1623,3420.0
2021-05-20 12:30:00,199.32,199.32,198.94,199.01,2404.0,190.1528,190.1528,189.7902,189.857,2404.0
2021-05-20 13:00:00,198.88,199.27,198.88,199.27,2200.0,189.733,190.1051,189.733,190.1051,2200.0
2021-05-20 13:30:00,199.36,199.77,199.19,199.48,5694.0,190.1909,190.5821,190.0287,190.3054,5694.0
2021-05-20 14:00:00,199.53,199.53,198.97,199.23,3314.0,190.3531,190.3531,189.8189,190.0669,3314.0
2021-05-20 14:30:00,199.09,199.18,198.96,198.97,4000.0,189.9333,190.0192,189.8093,189.8189,4000.0
2021-05-20 15:00:00,198.9,199.33,198.59,199.31,5152.0,189.7521,190.1623,189.4563,190.1432,5152.0
2021-05-20 15:30:00,199.3,200.4,198.97,199.45,44328.0,190.1337,191.1831,189.8189,190.2768,44328.0
2021-05-21 09:30:00,200.26,200.96,199.51,200.62,5042.0,191.0495,191.7173,190.334,191.393,5042.0
2021-05-21 10:00:00,200.63,200.86,200.38,200.38,1800.0,191.4025,191.6219,191.164,191.164,1800.0
2021-05-21 10:30:00,200.13,201.41,199.85,201.41,2725.0,190.9255,192.1466,190.6584,192.1466,2725.0
2021-05-21 11:00:00,201.62,202.76,201.19,202.13,8459.0,192.347,193.4345,191.9368,192.8335,8459.0
2021-05-21 11:30:00,201.92,202.18,201.45,201.45,3113.0,192.6332,192.8812,192.1848,192.1848,3113.0
2021-05-21 12:00:00,201.24,201.68,201.22,201.22,4312.0,191.9845,192.4042,191.9654,191.9654,4312.0
2021-05-21 12:30:00,201.31,201.31,200.8,200.8,4555.0,192.0512,192.0512,191.5647,191.5647,4555.0
2021-05-21 13:00:00,201.07,201.38,200.97,201.18,3100.0,191.8223,192.118,191.7269,191.9272,3100.0
2021-05-21 13:30:00,201.4,201.81,201.4,201.54,3439.0,192.1371,192.5282,192.1371,192.2707,3439.0
2021-05-21 14:00:00,201.43,201.99,201.29,201.87,2590.0,192.1657,192.7,192.0322,192.5855,2590.0
2021-05-21 14:30:00,201.81,202.06,201.6,202.01,3308.0,192.5282,192.7667,192.3279,192.719,3308.0
2021-05-21 15:00:00,201.98,202.57,201.73,202.15,3672.0,192.6904,193.2533,192.4519,192.8526,3672.0
2021-05-21 15:30:00,202.25,202.6,201.51,201.95,22784.0,192.948,193.2819,192.242,192.6618,22784.0
2021-05-24 09:30:00,201.76,203.22,200.98,201.56,12450.0,192.8513,194.2468,192.1057,192.6601,12450.0
2021-05-24 10:00:00,201.75,202.71,201.53,201.91,5409.0,192.8417,193.7594,192.6315,192.9947,5409.0
2021-05-24 10:30:00,201.64,202.05,201.29,201.95,8028.0,192.7366,193.1285,192.4021,193.0329,8028.0
2021-05-24 11:00:00,201.96,201.99,201.35,201.36,2535.0,193.0425,193.0711,192.4594,192.469,2535.0
2021-05-24 11:30:00,201.2,201.2,200.59,200.93,3797.0,192.316,192.316,191.733,192.0579,3797.0
2021-05-24 12:00:00,200.71,201.02,200.47,200.71,4027.0,191.8477,192.144,191.6183,191.8477,4027.0
2021-05-24 12:30:00,200.95,201.03,200.5,200.52,4324.0,192.0771,192.1535,191.6469,191.6661,4324.0
2021-05-24 13:00:00,200.4,200.57,200.08,200.5,2565.0,191.5513,191.7138,191.2455,191.6469,2565.0
2021-05-24 13:30:00,200.46,202.49,200.45,202.39,15906.0,191.6087,193.5491,191.5991,193.4535,15906.0
2021-05-24 14:00:00,202.35,203.05,202.18,202.52,15000.0,193.4152,194.0843,193.2528,193.5777,15000.0
2021-05-24 14:30:00,202.49,203.76,202.49,203.76,14584.0,193.5491,194.763,193.5491,194.763,14584.0
2021-05-24 15:00:00,203.41,203.84,202.95,203.66,17653.0,194.4284,194.8395,193.9888,194.6674,17653.0
2021-05-24 15:30:00,203.55,203.68,202.29,202.78,43618.0,194.5623,194.6865,193.3579,193.8263,43618.0
2021-05-25 09:30:00,219.0,220.48,213.65,214.91,66088.0,209.3301,210.7447,204.2163,205.4207,66088.0
2021-05-25 10:00:00,214.95,216.39,213.0,214.97,24533.0,205.4589,206.8353,203.595,205.478,24533.0
2021-05-25 10:30:00,214.82,217.09,214.47,215.77,59861.0,205.3346,207.5044,205.0001,206.2427,59861.0
2021-05-25 11:00:00,215.82,215.9,214.0,215.36,18038.0,206.2905,206.3669,204.5508,205.8508,18038.0
2021-05-25 11:30:00,215.1,215.73,214.21,215.57,10355.0,205.6023,206.2045,204.7516,206.0515,10355.0
2021-05-25 12:00:00,215.79,216.21,215.59,215.7,9600.0,206.2618,206.6633,206.0706,206.1758,9600.0
2021-05-25 12:30:00,215.71,215.71,214.54,214.73,13902.0,206.1853,206.1853,205.067,205.2486,13902.0
2021-05-25 13:00:00,214.78,215.74,214.78,215.6,7241.0,205.2964,206.214,205.2964,206.0802,7241.0
2021-05-25 13:30:00,215.65,215.65,214.72,214.96,13395.0,206.128,206.128,205.2391,205.4685,13395.0
2021-05-25 14:00:00,215.01,215.3,214.32,214.62,9691.0,205.5162,205.7934,204.8567,205.1435,9691.0
2021-05-25 14:30:00,214.79,215.2,214.59,215.17,12751.0,205.306,205.6979,205.1148,205.6692,12751.0
2021-05-25 15:00:00,215.16,217.0,215.03,216.69,21910.0,205.6596,207.4184,205.5354,207.1221,21910.0
2021-05-25 15:30:00,216.55,217.99,216.2,216.87,68782.0,206.9882,208.3647,206.6537,207.2941,68782.0
2021-05-26 09:30:00,216.29,217.24,212.45,212.45,14711.0,206.7397,207.6478,203.0693,203.0693,14711.0
2021-05-26 10:00:00,212.14,214.0,211.68,212.74,10529.0,202.773,204.5508,202.3333,203.3465,10529.0
2021-05-26 10:30:00,212.74,212.75,211.85,212.44,10600.0,203.3465,203.356,202.4958,203.0597,10600.0
2021-05-26 11:00:00,212.31,213.7,212.31,213.5,12168.0,202.9355,204.2641,202.9355,204.0729,12168.0
2021-05-26 11:30:00,213.45,213.55,212.85,212.86,5876.0,204.0251,204.1207,203.4516,203.4612,5876.0
2021-05-26 12:00:00,212.53,213.06,212.18,213.06,5595.0,203.1457,203.6523,202.8112,203.6523,5595.0
2021-05-26 12:30:00,213.1,213.7,212.95,213.47,8165.0,203.6906,204.2641,203.5472,204.0442,8165.0
2021-05-26 13:00:00,213.4,213.75,213.24,213.75,9866.0,203.9773,204.3119,203.8244,204.3119,9866.0
2021-05-26 13:30:00,213.74,214.51,213.74,214.03,18641.0,204.3023,205.0383,204.3023,204.5795,18641.0
2021-05-26 14:00:00,213.93,214.35,213.72,214.15,12442.0,204.4839,204.8854,204.2832,204.6942,12442.0
2021-05-26 14:30:00,214.07,214.09,213.88,214.05,11824.0,204.6178,204.6369,204.4361,204.5986,11824.0
2021-05-26 15:00:00,214.08,214.24,213.53,214.24,12781.0,204.6273,204.7802,204.1016,204.7802,12781.0
2021-05-26 15:30:00,214.37,216.71,214.27,215.8,103200.0,204.9045,207.1412,204.8089,206.2714,103200.0
2021-05-27 09:30:00,215.33,217.25,214.34,217.24,11385.0,205.8221,207.6573,204.8758,207.6478,11385.0
2021-05-27 10:00:00,217.07,218.84,216.59,218.82,11854.0,207.4853,209.1771,207.0265,209.158,11854.0
2021-05-27 10:30:00,218.77,220.81,218.77,220.73,14054.0,209.1102,211.0601,209.1102,210.9837,14054.0
2021-05-27 11:00:00,220.5,220.9,220.13,220.61,9655.0,210.7638,211.1462,210.4102,210.869,9655.0
2021-05-27 11:30:00,220.61,221.41,220.51,221.0,7551.0,210.869,211.6337,210.7734,211.2418,7551.0
2021-05-27 12:00:00,221.4,221.65,221.05,221.33,8364.0,211.6241,211.8631,211.2895,211.5572,8364.0
2021-05-27 12:30:00,221.35,222.0,221.12,221.23,6479.0,211.5763,212.1976,211.3565,211.4616,6479.0
2021-05-27 13:00:00,221.34,221.34,220.38,220.46,5861.0,211.5667,211.5667,210.6491,210.7256,5861.0
2021-05-27 13:30:00,220.54,220.75,220.19,220.24,5119.0,210.8021,211.0028,210.4675,210.5153,5119.0
2021-05-27 14:00:00,220.24,220.59,219.99,220.46,5649.0,210.5153,210.8499,210.2764,210.7256,5649.0
2021-05-27 14:30:00,220.53,220.55,220.26,220.31,7451.0,210.7925,210.8116,210.5344,210.5822,7451.0
2021-05-27 15:00:00,220.21,220.35,219.75,220.3,12372.0,210.4866,210.6205,210.047,210.5727,12372.0
2021-05-27 15:30:00,220.35,223.49,220.15,223.44,101811.0,210.6205,213.6218,210.4293,213.574,101811.0
2021-05-28 09:30:00,223.29,223.29,218.85,222.53,6436.0,213.4306,213.4306,209.1867,212.7042,6436.0
2021-05-28 10:00:00,222.87,222.87,220.96,221.66,7154.0,213.0292,213.0292,211.2035,211.8726,7154.0
2021-05-28 10:30:00,221.77,221.77,220.92,221.02,5113.0,211.9778,211.9778,211.1653,211.2609,5113.0
2021-05-28 11:00:00,221.05,221.97,221.05,221.86,3720.0,211.2895,212.1689,211.2895,212.0638,3720.0
2021-05-28 11:30:00,221.9,221.97,221.61,221.88,5050.0,212.102,212.1689,211.8248,212.0829,5050.0
2021-05-28 12:00:00,221.89,222.11,221.68,221.72,3400.0,212.0925,212.3027,211.8917,211.93,3400.0
2021-05-28 12:30:00,221.7,222.04,221.67,221.99,9575.0,211.9108,212.2358,211.8822,212.188,9575.0
2021-05-28 13:00:00,221.96,222.27,221.93,222.13,4713.0,212.1594,212.4557,212.1307,212.3219,4713.0
2021-05-28 13:30:00,222.05,222.5,221.98,222.28,4505.0,212.2454,212.6755,212.1785,212.4652,4505.0
2021-05-28 14:00:00,222.3,222.43,221.84,222.28,7200.0,212.4844,212.6086,212.0447,212.4652,7200.0
2021-05-28 14:30:00,222.31,222.44,222.15,222.15,4223.0,212.4939,212.6182,212.341,212.341,4223.0
2021-05-28 15:00:00,222.1,222.57,222.1,222.54,3337.0,212.2932,212.7424,212.2932,212.7138,3337.0
2021-05-28 15:30:00,222.38,222.55,221.66,221.67,42106.0,212.5608,212.7233,211.8726,211.8822,42106.0
2021-06-01 09:30:00,223.54,224.28,222.8,223.19,6229.0,213.6696,214.3769,212.9623,213.3351,6229.0
2021-06-01 10:00:00,223.07,223.07,222.03,222.39,3746.0,213.2204,213.2204,212.2263,212.5704,3746.0
2021-06-01 10:30:00,222.71,223.59,222.71,223.59,4910.0,212.8763,213.7174,212.8763,213.7174,4910.0
2021-06-01 11:00:00,223.81,224.66,223.81,224.66,3704.0,213.9277,214.7402,213.9277,214.7402,3704.0
2021-06-01 11:30:00,224.63,224.84,223.68,223.68,3301.0,214.7115,214.9122,213.8034,213.8034,3301.0
2021-06-01 12:00:00,223.62,223.81,223.02,223.13,4130.0,213.7461,213.9277,213.1726,213.2777,4130.0
2021-06-01 12:30:00,223.09,223.09,222.01,222.01,2359.0,213.2395,213.2395,212.2072,212.2072,2359.0
2021-06-01 13:00:00,222.1,222.3,221.28,221.28,4040.0,212.2932,212.4844,211.5094,211.5094,4040.0
2021-06-01 13:30:00,221.28,222.05,221.18,222.05,6547.0,211.5094,212.2454,211.4138,212.2454,6547.0
2021-06-01 14:00:00,222.1,222.53,221.66,221.67,6194.0,212.2932,212.7042,211.8726,211.8822,6194.0
2021-06-01 14:30:00,221.52,222.14,221.36,222.09,3948.0,211.7388,212.3314,211.5859,212.2836,3948.0
2021-06-01 15:00:00,222.07,222.07,221.33,221.33,5967.0,212.2645,212.2645,211.5572,211.5572,5967.0
2021-06-01 15:30:00,221.31,221.87,221.2,221.36,18647.0,211.5381,212.0733,211.4329,211.5859,18647.0
2021-06-02 09:30:00,222.75,222.75,218.29,222.05,3252.0,212.9145,212.9145,208.6514,212.2454,3252.0
2021-06-02 10:00:00,222.59,223.66,222.03,222.04,5807.0,212.7616,213.7843,212.2263,212.2358,5807.0
2021-06-02 10:30:00,222.0,222.41,221.57,222.09,3800.0,212.1976,212.5895,211.7866,212.2836,3800.0
2021-06-02 11:00:00,222.37,222.62,222.3,222.42,4504.0,212.5513,212.7902,212.4844,212.5991,4504.0
2021-06-02 11:30:00,222.35,222.94,222.24,222.24,4084.0,212.5321,213.0961,212.427,212.427,4084.0
2021-06-02 12:00:00,222.18,222.21,220.93,221.01,6797.0,212.3697,212.3983,211.1748,211.2513,6797.0
2021-06-02 12:30:00,220.89,221.22,220.75,221.06,2902.0,211.1366,211.452,211.0028,211.2991,2902.0
2021-06-02 13:00:00,221.11,221.39,220.94,221.33,4677.0,211.3469,211.6145,211.1844,211.5572,4677.0
2021-06-02 13:30:00,221.38,221.78,221.26,221.77,4008.0,211.605,211.9873,211.4903,211.9778,4008.0
2021-06-02 14:00:00,221.91,222.0,221.45,221.81,4834.0,212.1116,212.1976,211.6719,212.016,4834.0
2021-06-02 14:30:00,221.8,221.8,221.08,221.37,4425.0,212.0064,212.0064,211.3182,211.5954,4425.0
2021-06-02 15:00:00,221.33,221.56,221.21,221.25,5824.0,211.5572,211.777,211.4425,211.4807,5824.0
2021-06-02 15:30:00,221.29,221.62,220.7,221.58,22197.0,211.519,211.8344,210.955,211.7961,22197.0
2021-06-03 09:30:00,220.73,221.03,219.35,220.58,7269.0,210.9837,211.2704,209.6646,210.8403,7269.0
2021-06-03 10:00:00,220.45,221.32,220.35,220.93,4198.0,210.716,211.5476,210.6205,211.1748,4198.0
2021-06-03 10:30:00,220.9,222.14,220.81,222.14,37932.0,211.1462,212.3314,211.0601,212.3314,37932.0
2021-06-03 11:00:00,221.96,222.79,221.87,222.7,5122.0,212.1594,212.9527,212.0733,212.8667,5122.0
2021-06-03 11:30:00,222.6,222.65,222.16,222.24,6088.0,212.7711,212.8189,212.3505,212.427,6088.0
2021-06-03 12:00:00,222.1,222.24,221.02,221.14,4530.0,212.2932,212.427,211.2609,211.3756,4530.0
2021-06-03 12:30:00,221.15,221.45,220.9,220.9,4231.0,211.3851,211.6719,211.1462,211.1462,4231.0
2021-06-03 13:00:00,220.9,221.07,220.63,220.82,3405.0,211.1462,211.3087,210.8881,211.0697,3405.0
2021-06-03 13:30:00,220.77,221.28,220.77,221.1,5172.0,211.0219,211.5094,211.0219,211.3373,5172.0
2021-06-03 14:00:00,221.07,221.21,220.87,220.97,3999.0,211.3087,211.4425,211.1175,211.2131,3999.0
2021-06-03 14:30:00,221.2,221.28,220.75,220.75,5434.0,211.4329,211.5094,211.0028,211.0028,5434.0
2021-06-03 15:00:00,220.72,220.72,219.83,219.83,7749.0,210.9741,210.9741,210.1234,210.1234,7749.0
2021-06-03 15:30:00,219.98,220.55,219.7,220.4,34296.0,210.2668,210.8116,209.9992,210.6683,34296.0
2021-06-04 09:30:00,221.88,221.88,220.27,221.43,1634.0,212.0829,212.0829,210.544,211.6528,1634.0
2021-06-04 10:00:00,222.0,222.33,221.53,221.83,35649.0,212.1976,212.513,211.7484,212.0351,35649.0
2021-06-04 10:30:00,221.8,223.56,221.8,223.1,16844.0,212.0064,213.6887,212.0064,213.249,16844.0
2021-06-04 11:00:00,222.88,222.92,222.74,222.74,980.0,213.0387,213.077,212.9049,212.9049,980.0
2021-06-04 11:30:00,222.74,223.01,222.63,222.68,1696.0,212.9049,213.163,212.7998,212.8476,1696.0
2021-06-04 12:00:00,222.87,222.93,222.75,222.93,1523.0,213.0292,213.0865,212.9145,213.0865,1523.0
2021-06-04 12:30:00,222.96,223.28,222.92,223.28,2067.0,213.1152,213.4211,213.077,213.4211,2067.0
2021-06-04 13:00:00,223.36,223.54,223.07,223.36,2639.0,213.4976,213.6696,213.2204,213.4976,2639.0
2021-06-04 13:30:00,223.24,224.42,223.23,224.4,8188.0,213.3829,214.5107,213.3733,214.4916,8188.0
2021-06-04 14:00:00,224.25,224.63,223.84,224.51,3490.0,214.3483,214.7115,213.9564,214.5968,3490.0
2021-06-04 14:30:00,224.72,224.85,224.58,224.64,1747.0,214.7975,214.9218,214.6637,214.721,1747.0
2021-06-04 15:00:00,224.74,224.88,224.64,224.81,3280.0,214.8166,214.9504,214.721,214.8835,3280.0
2021-06-04 15:30:00,224.78,224.85,223.5,224.18,32722.0,214.8549,214.9218,213.6314,214.2813,32722.0
2021-06-07 09:30:00,224.37,224.53,223.12,224.53,5160.0,214.463,214.6159,213.2681,214.6159,5160.0
2021-06-07 10:00:00,224.46,224.71,223.99,224.42,8251.0,214.549,214.7879,214.0997,214.5107,8251.0
2021-06-07 10:30:00,224.43,224.43,223.31,223.39,10495.0,214.5203,214.5203,213.4498,213.5262,10495.0
2021-06-07 11:00:00,223.21,224.36,223.14,223.45,21974.0,213.3542,214.4534,213.2873,213.5836,21974.0
2021-06-07 11:30:00,223.26,223.26,222.54,222.67,3102.0,213.402,213.402,212.7138,212.838,3102.0
2021-06-07 12:00:00,222.69,222.69,221.83,222.08,7699.0,212.8571,212.8571,212.0351,212.2741,7699.0
2021-06-07 12:30:00,222.02,222.11,221.65,221.89,2072.0,212.2167,212.3027,211.8631,212.0925,2072.0
2021-06-07 13:00:00,221.82,223.27,221.82,222.86,11810.0,212.0256,213.4115,212.0256,213.0196,11810.0
2021-06-07 13:30:00,222.9,223.39,222.9,223.39,18782.0,213.0579,213.5262,213.0579,213.5262,18782.0
2021-06-07 14:00:00,223.25,223.41,222.96,223.27,10125.0,213.3924,213.5453,213.1152,213.4115,10125.0
2021-06-07 14:30:00,223.2,223.2,222.57,222.91,6427.0,213.3446,213.3446,212.7424,213.0674,6427.0
2021-06-07 15:00:00,222.88,223.13,222.76,222.92,3423.0,213.0387,213.2777,212.924,213.077,3423.0
2021-06-07 15:30:00,222.91,222.99,222.23,222.75,19017.0,213.0674,213.1439,212.4174,212.9145,19017.0
2021-06-08 09:30:00,222.0,222.42,221.01,222.42,6952.0,212.1976,212.5991,211.2513,212.5991,6952.0
2021-06-08 10:00:00,222.47,222.48,221.45,221.5,13100.0,212.6468,212.6564,211.6719,211.7197,13100.0
2021-06-08 10:30:00,221.5,222.87,221.5,222.87,3150.0,211.7197,213.0292,211.7197,213.0292,3150.0
2021-06-08 11:00:00,222.79,223.4,221.89,221.89,4232.0,212.9527,213.5358,212.0925,212.0925,4232.0
2021-06-08 11:30:00,221.87,223.54,221.81,223.11,16196.0,212.0733,213.6696,212.016,213.2586,16196.0
2021-06-08 12:00:00,222.93,223.69,222.93,223.69,3258.0,213.0865,213.813,213.0865,213.813,3258.0
2021-06-08 12:30:00,223.68,223.78,223.51,223.55,1931.0,213.8034,213.899,213.6409,213.6792,1931.0
2021-06-08 13:00:00,223.35,223.35,222.71,222.9,2475.0,213.488,213.488,212.8763,213.0579,2475.0
2021-06-08 13:30:00,223.18,223.2,223.02,223.02,2455.0,213.3255,213.3446,213.1726,213.1726,2455.0
2021-06-08 14:00:00,223.16,223.16,222.55,222.58,3517.0,213.3064,213.3064,212.7233,212.752,3517.0
2021-06-08 14:30:00,222.64,222.65,222.04,222.39,4044.0,212.8093,212.8189,212.2358,212.5704,4044.0
2021-06-08 15:00:00,222.55,222.74,222.11,222.38,8496.0,212.7233,212.9049,212.3027,212.5608,8496.0
2021-06-08 15:30:00,222.21,222.31,221.66,222.31,11521.0,212.3983,212.4939,211.8726,212.4939,11521.0
2021-06-09 09:30:00,222.13,222.51,220.74,220.89,4243.0,212.3219,212.6851,210.9932,211.1366,4243.0
2021-06-09 10:00:00,221.08,222.12,221.07,221.69,3634.0,211.3182,212.3123,211.3087,211.9013,3634.0
2021-06-09 10:30:00,221.85,222.09,221.61,221.61,2330.0,212.0542,212.2836,211.8248,211.8248,2330.0
2021-06-09 11:00:00,221.69,221.69,221.15,221.38,3000.0,211.9013,211.9013,211.3851,211.605,3000.0
2021-06-09 11:30:00,221.39,221.69,221.06,221.09,4124.0,211.6145,211.9013,211.2991,211.3278,4124.0
2021-06-09 12:00:00,221.17,221.18,220.84,221.08,3955.0,211.4043,211.4138,211.0888,211.3182,3955.0
2021-06-09 12:30:00,221.16,221.6,220.98,221.41,6559.0,211.3947,211.8153,211.2226,211.6337,6559.0
2021-06-09 13:00:00,221.45,221.82,221.31,221.38,4505.0,211.6719,212.0256,211.5381,211.605,4505.0
2021-06-09 13:30:00,221.39,221.65,221.38,221.44,7043.0,211.6145,211.8631,211.605,211.6623,7043.0
2021-06-09 14:00:00,221.47,222.32,221.46,221.98,17737.0,211.691,212.5035,211.6814,212.1785,17737.0
2021-06-09 14:30:00,222.13,222.44,221.6,221.76,8111.0,212.3219,212.6182,211.8153,211.9682,8111.0
2021-06-09 15:00:00,221.81,222.46,221.66,222.0,24262.0,212.016,212.6373,211.8726,212.1976,24262.0
2021-06-09 15:30:00,221.87,222.39,221.82,222.15,27920.0,212.0733,212.5704,212.0256,212.341,27920.0
2021-06-10 09:30:00,224.32,224.32,221.64,223.1,5169.0,214.4152,214.4152,211.8535,213.249,5169.0
2021-06-10 10:00:00,222.96,222.96,222.26,222.66,4157.0,213.1152,213.1152,212.4461,212.8285,4157.0
2021-06-10 10:30:00,222.8,222.97,222.39,222.65,2173.0,212.9623,213.1248,212.5704,212.8189,2173.0
2021-06-10 11:00:00,222.52,222.84,222.45,222.73,1894.0,212.6946,213.0005,212.6277,212.8954,1894.0
2021-06-10 11:30:00,223.04,223.5,223.01,223.5,1000.0,213.1917,213.6314,213.163,213.6314,1000.0
2021-06-10 12:00:00,223.47,223.47,223.07,223.16,1100.0,213.6027,213.6027,213.2204,213.3064,1100.0
2021-06-10 12:30:00,223.03,223.43,223.03,223.4,2284.0,213.1821,213.5645,213.1821,213.5358,2284.0
2021-06-10 13:00:00,223.56,223.56,223.26,223.3,1000.0,213.6887,213.6887,213.402,213.4402,1000.0
2021-06-10 13:30:00,223.31,223.38,223.12,223.37,2662.0,213.4498,213.5167,213.2681,213.5071,2662.0
2021-06-10 14:00:00,223.38,223.42,222.62,222.68,4665.0,213.5167,213.5549,212.7902,212.8476,4665.0
2021-06-10 14:30:00,222.66,222.75,222.59,222.66,1300.0,212.8285,212.9145,212.7616,212.8285,1300.0
2021-06-10 15:00:00,222.71,223.34,222.7,222.88,4825.0,212.8763,213.4784,212.8667,213.0387,4825.0
2021-06-10 15:30:00,222.89,223.35,222.6,223.29,13753.0,213.0483,213.488,212.7711,213.4306,13753.0
2021-06-11 09:30:00,223.72,223.86,222.99,223.35,2801.0,213.8417,213.9755,213.1439,213.488,2801.0
2021-06-11 10:00:00,222.96,223.7,222.72,222.72,5053.0,213.1152,213.8225,212.8858,212.8858,5053.0
2021-06-11 10:30:00,222.3,222.33,221.57,221.65,3026.0,212.4844,212.513,211.7866,211.8631,3026.0
2021-06-11 11:00:00,221.44,221.53,221.11,221.21,3200.0,211.6623,211.7484,211.3469,211.4425,3200.0
2021-06-11 11:30:00,221.25,221.56,221.2,221.56,3225.0,211.4807,211.777,211.4329,211.777,3225.0
2021-06-11 12:00:00,221.53,221.93,221.27,221.34,2400.0,211.7484,212.1307,211.4998,211.5667,2400.0
2021-06-11 12:30:00,221.39,221.85,221.15,221.83,1726.0,211.6145,212.0542,211.3851,212.0351,1726.0
2021-06-11 13:00:00,221.77,221.9,221.69,221.8,1000.0,211.9778,212.102,211.9013,212.0064,1000.0
2021-06-11 13:30:00,221.66,222.06,221.56,221.83,2834.0,211.8726,212.255,211.777,212.0351,2834.0
2021-06-11 14:00:00,222.06,222.18,221.9,222.18,3074.0,212.255,212.3697,212.102,212.3697,3074.0
2021-06-11 14:30:00,222.29,222.29,221.86,222.03,2900.0,212.4748,212.4748,212.0638,212.2263,2900.0
2021-06-11 15:00:00,222.04,222.07,221.44,221.53,2630.0,212.2358,212.2645,211.6623,211.7484,2630.0
2021-06-11 15:30:00,221.51,222.86,221.3,222.46,19765.0,211.7292,213.0196,211.5285,212.6373,19765.0
2021-06-14 09:30:00,221.85,222.91,221.18,221.28,2952.0,212.0542,213.0674,211.4138,211.5094,2952.0
2021-06-14 10:00:00,221.03,222.09,221.03,222.09,2992.0,211.2704,212.2836,211.2704,212.2836,2992.0
2021-06-14 10:30:00,221.98,222.2,221.83,222.16,3303.0,212.1785,212.3888,212.0351,212.3505,3303.0
2021-06-14 11:00:00,222.24,222.32,221.95,222.19,1670.0,212.427,212.5035,212.1498,212.3792,1670.0
2021-06-14 11:30:00,222.25,222.38,222.21,222.35,1935.0,212.4366,212.5608,212.3983,212.5321,1935.0
2021-06-14 12:00:00,222.32,222.32,221.91,221.97,1952.0,212.5035,212.5035,212.1116,212.1689,1952.0
2021-06-14 12:30:00,222.06,222.06,221.56,221.78,1800.0,212.255,212.255,211.777,211.9873,1800.0
2021-06-14 13:00:00,221.98,221.99,221.81,221.99,1788.0,212.1785,212.188,212.016,212.188,1788.0
2021-06-14 13:30:00,221.86,222.07,221.5,221.94,2757.0,212.0638,212.2645,211.7197,212.1403,2757.0
2021-06-14 14:00:00,221.71,221.82,221.17,221.25,3100.0,211.9204,212.0256,211.4043,211.4807,3100.0
2021-06-14 14:30:00,221.27,221.3,221.1,221.3,2900.0,211.4998,211.5285,211.3373,211.5285,2900.0
2021-06-14 15:00:00,221.4,221.4,220.99,221.16,2799.0,211.6241,211.6241,211.2322,211.3947,2799.0
2021-06-14 15:30:00,221.25,222.12,220.94,221.21,47791.0,211.4807,212.3123,211.1844,211.4425,47791.0
2021-06-15 09:30:00,222.42,222.79,220.32,221.64,3054.0,212.5991,212.9527,210.5918,211.8535,3054.0
2021-06-15 10:00:00,221.66,221.72,221.46,221.55,1000.0,211.8726,211.93,211.6814,211.7675,1000.0
2021-06-15 10:30:00,221.75,221.75,221.11,221.43,14683.0,211.9586,211.9586,211.3469,211.6528,14683.0
2021-06-15 11:00:00,221.7,222.02,221.44,221.7,1819.0,211.9108,212.2167,211.6623,211.9108,1819.0
2021-06-15 11:30:00,221.67,222.5,221.67,222.12,900.0,211.8822,212.6755,211.8822,212.3123,900.0
2021-06-15 12:00:00,222.4,222.89,222.4,222.8,3102.0,212.5799,213.0483,212.5799,212.9623,3102.0
2021-06-15 12:30:00,222.8,222.91,222.58,222.84,2509.0,212.9623,213.0674,212.752,213.0005,2509.0
2021-06-15 13:00:00,222.8,222.91,222.38,222.39,2405.0,212.9623,213.0674,212.5608,212.5704,2405.0
2021-06-15 13:30:00,222.28,223.51,222.28,223.37,3838.0,212.4652,213.6409,212.4652,213.5071,3838.0
2021-06-15 14:00:00,223.54,223.61,223.25,223.42,3339.0,213.6696,213.7365,213.3924,213.5549,3339.0
2021-06-15 14:30:00,223.35,223.6,223.28,223.45,4076.0,213.488,213.727,213.4211,213.5836,4076.0
2021-06-15 15:00:00,223.49,223.56,222.94,223.09,4775.0,213.6218,213.6887,213.0961,213.2395,4775.0
2021-06-15 15:30:00,222.86,223.31,222.68,223.2,11489.0,213.0196,213.4498,212.8476,213.3446,11489.0
2021-06-16 09:30:00,223.02,223.3,221.65,222.24,7137.0,213.1726,213.4402,211.8631,212.427,7137.0
2021-06-16 10:00:00,222.39,222.97,221.56,222.17,3435.0,212.5704,213.1248,211.777,212.3601,3435.0
2021-06-16 10:30:00,222.17,222.2,221.54,221.59,3587.0,212.3601,212.3888,211.7579,211.8057,3587.0
2021-06-16 11:00:00,221.49,222.27,221.44,222.27,2000.0,211.7101,212.4557,211.6623,212.4557,2000.0
2021-06-16 11:30:00,222.35,222.53,222.07,222.2,2368.0,212.5321,212.7042,212.2645,212.3888,2368.0
2021-06-16 12:00:00,222.06,222.21,221.41,221.69,2633.0,212.255,212.3983,211.6337,211.9013,2633.0
2021-06-16 12:30:00,221.41,221.41,220.87,221.3,3308.0,211.6337,211.6337,211.1175,211.5285,3308.0
2021-06-16 13:00:00,220.98,221.07,220.81,220.96,3750.0,211.2226,211.3087,211.0601,211.2035,3750.0
2021-06-16 13:30:00,221.01,221.12,220.52,220.69,4190.0,211.2513,211.3565,210.783,210.9454,4190.0
2021-06-16 14:00:00,220.57,220.77,219.48,220.3,6451.0,210.8307,211.0219,209.7889,210.5727,6451.0
2021-06-16 14:30:00,220.24,220.97,219.82,219.95,6603.0,210.5153,211.2131,210.1139,210.2381,6603.0
2021-06-16 15:00:00,219.71,220.68,219.71,219.95,6745.0,210.0087,210.9359,210.0087,210.2381,6745.0
2021-06-16 15:30:00,219.81,220.37,219.05,219.77,24141.0,210.1043,210.6396,209.3779,210.0661,24141.0
2021-06-17 09:30:00,219.75,219.75,217.85,217.86,1945.0,210.047,210.047,208.2308,208.2404,1945.0
2021-06-17 10:00:00,217.92,217.97,217.31,217.44,3118.0,208.2978,208.3455,207.7147,207.8389,3118.0
2021-06-17 10:30:00,217.67,218.3,217.53,217.78,4765.0,208.0588,208.661,207.925,208.1639,4765.0
2021-06-17 11:00:00,217.92,218.27,217.78,217.82,4434.0,208.2978,208.6323,208.1639,208.2022,4434.0
2021-06-17 11:30:00,218.16,218.36,217.93,217.93,2382.0,208.5272,208.7183,208.3073,208.3073,2382.0
2021-06-17 12:00:00,217.87,218.06,216.39,216.65,6804.0,208.25,208.4316,206.8353,207.0838,6804.0
2021-06-17 12:30:00,216.65,217.7,216.65,217.69,2600.0,207.0838,208.0875,207.0838,208.0779,2600.0
2021-06-17 13:00:00,217.71,217.99,217.68,217.9,1358.0,208.097,208.3647,208.0684,208.2786,1358.0
2021-06-17 13:30:00,218.05,218.15,217.84,218.11,1630.0,208.422,208.5176,208.2213,208.4794,1630.0
2021-06-17 14:00:00,217.84,218.02,217.5,217.53,2577.0,208.2213,208.3933,207.8963,207.925,2577.0
2021-06-17 14:30:00,217.46,217.79,217.46,217.79,2235.0,207.8581,208.1735,207.8581,208.1735,2235.0
2021-06-17 15:00:00,217.84,218.86,217.82,218.8,2794.0,208.2213,209.1962,208.2022,209.1389,2794.0
2021-06-17 15:30:00,218.91,219.03,217.7,217.73,23396.0,209.244,209.3587,208.0875,208.1161,23396.0
2021-06-18 09:30:00,214.78,217.04,214.06,215.56,68398.0,205.2964,207.4566,204.6082,206.042,68398.0
2021-06-18 10:00:00,215.99,216.15,215.01,215.49,6212.0,206.453,206.6059,205.5162,205.9751,6212.0
2021-06-18 10:30:00,215.44,216.12,215.44,215.89,3500.0,205.9273,206.5772,205.9273,206.3574,3500.0
2021-06-18 11:00:00,215.65,216.12,215.12,215.88,4453.0,206.128,206.5772,205.6214,206.3478,4453.0
2021-06-18 11:30:00,216.32,216.84,216.24,216.84,3154.0,206.7684,207.2654,206.6919,207.2654,3154.0
2021-06-18 12:00:00,216.56,216.69,216.24,216.38,1923.0,206.9978,207.1221,206.6919,206.8258,1923.0
2021-06-18 12:30:00,216.45,216.45,215.94,216.17,4034.0,206.8927,206.8927,206.4052,206.625,4034.0
2021-06-18 13:00:00,216.25,216.63,216.14,216.37,4029.0,206.7015,207.0647,206.5964,206.8162,4029.0
2021-06-18 13:30:00,216.64,216.9,216.37,216.62,2206.0,207.0743,207.3228,206.8162,207.0552,2206.0
2021-06-18 14:00:00,216.48,216.66,216.17,216.66,3400.0,206.9213,207.0934,206.625,207.0934,3400.0
2021-06-18 14:30:00,216.42,216.57,216.2,216.21,3218.0,206.864,207.0074,206.6537,206.6633,3218.0
2021-06-18 15:00:00,216.24,216.95,216.22,216.85,5203.0,206.6919,207.3706,206.6728,207.275,5203.0
2021-06-18 15:30:00,216.68,217.1,212.52,215.25,61474.0,207.1125,207.514,203.1362,205.7456,61474.0
2021-06-21 09:30:00,217.31,219.19,216.34,217.74,5796.0,207.7147,209.5117,206.7875,208.1257,5796.0
2021-06-21 10:00:00,218.08,219.61,218.07,219.15,3066.0,208.4507,209.9131,208.4411,209.4734,3066.0
2021-06-21 10:30:00,219.28,220.26,218.86,220.08,10795.0,209.5977,210.5344,209.1962,210.3624,10795.0
2021-06-21 11:00:00,219.86,220.29,219.33,220.19,3800.0,210.1521,210.5631,209.6455,210.4675,3800.0
2021-06-21 11:30:00,220.34,220.53,220.15,220.34,1500.0,210.6109,210.7925,210.4293,210.6109,1500.0
2021-06-21 12:00:00,220.22,220.51,220.13,220.39,7799.0,210.4962,210.7734,210.4102,210.6587,7799.0
2021-06-21 12:30:00,220.27,220.51,220.25,220.33,1006.0,210.544,210.7734,210.5249,210.6013,1006.0
2021-06-21 13:00:00,220.35,220.68,220.19,220.38,3100.0,210.6205,210.9359,210.4675,210.6491,3100.0
2021-06-21 13:30:00,220.48,220.56,220.26,220.26,2564.0,210.7447,210.8212,210.5344,210.5344,2564.0
2021-06-21 14:00:00,220.4,220.4,219.23,219.36,4518.0,210.6683,210.6683,209.5499,209.6742,4518.0
2021-06-21 14:30:00,219.22,219.63,219.2,219.57,2533.0,209.5404,209.9322,209.5212,209.8749,2533.0
2021-06-21 15:00:00,219.59,219.95,219.32,219.44,3954.0,209.894,210.2381,209.6359,209.7506,3954.0
2021-06-21 15:30:00,219.45,219.76,219.23,219.57,8018.0,209.7602,210.0565,209.5499,209.8749,8018.0
2021-06-22 09:30:00,219.29,219.89,218.03,218.35,2848.0,209.6073,210.1808,208.4029,208.7088,2848.0
2021-06-22 10:00:00,219.0,219.53,218.85,219.23,1215.0,209.3301,209.8367,209.1867,209.5499,1215.0
2021-06-22 10:30:00,219.25,219.82,219.22,219.8,1194.0,209.569,210.1139,209.5404,210.0947,1194.0
2021-06-22 11:00:00,220.01,220.12,219.32,219.32,3030.0,210.2955,210.4006,209.6359,209.6359,3030.0
2021-06-22 11:30:00,219.36,219.48,218.57,218.68,4338.0,209.6742,209.7889,208.9191,209.0242,4338.0
2021-06-22 12:00:00,218.76,219.35,218.76,218.97,3242.0,209.1007,209.6646,209.1007,209.3014,3242.0
2021-06-22 12:30:00,219.0,219.17,218.84,218.84,1140.0,209.3301,209.4926,209.1771,209.1771,1140.0
2021-06-22 13:00:00,218.86,219.01,218.61,218.93,2751.0,209.1962,209.3396,208.9573,209.2632,2751.0
2021-06-22 13:30:00,218.94,219.15,218.82,218.83,2852.0,209.2727,209.4734,209.158,209.1676,2852.0
2021-06-22 14:00:00,219.03,219.09,218.65,218.83,1900.0,209.3587,209.4161,208.9955,209.1676,1900.0
2021-06-22 14:30:00,218.91,219.18,218.88,218.88,1704.0,209.244,209.5021,209.2154,209.2154,1704.0
2021-06-22 15:00:00,219.09,219.59,219.05,219.52,1359.0,209.4161,209.894,209.3779,209.8271,1359.0
2021-06-22 15:30:00,219.59,219.74,218.98,218.98,16434.0,209.894,210.0374,209.311,209.311,16434.0
2021-06-23 09:30:00,218.9,220.16,217.56,218.57,14568.0,209.2345,210.4388,207.9537,208.9191,14568.0
2021-06-23 10:00:00,218.59,220.4,217.97,219.78,4611.0,208.9382,210.6683,208.3455,210.0756,4611.0
2021-06-23 10:30:00,219.61,220.01,219.02,219.23,4421.0,209.9131,210.2955,209.3492,209.5499,4421.0
2021-06-23 11:00:00,219.03,219.31,218.76,219.26,3050.0,209.3587,209.6264,209.1007,209.5786,3050.0
2021-06-23 11:30:00,219.18,219.31,219.06,219.19,3310.0,209.5021,209.6264,209.3874,209.5117,3310.0
2021-06-23 12:00:00,219.3,219.67,219.22,219.36,3383.0,209.6168,209.9705,209.5404,209.6742,3383.0
2021-06-23 12:30:00,219.26,219.47,219.17,219.47,2724.0,209.5786,209.7793,209.4926,209.7793,2724.0
2021-06-23 13:00:00,219.4,219.76,219.29,219.73,2800.0,209.7124,210.0565,209.6073,210.0278,2800.0
2021-06-23 13:30:00,219.73,219.76,219.42,219.42,2893.0,210.0278,210.0565,209.7315,209.7315,2893.0
2021-06-23 14:00:00,219.35,219.51,219.09,219.33,5379.0,209.6646,209.8175,209.4161,209.6455,5379.0
2021-06-23 14:30:00,219.17,219.2,218.8,219.1,4000.0,209.4926,209.5212,209.1389,209.4257,4000.0
2021-06-23 15:00:00,219.16,219.27,218.71,218.95,5760.0,209.483,209.5881,209.0529,209.2823,5760.0
2021-06-23 15:30:00,218.92,219.14,217.7,218.14,19136.0,209.2536,209.4639,208.0875,208.508,19136.0
2021-06-24 09:30:00,218.85,219.14,218.07,218.19,5490.0,209.1867,209.4639,208.4411,208.5558,5490.0
2021-06-24 10:00:00,218.22,218.76,217.97,218.56,15408.0,208.5845,209.1007,208.3455,208.9095,15408.0
2021-06-24 10:30:00,218.55,218.83,217.78,217.78,6008.0,208.8999,209.1676,208.1639,208.1639,6008.0
2021-06-24 11:00:00,218.59,218.59,217.47,218.05,2900.0,208.9382,208.9382,207.8676,208.422,2900.0
2021-06-24 11:30:00,218.11,218.57,218.11,218.36,7130.0,208.4794,208.9191,208.4794,208.7183,7130.0
2021-06-24 12:00:00,218.27,218.45,218.0,218.13,2655.0,208.6323,208.8044,208.3742,208.4985,2655.0
2021-06-24 12:30:00,218.12,219.85,218.12,219.85,3163.0,208.4889,210.1425,208.4889,210.1425,3163.0
2021-06-24 13:00:00,219.74,220.16,219.01,219.01,31259.0,210.0374,210.4388,209.3396,209.3396,31259.0
2021-06-24 13:30:00,219.01,220.09,218.99,220.0,28148.0,209.3396,210.3719,209.3205,210.2859,28148.0
2021-06-24 14:00:00,219.99,219.99,219.32,219.77,19392.0,210.2764,210.2764,209.6359,210.0661,19392.0
2021-06-24 14:30:00,219.58,219.58,218.58,218.86,38714.0,209.8845,209.8845,208.9286,209.1962,38714.0
2021-06-24 15:00:00,218.88,219.05,218.33,218.33,22303.0,209.2154,209.3779,208.6897,208.6897,22303.0
2021-06-24 15:30:00,218.35,219.08,217.96,218.05,50955.0,208.7088,209.4065,208.336,208.422,50955.0
2021-06-25 09:30:00,218.99,221.61,218.18,221.61,84474.0,209.3205,211.8248,208.5463,211.8248,84474.0
2021-06-25 10:00:00,221.84,222.88,220.87,221.95,9703.0,212.0447,213.0387,211.1175,212.1498,9703.0
2021-06-25 10:30:00,221.94,221.94,220.4,220.68,36611.0,212.1403,212.1403,210.6683,210.9359,36611.0
2021-06-25 11:00:00,221.2,221.67,221.08,221.4,3688.0,211.4329,211.8822,211.3182,211.6241,3688.0
2021-06-25 11:30:00,221.48,221.52,220.91,221.12,6143.0,211.7006,211.7388,211.1557,211.3565,6143.0
2021-06-25 12:00:00,221.06,221.54,220.92,221.12,53969.0,211.2991,211.7579,211.1653,211.3565,53969.0
2021-06-25 12:30:00,220.98,221.66,220.77,221.66,16772.0,211.2226,211.8726,211.0219,211.8726,16772.0
2021-06-25 13:00:00,222.07,222.24,221.92,222.06,2816.0,212.2645,212.427,212.1211,212.255,2816.0
2021-06-25 13:30:00,221.98,222.61,221.73,222.23,7311.0,212.1785,212.7807,211.9395,212.4174,7311.0
2021-06-25 14:00:00,222.22,222.42,221.8,222.33,8135.0,212.4079,212.5991,212.0064,212.513,8135.0
2021-06-25 14:30:00,222.17,222.31,221.95,222.02,5626.0,212.3601,212.4939,212.1498,212.2167,5626.0
2021-06-25 15:00:00,222.12,222.57,221.67,222.52,4577.0,212.3123,212.7424,211.8822,212.6946,4577.0
2021-06-25 15:30:00,222.44,223.12,219.78,220.67,101096.0,212.6182,213.2681,210.0756,210.9263,101096.0
2021-06-28 09:30:00,221.63,222.34,218.37,220.41,7380.0,211.8439,212.5226,208.7279,210.6778,7380.0
2021-06-28 10:00:00,219.43,220.44,218.44,218.44,8018.0,209.7411,210.7065,208.7948,208.7948,8018.0
2021-06-28 10:30:00,218.53,219.09,218.53,219.0,2045.0,208.8808,209.4161,208.8808,209.3301,2045.0
2021-06-28 11:00:00,218.9,218.99,218.39,218.39,2200.0,209.2345,209.3205,208.747,208.747,2200.0
2021-06-28 11:30:00,218.33,219.13,218.33,219.13,2379.0,208.6897,209.4543,208.6897,209.4543,2379.0
2021-06-28 12:00:00,219.51,219.61,218.3,218.31,3787.0,209.8175,209.9131,208.661,208.6705,3787.0
2021-06-28 12:30:00,218.5,218.89,218.26,218.26,2100.0,208.8521,209.2249,208.6227,208.6227,2100.0
2021-06-28 13:00:00,218.21,218.71,218.17,218.71,2401.0,208.5749,209.0529,208.5367,209.0529,2401.0
2021-06-28 13:30:00,218.59,219.1,218.48,219.06,5616.0,208.9382,209.4257,208.833,209.3874,5616.0
2021-06-28 14:00:00,219.01,219.43,218.87,219.22,3760.0,209.3396,209.7411,209.2058,209.5404,3760.0
2021-06-28 14:30:00,219.1,219.37,218.57,219.07,4525.0,209.4257,209.6837,208.9191,209.397,4525.0
2021-06-28 15:00:00,219.02,219.23,218.83,219.2,3523.0,209.3492,209.5499,209.1676,209.5212,3523.0
2021-06-28 15:30:00,219.12,219.2,218.01,218.46,36595.0,209.4448,209.5212,208.3838,208.8139,36595.0
2021-06-29 09:30:00,219.39,221.52,218.74,220.97,15312.0,209.7028,211.7388,209.0815,211.2131,15312.0
2021-06-29 10:00:00,220.56,221.19,220.43,221.19,7060.0,210.8212,211.4234,210.6969,211.4234,7060.0
2021-06-29 10:30:00,221.43,221.53,220.04,220.61,5973.0,211.6528,211.7484,210.3241,210.869,5973.0
2021-06-29 11:00:00,220.49,220.79,220.26,220.58,4218.0,210.7543,211.041,210.5344,210.8403,4218.0
2021-06-29 11:30:00,220.43,220.49,219.82,220.0,4200.0,210.6969,210.7543,210.1139,210.2859,4200.0
2021-06-29 12:00:00,219.99,220.14,219.89,220.07,2808.0,210.2764,210.4197,210.1808,210.3528,2808.0
2021-06-29 12:30:00,220.0,220.11,219.66,219.8,4621.0,210.2859,210.3911,209.9609,210.0947,4621.0
2021-06-29 13:00:00,219.86,220.06,219.73,219.91,3030.0,210.1521,210.3433,210.0278,210.1999,3030.0
2021-06-29 13:30:00,219.81,220.04,219.48,220.04,6259.0,210.1043,210.3241,209.7889,210.3241,6259.0
2021-06-29 14:00:00,219.99,220.05,219.52,219.55,6307.0,210.2764,210.3337,209.8271,209.8558,6307.0
2021-06-29 14:30:00,219.55,219.65,218.99,219.46,5637.0,209.8558,209.9514,209.3205,209.7698,5637.0
2021-06-29 15:00:00,219.39,219.86,219.34,219.65,6944.0,209.7028,210.1521,209.6551,209.9514,6944.0
2021-06-29 15:30:00,219.63,219.91,219.51,219.77,26200.0,209.9322,210.1999,209.8175,210.0661,26200.0
2021-06-30 09:30:00,219.6,220.45,219.3,219.64,2296.0,209.9036,210.716,209.6168,209.9418,2296.0
2021-06-30 10:00:00,219.39,219.45,218.74,218.94,1000.0,209.7028,209.7602,209.0815,209.2727,1000.0
2021-06-30 10:30:00,218.95,219.71,218.95,219.65,3120.0,209.2823,210.0087,209.2823,209.9514,3120.0
2021-06-30 11:00:00,219.55,219.55,218.97,219.15,12576.0,209.8558,209.8558,209.3014,209.4734,12576.0
2021-06-30 11:30:00,219.25,219.55,218.98,219.38,3527.0,209.569,209.8558,209.311,209.6933,3527.0
2021-06-30 12:00:00,219.4,219.53,219.24,219.53,3595.0,209.7124,209.8367,209.5595,209.8367,3595.0
2021-06-30 12:30:00,219.45,219.72,219.2,219.28,2261.0,209.7602,210.0183,209.5212,209.5977,2261.0
2021-06-30 13:00:00,219.19,219.19,218.85,218.85,2903.0,209.5117,209.5117,209.1867,209.1867,2903.0
2021-06-30 13:30:00,218.89,219.18,218.81,219.16,2597.0,209.2249,209.5021,209.1485,209.483,2597.0
2021-06-30 14:00:00,219.16,219.59,219.08,219.51,3711.0,209.483,209.894,209.4065,209.8175,3711.0
2021-06-30 14:30:00,219.55,219.86,219.4,219.81,3200.0,209.8558,210.1521,209.7124,210.1043,3200.0
2021-06-30 15:00:00,219.89,220.23,219.63,220.23,5357.0,210.1808,210.5058,209.9322,210.5058,5357.0
2021-06-30 15:30:00,220.12,220.47,219.18,219.51,34378.0,210.4006,210.7352,209.5021,209.8175,34378.0
2021-07-01 09:30:00,219.89,221.65,219.89,220.09,3221.0,210.1808,211.8631,210.1808,210.3719,3221.0
2021-07-01 10:00:00,220.09,220.74,219.61,220.34,4723.0,210.3719,210.9932,209.9131,210.6109,4723.0
2021-07-01 10:30:00,220.86,221.15,220.22,220.22,5710.0,211.1079,211.3851,210.4962,210.4962,5710.0
2021-07-01 11:00:00,220.26,220.66,220.09,220.11,1800.0,210.5344,210.9168,210.3719,210.3911,1800.0
2021-07-01 11:30:00,220.21,220.42,219.49,219.7,4479.0,210.4866,210.6874,209.7984,209.9992,4479.0
2021-07-01 12:00:00,219.62,219.85,219.61,219.66,3276.0,209.9227,210.1425,209.9131,209.9609,3276.0
2021-07-01 12:30:00,219.58,219.89,219.57,219.84,2341.0,209.8845,210.1808,209.8749,210.133,2341.0
2021-07-01 13:00:00,219.77,219.99,219.77,219.88,1800.0,210.0661,210.2764,210.0661,210.1712,1800.0
2021-07-01 13:30:00,219.81,219.82,219.4,219.64,3713.0,210.1043,210.1139,209.7124,209.9418,3713.0
2021-07-01 14:00:00,219.57,219.71,219.36,219.45,2908.0,209.8749,210.0087,209.6742,209.7602,2908.0
2021-07-01 14:30:00,219.47,219.7,219.47,219.7,4200.0,209.7793,209.9992,209.7793,209.9992,4200.0
2021-07-01 15:00:00,219.76,219.76,219.5,219.51,4834.0,210.0565,210.0565,209.808,209.8175,4834.0
2021-07-01 15:30:00,219.52,219.63,218.14,218.52,37719.0,209.8271,209.9322,208.508,208.8713,37719.0
2021-07-02 09:30:00,218.69,218.69,217.58,217.82,2597.0,209.0338,209.0338,207.9728,208.2022,2597.0
2021-07-02 10:00:00,218.35,218.92,218.35,218.84,1400.0,208.7088,209.2536,208.7088,209.1771,1400.0
2021-07-02 10:30:00,218.77,218.83,218.55,218.82,3630.0,209.1102,209.1676,208.8999,209.158,3630.0
2021-07-02 11:00:00,218.77,219.35,218.48,218.94,1800.0,209.1102,209.6646,208.833,209.2727,1800.0
2021-07-02 11:30:00,218.81,219.11,218.51,218.91,2797.0,209.1485,209.4352,208.8617,209.244,2797.0
2021-07-02 12:00:00,218.99,219.36,218.84,219.36,17414.0,209.3205,209.6742,209.1771,209.6742,17414.0
2021-07-02 12:30:00,219.5,220.02,219.5,219.78,2036.0,209.808,210.305,209.808,210.0756,2036.0
2021-07-02 13:00:00,219.73,219.87,219.53,219.53,1792.0,210.0278,210.1617,209.8367,209.8367,1792.0
2021-07-02 13:30:00,219.55,219.95,219.5,219.73,2589.0,209.8558,210.2381,209.808,210.0278,2589.0
2021-07-02 14:00:00,219.61,220.26,219.61,220.26,1800.0,209.9131,210.5344,209.9131,210.5344,1800.0
2021-07-02 14:30:00,220.2,220.28,219.78,219.78,2804.0,210.4771,210.5535,210.0756,210.0756,2804.0
2021-07-02 15:00:00,219.77,220.1,219.77,219.97,2726.0,210.0661,210.3815,210.0661,210.2572,2726.0
2021-07-02 15:30:00,219.88,220.68,219.86,220.07,14300.0,210.1712,210.9359,210.1521,210.3528,14300.0
2021-07-06 09:30:00,221.42,221.42,219.06,219.34,7345.0,211.6432,211.6432,209.3874,209.6551,7345.0
2021-07-06 10:00:00,219.31,219.31,218.17,219.02,3994.0,209.6264,209.6264,208.5367,209.3492,3994.0
2021-07-06 10:30:00,218.79,219.27,218.24,218.39,4955.0,209.1293,209.5881,208.6036,208.747,4955.0
2021-07-06 11:00:00,218.23,218.29,217.54,217.93,2947.0,208.5941,208.6514,207.9345,208.3073,2947.0
2021-07-06 11:30:00,218.13,218.92,218.11,218.92,4552.0,208.4985,209.2536,208.4794,209.2536,4552.0
2021-07-06 12:00:00,218.74,219.23,218.16,218.79,5145.0,209.0815,209.5499,208.5272,209.1293,5145.0
2021-07-06 12:30:00,218.76,218.88,218.37,218.66,3108.0,209.1007,209.2154,208.7279,209.0051,3108.0
2021-07-06 13:00:00,218.59,218.88,218.59,218.75,2300.0,208.9382,209.2154,208.9382,209.0911,2300.0
2021-07-06 13:30:00,218.78,219.16,218.69,219.14,1830.0,209.1198,209.483,209.0338,209.4639,1830.0
2021-07-06 14:00:00,219.36,219.36,219.11,219.28,1984.0,209.6742,209.6742,209.4352,209.5977,1984.0
2021-07-06 14:30:00,219.22,219.26,218.86,218.98,4705.0,209.5404,209.5786,209.1962,209.311,4705.0
2021-07-06 15:00:00,218.89,219.07,218.87,218.95,2888.0,209.2249,209.397,209.2058,209.2823,2888.0
2021-07-06 15:30:00,219.05,219.99,217.7,217.91,55509.0,209.3779,210.2764,208.0875,208.2882,55509.0
2021-07-07 09:30:00,217.62,219.34,215.49,219.34,14205.0,208.011,209.6551,205.9751,209.6551,14205.0
2021-07-07 10:00:00,218.82,218.82,217.33,217.83,18336.0,209.158,209.158,207.7338,208.2117,18336.0
2021-07-07 10:30:00,217.41,218.26,217.27,218.26,11916.0,207.8103,208.6227,207.6765,208.6227,11916.0
2021-07-07 11:00:00,218.3,220.08,218.3,220.08,5344.0,208.661,210.3624,208.661,210.3624,5344.0
2021-07-07 11:30:00,219.92,220.15,218.74,219.46,14245.0,210.2094,210.4293,209.0815,209.7698,14245.0
2021-07-07 12:00:00,219.67,220.81,219.44,220.11,32106.0,209.9705,211.0601,209.7506,210.3911,32106.0
2021-07-07 12:30:00,219.98,220.25,219.81,219.84,8093.0,210.2668,210.5249,210.1043,210.133,8093.0
2021-07-07 13:00:00,219.84,220.13,219.62,219.64,6338.0,210.133,210.4102,209.9227,209.9418,6338.0
2021-07-07 13:30:00,219.62,219.77,219.28,219.54,6831.0,209.9227,210.0661,209.5977,209.8462,6831.0
2021-07-07 14:00:00,219.62,219.96,219.53,219.73,7764.0,209.9227,210.2477,209.8367,210.0278,7764.0
2021-07-07 14:30:00,219.78,220.12,219.55,220.1,9013.0,210.0756,210.4006,209.8558,210.3815,9013.0
2021-07-07 15:00:00,219.95,220.45,219.95,220.34,12824.0,210.2381,210.716,210.2381,210.6109,12824.0
2021-07-07 15:30:00,220.36,221.5,220.35,221.07,38786.0,210.63,211.7197,210.6205,211.3087,38786.0
2021-07-08 09:30:00,217.83,219.32,216.15,217.71,19388.0,208.2117,209.6359,206.6059,208.097,19388.0
2021-07-08 10:00:00,217.41,217.41,215.22,216.34,6901.0,207.8103,207.8103,205.717,206.7875,6901.0
2021-07-08 10:30:00,216.38,216.74,216.09,216.17,4920.0,206.8258,207.1699,206.5486,206.625,4920.0
2021-07-08 11:00:00,216.23,217.27,216.21,217.22,4747.0,206.6824,207.6765,206.6633,207.6287,4747.0
2021-07-08 11:30:00,217.13,217.9,217.13,217.49,3692.0,207.5426,208.2786,207.5426,207.8867,3692.0
2021-07-08 12:00:00,217.42,218.57,217.36,218.57,7172.0,207.8198,208.9191,207.7625,208.9191,7172.0
2021-07-08 12:30:00,218.38,219.12,218.38,219.06,4000.0,208.7374,209.4448,208.7374,209.3874,4000.0
2021-07-08 13:00:00,219.01,219.08,218.09,218.43,9734.0,209.3396,209.4065,208.4602,208.7852,9734.0
2021-07-08 13:30:00,218.29,218.46,217.57,217.73,5878.0,208.6514,208.8139,207.9632,208.1161,5878.0
2021-07-08 14:00:00,217.63,217.65,216.85,217.09,6041.0,208.0206,208.0397,207.275,207.5044,6041.0
2021-07-08 14:30:00,217.09,217.33,216.74,217.09,6466.0,207.5044,207.7338,207.1699,207.5044,6466.0
2021-07-08 15:00:00,217.09,217.57,216.68,217.12,21729.0,207.5044,207.9632,207.1125,207.5331,21729.0
2021-07-08 15:30:00,217.07,217.67,216.02,216.62,53902.0,207.4853,208.0588,206.4816,207.0552,53902.0
2021-07-09 09:30:00,218.35,218.35,217.38,217.38,2088.0,208.7088,208.7088,207.7816,207.7816,2088.0
2021-07-09 10:00:00,220.04,220.28,219.79,220.06,2709.0,210.3241,210.5535,210.0852,210.3433,2709.0
2021-07-09 10:30:00,219.94,220.1,219.01,219.28,4105.0,210.2286,210.3815,209.3396,209.5977,4105.0
2021-07-09 11:00:00,219.34,219.5,218.97,219.41,3709.0,209.6551,209.808,209.3014,209.722,3709.0
2021-07-09 11:30:00,219.46,219.68,219.15,219.19,4088.0,209.7698,209.98,209.4734,209.5117,4088.0
2021-07-09 12:00:00,219.53,219.53,218.98,219.01,1848.0,209.8367,209.8367,209.311,209.3396,1848.0
2021-07-09 12:30:00,218.99,219.64,218.91,219.49,2000.0,209.3205,209.9418,209.244,209.7984,2000.0
2021-07-09 13:00:00,219.54,219.59,219.24,219.59,9559.0,209.8462,209.894,209.5595,209.894,9559.0
2021-07-09 13:30:00,219.48,220.33,219.44,220.29,2639.0,209.7889,210.6013,209.7506,210.5631,2639.0
2021-07-09 14:00:00,220.28,221.21,220.03,221.21,4175.0,210.5535,211.4425,210.3146,211.4425,4175.0
2021-07-09 14:30:00,221.15,221.31,220.67,220.68,6896.0,211.3851,211.5381,210.9263,210.9359,6896.0
2021-07-09 15:00:00,220.73,221.37,220.66,220.89,23112.0,210.9837,211.5954,210.9168,211.1366,23112.0
2021-07-09 15:30:00,220.89,221.49,220.69,220.97,29788.0,211.1366,211.7101,210.9454,211.2131,29788.0
2021-07-12 09:30:00,220.51,221.31,219.4,220.02,6881.0,210.7734,211.5381,209.7124,210.305,6881.0
2021-07-12 10:00:00,221.0,221.27,220.36,220.75,3888.0,211.2418,211.4998,210.63,211.0028,3888.0
2021-07-12 10:30:00,220.85,220.85,219.94,220.5,3531.0,211.0984,211.0984,210.2286,210.7638,3531.0
2021-07-12 11:00:00,220.22,220.22,219.69,219.8,3126.0,210.4962,210.4962,209.9896,210.0947,3126.0
2021-07-12 11:30:00,219.77,220.37,219.51,220.37,2019.0,210.0661,210.6396,209.8175,210.6396,2019.0
2021-07-12 12:00:00,220.38,220.38,219.57,219.84,3917.0,210.6491,210.6491,209.8749,210.133,3917.0
2021-07-12 12:30:00,219.89,220.04,219.63,219.63,3519.0,210.1808,210.3241,209.9322,209.9322,3519.0
2021-07-12 13:00:00,219.72,220.11,219.65,220.05,3101.0,210.0183,210.3911,209.9514,210.3337,3101.0
2021-07-12 13:30:00,220.01,221.19,220.0,220.92,7566.0,210.2955,211.4234,210.2859,211.1653,7566.0
2021-07-12 14:00:00,221.01,221.62,221.0,221.56,6292.0,211.2513,211.8344,211.2418,211.777,6292.0
2021-07-12 14:30:00,221.64,221.64,221.33,221.43,3599.0,211.8535,211.8535,211.5572,211.6528,3599.0
2021-07-12 15:00:00,221.35,221.35,220.76,221.08,4347.0,211.5763,211.5763,211.0124,211.3182,4347.0
2021-07-12 15:30:00,221.1,222.03,221.06,221.29,17507.0,211.3373,212.2263,211.2991,211.519,17507.0
2021-07-13 09:30:00,220.58,221.68,220.58,221.25,3953.0,210.8403,211.8917,210.8403,211.4807,3953.0
2021-07-13 10:00:00,221.08,221.71,220.49,220.82,8510.0,211.3182,211.9204,210.7543,211.0697,8510.0
2021-07-13 10:30:00,221.06,221.29,220.25,220.46,1600.0,211.2991,211.519,210.5249,210.7256,1600.0
2021-07-13 11:00:00,220.65,221.39,220.2,221.19,3865.0,210.9072,211.6145,210.4771,211.4234,3865.0
2021-07-13 11:30:00,220.99,221.86,220.85,221.86,3932.0,211.2322,212.0638,211.0984,212.0638,3932.0
2021-07-13 12:00:00,221.72,221.88,220.56,220.77,5220.0,211.93,212.0829,210.8212,211.0219,5220.0
2021-07-13 12:30:00,220.76,220.8,220.2,220.57,3735.0,211.0124,211.0506,210.4771,210.8307,3735.0
2021-07-13 13:00:00,220.35,220.72,219.87,220.53,7810.0,210.6205,210.9741,210.1617,210.7925,7810.0
2021-07-13 13:30:00,220.56,220.7,220.28,220.6,3065.0,210.8212,210.955,210.5535,210.8594,3065.0
2021-07-13 14:00:00,220.69,220.79,220.25,220.4,4426.0,210.9454,211.041,210.5249,210.6683,4426.0
2021-07-13 14:30:00,220.5,220.5,220.13,220.33,1800.0,210.7638,210.7638,210.4102,210.6013,1800.0
2021-07-13 15:00:00,220.5,220.57,219.97,220.07,2794.0,210.7638,210.8307,210.2572,210.3528,2794.0
2021-07-13 15:30:00,220.0,220.6,219.8,219.96,15420.0,210.2859,210.8594,210.0947,210.2477,15420.0
2021-07-14 09:30:00,220.43,222.95,220.43,221.29,7956.0,210.6969,213.1057,210.6969,211.519,7956.0
2021-07-14 10:00:00,220.64,221.52,220.42,220.52,8031.0,210.8977,211.7388,210.6874,210.783,8031.0
2021-07-14 10:30:00,220.34,220.68,220.19,220.33,4135.0,210.6109,210.9359,210.4675,210.6013,4135.0
2021-07-14 11:00:00,220.32,220.32,219.98,220.2,1800.0,210.5918,210.5918,210.2668,210.4771,1800.0
2021-07-14 11:30:00,219.99,220.62,219.96,220.57,3555.0,210.2764,210.8785,210.2477,210.8307,3555.0
2021-07-14 12:00:00,220.75,221.74,220.75,221.74,2825.0,211.0028,211.9491,211.0028,211.9491,2825.0
2021-07-14 12:30:00,221.61,221.96,221.41,221.78,5290.0,211.8248,212.1594,211.6337,211.9873,5290.0
2021-07-14 13:00:00,221.55,221.75,221.18,221.75,3783.0,211.7675,211.9586,211.4138,211.9586,3783.0
2021-07-14 13:30:00,221.71,221.88,221.18,221.56,7943.0,211.9204,212.0829,211.4138,211.777,7943.0
2021-07-14 14:00:00,221.56,221.97,221.52,221.92,2800.0,211.777,212.1689,211.7388,212.1211,2800.0
2021-07-14 14:30:00,221.97,221.97,221.34,221.46,3620.0,212.1689,212.1689,211.5667,211.6814,3620.0
2021-07-14 15:00:00,221.59,222.13,221.59,221.83,2323.0,211.8057,212.3219,211.8057,212.0351,2323.0
2021-07-14 15:30:00,221.78,221.78,220.42,220.83,23580.0,211.9873,211.9873,210.6874,211.0793,23580.0
2021-07-15 09:30:00,219.99,221.9,219.99,221.9,3709.0,210.2764,212.102,210.2764,212.102,3709.0
2021-07-15 10:00:00,222.28,223.35,222.13,223.34,7358.0,212.4652,213.488,212.3219,213.4784,7358.0
2021-07-15 10:30:00,223.22,223.37,222.26,222.5,5219.0,213.3637,213.5071,212.4461,212.6755,5219.0
2021-07-15 11:00:00,222.38,222.38,221.56,221.74,2430.0,212.5608,212.5608,211.777,211.9491,2430.0
2021-07-15 11:30:00,221.98,222.36,221.98,222.33,3300.0,212.1785,212.5417,212.1785,212.513,3300.0
2021-07-15 12:00:00,222.42,222.66,222.07,222.07,1990.0,212.5991,212.8285,212.2645,212.2645,1990.0
2021-07-15 12:30:00,222.06,222.57,222.0,222.31,2600.0,212.255,212.7424,212.1976,212.4939,2600.0
2021-07-15 13:00:00,222.38,222.47,222.03,222.1,3413.0,212.5608,212.6468,212.2263,212.2932,3413.0
2021-07-15 13:30:00,222.02,222.02,221.6,221.81,4059.0,212.2167,212.2167,211.8153,212.016,4059.0
2021-07-15 14:00:00,221.8,222.22,221.65,222.22,3982.0,212.0064,212.4079,211.8631,212.4079,3982.0
2021-07-15 14:30:00,222.12,222.28,222.01,222.14,2560.0,212.3123,212.4652,212.2072,212.3314,2560.0
2021-07-15 15:00:00,222.25,222.43,222.05,222.25,3931.0,212.4366,212.6086,212.2454,212.4366,3931.0
2021-07-15 15:30:00,222.25,222.39,221.76,222.0,10557.0,212.4366,212.5704,211.9682,212.1976,10557.0
2021-07-16 09:30:00,223.15,223.53,222.05,223.4,3858.0,213.2968,213.66,212.2454,213.5358,3858.0
2021-07-16 10:00:00,222.92,223.95,222.92,223.33,4892.0,213.077,214.0615,213.077,213.4689,4892.0
2021-07-16 10:30:00,222.99,223.09,222.27,223.03,5120.0,213.1439,213.2395,212.4557,213.1821,5120.0
2021-07-16 11:00:00,222.84,223.16,222.76,222.92,4774.0,213.0005,213.3064,212.924,213.077,4774.0
2021-07-16 11:30:00,223.03,223.69,222.97,223.69,2821.0,213.1821,213.813,213.1248,213.813,2821.0
2021-07-16 12:00:00,223.71,224.11,223.71,223.92,1700.0,213.8321,214.2144,213.8321,214.0328,1700.0
2021-07-16 12:30:00,223.92,224.03,223.74,223.74,1625.0,214.0328,214.138,213.8608,213.8608,1625.0
2021-07-16 13:00:00,223.73,224.16,223.67,224.16,3049.0,213.8512,214.2622,213.7939,214.2622,3049.0
2021-07-16 13:30:00,223.92,223.92,223.55,223.73,1547.0,214.0328,214.0328,213.6792,213.8512,1547.0
2021-07-16 14:00:00,223.62,223.81,223.51,223.74,3312.0,213.7461,213.9277,213.6409,213.8608,3312.0
2021-07-16 14:30:00,223.69,223.79,223.45,223.76,9058.0,213.813,213.9086,213.5836,213.8799,9058.0
2021-07-16 15:00:00,223.76,223.81,223.16,223.3,6953.0,213.8799,213.9277,213.3064,213.4402,6953.0
2021-07-16 15:30:00,223.19,223.29,221.71,222.09,25123.0,213.3351,213.4306,211.9204,212.2836,25123.0
2021-07-19 09:30:00,219.33,219.98,218.64,219.41,4027.0,209.6455,210.2668,208.986,209.722,4027.0
2021-07-19 10:00:00,218.66,219.2,216.99,217.46,6844.0,209.0051,209.5212,207.4088,207.8581,6844.0
2021-07-19 10:30:00,217.53,217.91,217.19,217.5,3852.0,207.925,208.2882,207.6,207.8963,3852.0
2021-07-19 11:00:00,217.47,218.71,217.12,218.39,3804.0,207.8676,209.0529,207.5331,208.747,3804.0
2021-07-19 11:30:00,218.28,219.34,218.08,219.34,2811.0,208.6419,209.6551,208.4507,209.6551,2811.0
2021-07-19 12:00:00,219.34,219.34,218.63,218.85,3600.0,209.6551,209.6551,208.9764,209.1867,3600.0
2021-07-19 12:30:00,218.43,218.54,217.67,218.23,3525.0,208.7852,208.8904,208.0588,208.5941,3525.0
2021-07-19 13:00:00,218.25,219.09,218.12,218.62,3505.0,208.6132,209.4161,208.4889,208.9668,3505.0
2021-07-19 13:30:00,218.09,218.12,217.23,218.08,4650.0,208.4602,208.4889,207.6382,208.4507,4650.0
2021-07-19 14:00:00,217.78,218.15,217.22,217.5,3358.0,208.1639,208.5176,207.6287,207.8963,3358.0
2021-07-19 14:30:00,217.38,217.94,216.81,216.81,3876.0,207.7816,208.3169,207.2368,207.2368,3876.0
2021-07-19 15:00:00,217.02,218.09,216.95,218.09,3500.0,207.4375,208.4602,207.3706,208.4602,3500.0
2021-07-19 15:30:00,217.77,218.83,217.77,218.59,11169.0,208.1544,209.1676,208.1544,208.9382,11169.0
2021-07-20 09:30:00,219.26,222.91,219.26,222.91,5933.0,209.5786,213.0674,209.5786,213.0674,5933.0
2021-07-20 10:00:00,222.96,224.13,222.38,223.51,4842.0,213.1152,214.2336,212.5608,213.6409,4842.0
2021-07-20 10:30:00,223.55,223.85,223.32,223.44,3252.0,213.6792,213.9659,213.4593,213.574,3252.0
2021-07-20 11:00:00,223.44,223.48,222.36,222.63,5823.0,213.574,213.6123,212.5417,212.7998,5823.0
2021-07-20 11:30:00,222.1,223.1,221.78,222.95,2400.0,212.2932,213.249,211.9873,213.1057,2400.0
2021-07-20 12:00:00,223.12,224.1,222.94,224.05,8608.0,213.2681,214.2049,213.0961,214.1571,8608.0
2021-07-20 12:30:00,224.48,224.66,224.2,224.32,2400.0,214.5681,214.7402,214.3005,214.4152,2400.0
2021-07-20 13:00:00,224.2,224.46,223.87,223.99,3400.0,214.3005,214.549,213.985,214.0997,3400.0
2021-07-20 13:30:00,223.86,224.19,223.84,224.01,2900.0,213.9755,214.2909,213.9564,214.1189,2900.0
2021-07-20 14:00:00,224.17,224.71,224.17,224.38,4450.0,214.2718,214.7879,214.2718,214.4725,4450.0
2021-07-20 14:30:00,224.4,224.57,224.09,224.56,7798.0,214.4916,214.6541,214.1953,214.6446,7798.0
2021-07-20 15:00:00,224.56,225.44,224.5,224.85,10341.0,214.6446,215.4857,214.5872,214.9218,10341.0
2021-07-20 15:30:00,224.74,224.89,223.52,224.22,25686.0,214.8166,214.96,213.6505,214.3196,25686.0
2021-07-21 09:30:00,224.99,226.31,224.99,225.57,2536.0,215.0556,216.3173,215.0556,215.61,2536.0
2021-07-21 10:00:00,226.26,226.76,224.84,224.84,2936.0,216.2695,216.7474,214.9122,214.9122,2936.0
2021-07-21 10:30:00,224.93,225.2,224.56,224.56,620.0,214.9982,215.2563,214.6446,214.6446,620.0
2021-07-21 11:00:00,224.64,224.64,224.21,224.33,1225.0,214.721,214.721,214.31,214.4247,1225.0
2021-07-21 11:30:00,224.31,225.31,224.18,225.19,3448.0,214.4056,215.3614,214.2813,215.2467,3448.0
2021-07-21 12:00:00,224.92,224.92,224.26,224.34,1255.0,214.9887,214.9887,214.3578,214.4343,1255.0
2021-07-21 12:30:00,224.21,224.66,223.75,224.08,4085.0,214.31,214.7402,213.8703,214.1858,4085.0
2021-07-21 13:00:00,224.05,224.24,223.92,224.23,1780.0,214.1571,214.3387,214.0328,214.3291,1780.0
2021-07-21 13:30:00,224.35,224.43,224.2,224.2,1800.0,214.4438,214.5203,214.3005,214.3005,1800.0
2021-07-21 14:00:00,224.2,224.27,224.07,224.1,1200.0,214.3005,214.3674,214.1762,214.2049,1200.0
2021-07-21 14:30:00,224.22,224.43,224.2,224.41,1500.0,214.3196,214.5203,214.3005,214.5012,1500.0
2021-07-21 15:00:00,224.42,224.47,223.9,223.9,2583.0,214.5107,214.5585,214.0137,214.0137,2583.0
2021-07-21 15:30:00,224.02,224.53,223.69,224.53,10598.0,214.1284,214.6159,213.813,214.6159,10598.0
2021-07-22 09:30:00,224.32,224.97,222.82,223.07,3106.0,214.4152,215.0365,212.9814,213.2204,3106.0
2021-07-22 10:00:00,224.06,224.91,222.78,223.11,15713.0,214.1666,214.9791,212.9432,213.2586,15713.0
2021-07-22 10:30:00,223.06,223.96,223.06,223.33,6733.0,213.2108,214.0711,213.2108,213.4689,6733.0
2021-07-22 11:00:00,223.31,223.54,222.94,223.04,1700.0,213.4498,213.6696,213.0961,213.1917,1700.0
2021-07-22 11:30:00,222.55,222.55,222.26,222.31,1100.0,212.7233,212.7233,212.4461,212.4939,1100.0
2021-07-22 12:00:00,222.49,222.49,222.03,222.32,1400.0,212.666,212.666,212.2263,212.5035,1400.0
2021-07-22 12:30:00,222.42,223.01,222.33,222.79,1696.0,212.5991,213.163,212.513,212.9527,1696.0
2021-07-22 13:00:00,222.57,222.98,222.18,222.18,1300.0,212.7424,213.1343,212.3697,212.3697,1300.0
2021-07-22 13:30:00,222.35,222.73,222.06,222.51,2335.0,212.5321,212.8954,212.255,212.6851,2335.0
2021-07-22 14:00:00,222.43,222.93,222.25,222.34,2803.0,212.6086,213.0865,212.4366,212.5226,2803.0
2021-07-22 14:30:00,222.29,222.89,222.23,222.83,3110.0,212.4748,213.0483,212.4174,212.991,3110.0
2021-07-22 15:00:00,222.91,222.97,222.15,222.24,1836.0,213.0674,213.1248,212.341,212.427,1836.0
2021-07-22 15:30:00,222.28,222.67,221.93,222.37,7617.0,212.4652,212.838,212.1307,212.5513,7617.0
2021-07-23 09:30:00,223.85,224.13,222.23,222.23,1803.0,213.9659,214.2336,212.4174,212.4174,1803.0
2021-07-23 10:00:00,223.03,223.36,222.57,222.89,900.0,213.1821,213.4976,212.7424,213.0483,900.0
2021-07-23 10:30:00,223.07,224.16,223.07,223.38,1100.0,213.2204,214.2622,213.2204,213.5167,1100.0
2021-07-23 11:00:00,223.67,224.33,223.62,223.62,900.0,213.7939,214.4247,213.7461,213.7461,900.0
2021-07-23 11:30:00,223.96,223.97,223.5,223.5,700.0,214.0711,214.0806,213.6314,213.6314,700.0
2021-07-23 12:00:00,223.5,224.01,223.44,224.01,1005.0,213.6314,214.1189,213.574,214.1189,1005.0
2021-07-23 12:30:00,224.05,224.06,223.89,224.02,516.0,214.1571,214.1666,214.0041,214.1284,516.0
2021-07-23 13:00:00,224.37,224.58,224.01,224.54,787.0,214.463,214.6637,214.1189,214.6254,787.0
2021-07-23 13:30:00,224.6,224.6,223.61,223.86,4196.0,214.6828,214.6828,213.7365,213.9755,4196.0
2021-07-23 14:00:00,223.7,223.8,223.28,223.28,2995.0,213.8225,213.9181,213.4211,213.4211,2995.0
2021-07-23 14:30:00,223.7,223.85,223.68,223.83,1000.0,213.8225,213.9659,213.8034,213.9468,1000.0
2021-07-23 15:00:00,223.67,224.02,223.5,224.02,1307.0,213.7939,214.1284,213.6314,214.1284,1307.0
2021-07-23 15:30:00,224.02,225.0,224.02,224.97,6261.0,214.1284,215.0651,214.1284,215.0365,6261.0
2021-07-26 09:30:00,224.99,224.99,223.24,223.95,3966.0,215.0556,215.0556,213.3829,214.0615,3966.0
2021-07-26 10:00:00,223.47,223.83,222.93,223.06,3861.0,213.6027,213.9468,213.0865,213.2108,3861.0
2021-07-26 10:30:00,222.89,223.77,222.51,223.56,4555.0,213.0483,213.8894,212.6851,213.6887,4555.0
2021-07-26 11:00:00,223.47,224.46,223.05,224.46,4504.0,213.6027,214.549,213.2012,214.549,4504.0
2021-07-26 11:30:00,224.6,224.67,223.99,224.11,1920.0,214.6828,214.7497,214.0997,214.2144,1920.0
2021-07-26 12:00:00,223.77,224.25,223.77,224.2,2937.0,213.8894,214.3483,213.8894,214.3005,2937.0
2021-07-26 12:30:00,224.25,224.9,224.25,224.75,8575.0,214.3483,214.9696,214.3483,214.8262,8575.0
2021-07-26 13:00:00,224.67,224.73,224.15,224.15,1692.0,214.7497,214.8071,214.2527,214.2527,1692.0
2021-07-26 13:30:00,224.15,224.38,224.09,224.21,2028.0,214.2527,214.4725,214.1953,214.31,2028.0
2021-07-26 14:00:00,224.43,225.0,224.43,224.72,3416.0,214.5203,215.0651,214.5203,214.7975,3416.0
2021-07-26 14:30:00,224.72,224.72,223.89,224.02,1839.0,214.7975,214.7975,214.0041,214.1284,1839.0
2021-07-26 15:00:00,224.02,224.5,223.88,224.49,3313.0,214.1284,214.5872,213.9946,214.5777,3313.0
2021-07-26 15:30:00,224.53,224.94,224.05,224.29,20314.0,214.6159,215.0078,214.1571,214.3865,20314.0
2021-07-27 09:30:00,224.3,224.3,223.26,223.53,2933.0,214.396,214.396,213.402,213.66,2933.0
2021-07-27 10:00:00,223.97,223.97,222.93,222.94,1753.0,214.0806,214.0806,213.0865,213.0961,1753.0
2021-07-27 10:30:00,223.21,223.83,223.02,223.77,2338.0,213.3542,213.9468,213.1726,213.8894,2338.0
2021-07-27 11:00:00,223.79,223.8,223.1,223.1,1116.0,213.9086,213.9181,213.249,213.249,1116.0
2021-07-27 11:30:00,222.97,223.33,222.36,222.75,5124.0,213.1248,213.4689,212.5417,212.9145,5124.0
2021-07-27 12:00:00,222.59,222.75,222.01,222.75,1607.0,212.7616,212.9145,212.2072,212.9145,1607.0
2021-07-27 12:30:00,222.31,222.93,222.31,222.55,1800.0,212.4939,213.0865,212.4939,212.7233,1800.0
2021-07-27 13:00:00,223.06,223.1,222.46,222.59,1334.0,213.2108,213.249,212.6373,212.7616,1334.0
2021-07-27 13:30:00,222.2,222.77,222.19,222.62,1484.0,212.3888,212.9336,212.3792,212.7902,1484.0
2021-07-27 14:00:00,222.3,222.52,222.3,222.41,1500.0,212.4844,212.6946,212.4844,212.5895,1500.0
2021-07-27 14:30:00,222.46,222.46,221.99,222.17,2062.0,212.6373,212.6373,212.188,212.3601,2062.0
2021-07-27 15:00:00,222.26,222.43,221.38,221.59,6900.0,212.4461,212.6086,211.605,211.8057,6900.0
2021-07-27 15:30:00,221.54,221.79,221.0,221.43,14217.0,211.7579,211.9969,211.2418,211.6528,14217.0
2021-07-28 09:30:00,221.78,222.33,220.4,222.18,2846.0,211.9873,212.513,210.6683,212.3697,2846.0
2021-07-28 10:00:00,222.0,222.04,220.76,221.16,3592.0,212.1976,212.2358,211.0124,211.3947,3592.0
2021-07-28 10:30:00,220.94,222.01,220.94,222.01,2172.0,211.1844,212.2072,211.1844,212.2072,2172.0
2021-07-28 11:00:00,222.01,222.3,221.92,221.92,1850.0,212.2072,212.4844,212.1211,212.1211,1850.0
2021-07-28 11:30:00,222.03,222.89,221.93,222.89,1000.0,212.2263,213.0483,212.1307,213.0483,1000.0
2021-07-28 12:00:00,222.97,222.97,222.26,222.26,808.0,213.1248,213.1248,212.4461,212.4461,808.0
2021-07-28 12:30:00,222.16,222.44,222.07,222.34,1277.0,212.3505,212.6182,212.2645,212.5226,1277.0
2021-07-28 13:00:00,222.32,222.49,222.26,222.34,2011.0,212.5035,212.666,212.4461,212.5226,2011.0
2021-07-28 13:30:00,222.31,222.51,222.29,222.42,1549.0,212.4939,212.6851,212.4748,212.5991,1549.0
2021-07-28 14:00:00,222.22,223.39,222.22,223.02,2478.0,212.4079,213.5262,212.4079,213.1726,2478.0
2021-07-28 14:30:00,223.07,223.93,223.03,223.55,3478.0,213.2204,214.0424,213.1821,213.6792,3478.0
2021-07-28 15:00:00,223.57,223.79,223.06,223.19,4414.0,213.6983,213.9086,213.2108,213.3351,4414.0
2021-07-28 15:30:00,223.12,223.3,222.58,222.86,11340.0,213.2681,213.4402,212.752,213.0196,11340.0
2021-07-29 09:30:00,223.9,227.0,223.17,227.0,17460.0,214.0137,216.9768,213.3159,216.9768,17460.0
2021-07-29 10:00:00,226.39,226.98,225.18,225.18,3100.0,216.3938,216.9577,215.2372,215.2372,3100.0
2021-07-29 10:30:00,224.82,225.36,224.82,224.98,1200.0,214.8931,215.4092,214.8931,215.046,1200.0
2021-07-29 11:00:00,224.97,225.23,224.62,224.74,1500.0,215.0365,215.285,214.7019,214.8166,1500.0
2021-07-29 11:30:00,224.57,225.14,224.57,224.89,1865.0,214.6541,215.199,214.6541,214.96,1865.0
2021-07-29 12:00:00,225.22,225.22,224.99,225.13,1718.0,215.2754,215.2754,215.0556,215.1894,1718.0
2021-07-29 12:30:00,225.25,225.3,225.08,225.13,1600.0,215.3041,215.3519,215.1416,215.1894,1600.0
2021-07-29 13:00:00,225.08,225.17,224.86,225.13,1411.0,215.1416,215.2276,214.9313,215.1894,1411.0
2021-07-29 13:30:00,225.22,225.54,225.14,225.37,1800.0,215.2754,215.5813,215.199,215.4188,1800.0
2021-07-29 14:00:00,225.51,225.51,225.16,225.41,3655.0,215.5526,215.5526,215.2181,215.457,3655.0
2021-07-29 14:30:00,225.35,225.55,225.13,225.33,1600.0,215.3997,215.5909,215.1894,215.3806,1600.0
2021-07-29 15:00:00,224.94,225.5,224.94,225.5,1300.0,215.0078,215.5431,215.0078,215.5431,1300.0
2021-07-29 15:30:00,225.44,225.57,224.87,225.14,8612.0,215.4857,215.61,214.9409,215.199,8612.0
2021-07-30 09:30:00,223.98,225.05,223.98,224.8,1609.0,214.0902,215.1129,214.0902,214.874,1609.0
2021-07-30 10:00:00,225.09,225.93,224.86,225.46,3100.0,215.1512,215.9541,214.9313,215.5048,3100.0
2021-07-30 10:30:00,225.37,225.83,224.98,224.98,2737.0,215.4188,215.8585,215.046,215.046,2737.0
2021-07-30 11:00:00,224.95,225.7,224.92,225.7,2700.0,215.0173,215.7342,214.9887,215.7342,2700.0
2021-07-30 11:30:00,225.81,226.19,225.75,226.06,4019.0,215.8394,216.2026,215.782,216.0783,4019.0
2021-07-30 12:00:00,226.01,226.01,225.48,225.49,2533.0,216.0305,216.0305,215.5239,215.5335,2533.0
2021-07-30 12:30:00,225.38,225.83,225.3,225.7,2792.0,215.4284,215.8585,215.3519,215.7342,2792.0
2021-07-30 13:00:00,225.94,226.24,225.94,226.24,1100.0,215.9636,216.2504,215.9636,216.2504,1100.0
2021-07-30 13:30:00,226.27,226.85,226.27,226.82,2045.0,216.2791,216.8335,216.2791,216.8048,2045.0
2021-07-30 14:00:00,226.76,226.76,226.17,226.24,1831.0,216.7474,216.7474,216.1835,216.2504,1831.0
2021-07-30 14:30:00,226.15,226.18,226.0,226.01,2656.0,216.1644,216.193,216.021,216.0305,2656.0
2021-07-30 15:00:00,226.05,226.52,226.01,226.36,3889.0,216.0688,216.518,216.0305,216.3651,3889.0
2021-07-30 15:30:00,226.47,226.81,225.65,226.12,20865.0,216.4702,216.7952,215.6864,216.1357,20865.0
2021-08-02 09:30:00,227.05,229.8,227.03,227.76,3560.0,217.0246,219.6532,217.0055,217.7033,3560.0
2021-08-02 10:00:00,227.78,229.42,227.56,228.92,2599.0,217.7224,219.29,217.5121,218.8121,2599.0
2021-08-02 10:30:00,228.56,228.95,227.36,227.36,3326.0,218.4679,218.8407,217.3209,217.3209,3326.0
2021-08-02 11:00:00,227.45,228.14,227.39,227.76,2204.0,217.407,218.0665,217.3496,217.7033,2204.0
2021-08-02 11:30:00,227.89,227.9,227.04,227.43,2300.0,217.8275,217.8371,217.0151,217.3878,2300.0
2021-08-02 12:00:00,227.17,227.17,226.77,227.01,1375.0,217.1393,217.1393,216.757,216.9864,1375.0
2021-08-02 12:30:00,227.11,227.38,226.89,227.18,2389.0,217.082,217.34,216.8717,217.1489,2389.0
2021-08-02 13:00:00,227.22,227.34,226.91,227.3,1900.0,217.1871,217.3018,216.8908,217.2636,1900.0
2021-08-02 13:30:00,227.31,227.42,227.12,227.39,1662.0,217.2731,217.3783,217.0915,217.3496,1662.0
2021-08-02 14:00:00,227.59,227.73,227.15,227.34,1900.0,217.5408,217.6746,217.1202,217.3018,1900.0
2021-08-02 14:30:00,227.33,227.37,226.97,226.97,1805.0,217.2923,217.3305,216.9482,216.9482,1805.0
2021-08-02 15:00:00,226.99,227.01,226.57,226.72,3068.0,216.9673,216.9864,216.5658,216.7092,3068.0
2021-08-02 15:30:00,226.71,227.45,226.48,227.1,23062.0,216.6996,217.407,216.4798,217.0724,23062.0
2021-08-03 09:30:00,227.6,228.26,226.75,226.75,1561.0,217.5503,218.1812,216.7379,216.7379,1561.0
2021-08-03 10:00:00,227.4,228.2,226.95,227.85,1629.0,217.3592,218.1238,216.929,217.7893,1629.0
2021-08-03 10:30:00,228.68,228.89,228.63,228.8,1964.0,218.5826,218.7834,218.5349,218.6973,1964.0
2021-08-03 11:00:00,228.64,228.64,227.74,227.94,2228.0,218.5444,218.5444,217.6842,217.8753,2228.0
2021-08-03 11:30:00,228.39,229.1,228.16,228.98,2303.0,218.3055,218.9841,218.0856,218.8694,2303.0
2021-08-03 12:00:00,228.85,228.85,228.47,228.58,1761.0,218.7451,218.7451,218.3819,218.4871,1761.0
2021-08-03 12:30:00,228.43,229.25,228.43,229.25,1300.0,218.3437,219.1275,218.3437,219.1275,1300.0
2021-08-03 13:00:00,229.13,229.28,228.87,228.87,3427.0,219.0128,219.1562,218.7643,218.7643,3427.0
2021-08-03 13:30:00,228.95,229.0,228.44,228.88,4607.0,218.8407,218.8885,218.3532,218.7738,4607.0
2021-08-03 14:00:00,229.01,229.06,228.67,229.06,2905.0,218.8981,218.9459,218.5731,218.9459,2905.0
2021-08-03 14:30:00,229.04,229.06,228.91,228.97,1700.0,218.9268,218.9459,218.8025,218.8598,1700.0
2021-08-03 15:00:00,229.02,229.12,228.64,228.64,3560.0,218.9076,219.0032,218.5444,218.5444,3560.0
2021-08-03 15:30:00,228.85,228.91,227.75,228.15,28202.0,218.7451,218.8025,217.6937,218.076,28202.0
2021-08-04 09:30:00,227.9,228.57,227.55,227.55,1483.0,217.8371,218.4775,217.5025,217.5025,1483.0
2021-08-04 10:00:00,228.7,228.71,227.4,227.86,1171.0,218.6018,218.6113,217.3592,217.7989,1171.0
2021-08-04 10:30:00,227.62,228.05,227.62,227.75,880.0,217.5695,217.9805,217.5695,217.6937,880.0
2021-08-04 11:00:00,227.7,228.1,227.19,227.29,1706.0,217.6459,218.0283,217.1584,217.254,1706.0
2021-08-04 11:30:00,226.74,226.95,226.67,226.95,1500.0,216.7283,216.929,216.6614,216.929,1500.0
2021-08-04 12:00:00,226.72,228.08,226.71,227.31,1421.0,216.7092,218.0091,216.6996,217.2731,1421.0
2021-08-04 12:30:00,226.87,227.26,226.82,226.92,1628.0,216.8526,217.2253,216.8048,216.9004,1628.0
2021-08-04 13:00:00,226.98,227.87,226.92,227.65,2412.0,216.9577,217.8084,216.9004,217.5981,2412.0
2021-08-04 13:30:00,227.51,228.0,227.32,227.77,5297.0,217.4643,217.9327,217.2827,217.7128,5297.0
2021-08-04 14:00:00,227.65,228.04,227.59,227.75,3414.0,217.5981,217.9709,217.5408,217.6937,3414.0
2021-08-04 14:30:00,227.84,227.84,227.2,227.2,1300.0,217.7797,217.7797,217.168,217.168,1300.0
2021-08-04 15:00:00,227.45,227.45,226.67,227.05,5542.0,217.407,217.407,216.6614,217.0246,5542.0
2021-08-04 15:30:00,227.03,227.25,226.32,226.5,14951.0,217.0055,217.2158,216.3269,216.4989,14951.0
2021-08-05 09:30:00,226.78,227.5,226.54,226.65,1140.0,216.7665,217.4548,216.5371,216.6423,1140.0
2021-08-05 10:00:00,226.57,227.04,225.54,225.64,1556.0,216.5658,217.0151,215.5813,215.6769,1556.0
2021-08-05 10:30:00,226.22,227.09,225.84,227.08,2206.0,216.2313,217.0629,215.868,217.0533,2206.0
2021-08-05 11:00:00,226.93,227.18,226.32,226.32,2900.0,216.9099,217.1489,216.3269,216.3269,2900.0
2021-08-05 11:30:00,226.72,226.72,225.65,226.06,1600.0,216.7092,216.7092,215.6864,216.0783,1600.0
2021-08-05 12:00:00,226.05,226.38,226.01,226.08,1600.0,216.0688,216.3842,216.0305,216.0975,1600.0
2021-08-05 12:30:00,226.11,226.2,225.25,225.25,4400.0,216.1261,216.2122,215.3041,215.3041,4400.0
2021-08-05 13:00:00,225.09,225.3,224.84,224.97,6401.0,215.1512,215.3519,214.9122,215.0365,6401.0
2021-08-05 13:30:00,224.84,225.46,224.83,224.96,3305.0,214.9122,215.5048,214.9026,215.0269,3305.0
2021-08-05 14:00:00,225.07,225.34,224.82,224.97,4100.0,215.132,215.3901,214.8931,215.0365,4100.0
2021-08-05 14:30:00,224.88,225.16,224.6,224.75,2600.0,214.9504,215.2181,214.6828,214.8262,2600.0
2021-08-05 15:00:00,224.65,225.13,224.65,225.01,5600.0,214.7306,215.1894,214.7306,215.0747,5600.0
2021-08-05 15:30:00,224.87,226.06,224.87,225.19,16236.0,214.9409,216.0783,214.9409,215.2467,16236.0
2021-08-06 09:30:00,225.82,227.35,225.31,225.31,1723.0,215.8489,217.3114,215.3614,215.3614,1723.0
2021-08-06 10:00:00,225.28,226.36,224.3,226.36,3213.0,215.3328,216.3651,214.396,216.3651,3213.0
2021-08-06 10:30:00,226.05,226.16,225.88,226.16,438.0,216.0688,216.1739,215.9063,216.1739,438.0
2021-08-06 11:00:00,226.3,226.3,225.81,225.81,300.0,216.3077,216.3077,215.8394,215.8394,300.0
2021-08-06 11:30:00,226.14,226.44,225.75,225.89,1807.0,216.1548,216.4416,215.782,215.9158,1807.0
2021-08-06 12:00:00,225.78,225.87,225.56,225.87,1143.0,215.8107,215.8967,215.6004,215.8967,1143.0
2021-08-06 12:30:00,225.46,225.61,225.42,225.61,628.0,215.5048,215.6482,215.4666,215.6482,628.0
2021-08-06 13:00:00,225.9,225.9,225.33,225.35,808.0,215.9254,215.9254,215.3806,215.3997,808.0
2021-08-06 13:30:00,225.68,225.71,224.87,225.1,2979.0,215.7151,215.7438,214.9409,215.1607,2979.0
2021-08-06 14:00:00,225.23,225.55,224.94,225.02,915.0,215.285,215.5909,215.0078,215.0843,915.0
2021-08-06 14:30:00,224.88,225.14,224.4,224.77,3546.0,214.9504,215.199,214.4916,214.8453,3546.0
2021-08-06 15:00:00,225.11,225.11,224.93,225.05,729.0,215.1703,215.1703,214.9982,215.1129,729.0
2021-08-06 15:30:00,225.16,225.18,224.5,224.66,7400.0,215.2181,215.2372,214.5872,214.7402,7400.0
2021-08-09 09:30:00,224.18,224.18,221.43,223.28,2681.0,214.2813,214.2813,211.6528,213.4211,2681.0
2021-08-09 10:00:00,222.06,222.32,220.8,221.58,2407.0,212.255,212.5035,211.0506,211.7961,2407.0
2021-08-09 10:30:00,221.53,221.92,221.24,221.92,800.0,211.7484,212.1211,211.4712,212.1211,800.0
2021-08-09 11:00:00,221.7,221.79,221.11,221.79,1837.0,211.9108,211.9969,211.3469,211.9969,1837.0
2021-08-09 11:30:00,221.74,222.29,221.49,221.9,2776.0,211.9491,212.4748,211.7101,212.102,2776.0
2021-08-09 12:00:00,222.6,222.91,222.44,222.55,900.0,212.7711,213.0674,212.6182,212.7233,900.0
2021-08-09 12:30:00,222.48,223.27,222.48,223.12,2535.0,212.6564,213.4115,212.6564,213.2681,2535.0
2021-08-09 13:00:00,222.76,222.78,222.43,222.51,2138.0,212.924,212.9432,212.6086,212.6851,2138.0
2021-08-09 13:30:00,222.64,222.78,222.28,222.64,2852.0,212.8093,212.9432,212.4652,212.8093,2852.0
2021-08-09 14:00:00,222.64,222.73,222.04,222.05,5121.0,212.8093,212.8954,212.2358,212.2454,5121.0
2021-08-09 14:30:00,222.23,222.28,221.7,221.74,2629.0,212.4174,212.4652,211.9108,211.9491,2629.0
2021-08-09 15:00:00,221.72,221.79,221.38,221.38,2713.0,211.93,211.9969,211.605,211.605,2713.0
2021-08-09 15:30:00,221.47,222.39,220.74,222.39,24329.0,211.691,212.5704,210.9932,212.5704,24329.0
2021-08-10 09:30:00,223.08,223.5,221.63,223.48,4276.0,213.2299,213.6314,211.8439,213.6123,4276.0
2021-08-10 10:00:00,223.94,224.0,221.54,223.1,3631.0,214.0519,214.1093,211.7579,213.249,3631.0
2021-08-10 10:30:00,223.18,223.18,222.33,222.9,2800.0,213.3255,213.3255,212.513,213.0579,2800.0
2021-08-10 11:00:00,222.72,224.38,222.72,224.19,3906.0,212.8858,214.4725,212.8858,214.2909,3906.0
2021-08-10 11:30:00,224.36,224.36,223.62,224.03,2055.0,214.4534,214.4534,213.7461,214.138,2055.0
2021-08-10 12:00:00,223.94,223.94,222.96,223.19,1300.0,214.0519,214.0519,213.1152,213.3351,1300.0
2021-08-10 12:30:00,223.19,223.19,222.73,222.85,2845.0,213.3351,213.3351,212.8954,213.0101,2845.0
2021-08-10 13:00:00,222.67,223.19,222.26,223.19,1200.0,212.838,213.3351,212.4461,213.3351,1200.0
2021-08-10 13:30:00,222.79,222.84,222.11,222.26,2049.0,212.9527,213.0005,212.3027,212.4461,2049.0
2021-08-10 14:00:00,222.42,222.42,221.95,221.97,3300.0,212.5991,212.5991,212.1498,212.1689,3300.0
2021-08-10 14:30:00,221.96,222.47,221.78,221.78,3559.0,212.1594,212.6468,211.9873,211.9873,3559.0
2021-08-10 15:00:00,221.54,221.68,221.26,221.5,3239.0,211.7579,211.8917,211.4903,211.7197,3239.0
2021-08-10 15:30:00,221.51,221.83,221.0,221.74,22757.0,211.7292,212.0351,211.2418,211.9491,22757.0
2021-08-11 09:30:00,222.81,224.58,222.15,224.44,6171.0,212.9718,214.6637,212.341,214.5299,6171.0
2021-08-11 10:00:00,222.54,223.4,222.51,222.52,1937.0,212.7138,213.5358,212.6851,212.6946,1937.0
2021-08-11 10:30:00,222.53,223.03,222.52,222.79,1758.0,212.7042,213.1821,212.6946,212.9527,1758.0
2021-08-11 11:00:00,223.42,224.15,223.38,223.92,1854.0,213.5549,214.2527,213.5167,214.0328,1854.0
2021-08-11 11:30:00,223.61,224.18,223.43,223.48,2234.0,213.7365,214.2813,213.5645,213.6123,2234.0
2021-08-11 12:00:00,223.64,223.97,223.61,223.92,1557.0,213.7652,214.0806,213.7365,214.0328,1557.0
2021-08-11 12:30:00,223.87,223.87,223.46,223.63,1300.0,213.985,213.985,213.5931,213.7556,1300.0
2021-08-11 13:00:00,223.51,223.51,223.23,223.39,2000.0,213.6409,213.6409,213.3733,213.5262,2000.0
2021-08-11 13:30:00,223.3,224.21,223.27,224.15,2390.0,213.4402,214.31,213.4115,214.2527,2390.0
2021-08-11 14:00:00,224.02,224.04,223.36,223.89,1950.0,214.1284,214.1475,213.4976,214.0041,1950.0
2021-08-11 14:30:00,223.87,223.96,223.59,223.91,3000.0,213.985,214.0711,213.7174,214.0233,3000.0
2021-08-11 15:00:00,223.96,223.96,223.07,223.27,5915.0,214.0711,214.0711,213.2204,213.4115,5915.0
2021-08-11 15:30:00,223.18,223.77,222.98,223.58,15434.0,213.3255,213.8894,213.1343,213.7078,15434.0
2021-08-12 09:30:00,223.84,224.27,222.1,223.13,2166.0,213.9564,214.3674,212.2932,213.2777,2166.0
2021-08-12 10:00:00,222.21,223.09,222.07,222.24,1810.0,212.3983,213.2395,212.2645,212.427,1810.0
2021-08-12 10:30:00,223.31,223.88,222.49,223.69,3112.0,213.4498,213.9946,212.666,213.813,3112.0
2021-08-12 11:00:00,223.6,225.36,223.4,225.36,6052.0,213.727,215.4092,213.5358,215.4092,6052.0
2021-08-12 11:30:00,225.33,225.97,224.89,225.33,5462.0,215.3806,215.9923,214.96,215.3806,5462.0
2021-08-12 12:00:00,225.46,226.44,225.45,225.98,3485.0,215.5048,216.4416,215.4953,216.0019,3485.0
2021-08-12 12:30:00,226.11,227.15,225.98,226.25,4805.0,216.1261,217.1202,216.0019,216.2599,4805.0
2021-08-12 13:00:00,226.16,227.11,225.88,227.11,6183.0,216.1739,217.082,215.9063,217.082,6183.0
2021-08-12 13:30:00,227.19,227.19,226.44,226.73,3719.0,217.1584,217.1584,216.4416,216.7187,3719.0
2021-08-12 14:00:00,226.86,227.43,226.8,226.87,3212.0,216.843,217.3878,216.7857,216.8526,3212.0
2021-08-12 14:30:00,226.8,227.02,226.34,226.56,2729.0,216.7857,216.9959,216.346,216.5563,2729.0
2021-08-12 15:00:00,226.64,226.71,225.76,225.95,11694.0,216.6327,216.6996,215.7916,215.9732,11694.0
2021-08-12 15:30:00,225.94,226.91,225.84,226.44,13553.0,215.9636,216.8908,215.868,216.4416,13553.0
2021-08-13 09:30:00,226.95,227.0,225.7,226.7,1918.0,216.929,216.9768,215.7342,216.6901,1918.0
2021-08-13 10:00:00,226.96,227.99,226.24,227.58,2845.0,216.9386,217.9231,216.2504,217.5312,2845.0
2021-08-13 10:30:00,227.88,228.54,227.45,228.43,3678.0,217.818,218.4488,217.407,218.3437,3678.0
2021-08-13 11:00:00,228.51,229.0,228.05,228.99,5138.0,218.4202,218.8885,217.9805,218.879,5138.0
2021-08-13 11:30:00,229.0,229.11,227.85,228.09,3075.0,218.8885,218.9937,217.7893,218.0187,3075.0
2021-08-13 12:00:00,227.97,228.21,227.69,227.85,3655.0,217.904,218.1334,217.6364,217.7893,3655.0
2021-08-13 12:30:00,228.06,228.21,227.63,227.82,2000.0,217.99,218.1334,217.579,217.7606,2000.0
2021-08-13 13:00:00,227.64,227.64,227.18,227.28,2841.0,217.5886,217.5886,217.1489,217.2445,2841.0
2021-08-13 13:30:00,227.29,228.48,227.29,228.13,3826.0,217.254,218.3915,217.254,218.0569,3826.0
2021-08-13 14:00:00,228.14,228.32,227.94,227.99,1808.0,218.0665,218.2385,217.8753,217.9231,1808.0
2021-08-13 14:30:00,227.95,227.96,227.52,227.8,3997.0,217.8849,217.8944,217.4739,217.7415,3997.0
2021-08-13 15:00:00,227.83,227.83,227.45,227.45,2945.0,217.7702,217.7702,217.407,217.407,2945.0
2021-08-13 15:30:00,227.53,229.12,227.45,228.64,26262.0,217.4834,219.0032,217.407,218.5444,26262.0
2021-08-16 09:30:00,227.94,227.94,226.19,226.45,1528.0,217.8753,217.8753,216.2026,216.4511,1528.0
2021-08-16 10:00:00,226.12,228.04,225.79,228.04,3854.0,216.1357,217.9709,215.8203,217.9709,3854.0
2021-08-16 10:30:00,228.28,228.76,227.95,228.48,2525.0,218.2003,218.6591,217.8849,218.3915,2525.0
2021-08-16 11:00:00,228.63,228.71,228.01,228.54,1713.0,218.5349,218.6113,217.9422,218.4488,1713.0
2021-08-16 11:30:00,228.61,228.86,228.49,228.67,1631.0,218.5157,218.7547,218.401,218.5731,1631.0
2021-08-16 12:00:00,228.84,229.52,228.59,229.29,3234.0,218.7356,219.3856,218.4966,219.1657,3234.0
2021-08-16 12:30:00,229.45,229.81,229.37,229.69,1642.0,219.3186,219.6628,219.2422,219.5481,1642.0
2021-08-16 13:00:00,229.51,229.65,229.44,229.56,1029.0,219.376,219.5098,219.3091,219.4238,1029.0
2021-08-16 13:30:00,229.44,229.53,228.94,228.95,2739.0,219.3091,219.3951,218.8312,218.8407,2739.0
2021-08-16 14:00:00,229.03,229.06,228.87,228.92,2035.0,218.9172,218.9459,218.7643,218.8121,2035.0
2021-08-16 14:30:00,228.99,229.33,228.78,229.16,1529.0,218.879,219.2039,218.6782,219.0415,1529.0
2021-08-16 15:00:00,229.27,229.67,229.21,229.21,1606.0,219.1466,219.5289,219.0892,219.0892,1606.0
2021-08-16 15:30:00,229.26,229.63,229.14,229.63,8340.0,219.137,219.4907,219.0223,219.4907,8340.0
2021-08-17 09:30:00,227.84,228.81,227.43,228.45,1626.0,217.7797,218.7069,217.3878,218.3628,1626.0
2021-08-17 10:00:00,227.64,227.75,227.04,227.19,2274.0,217.5886,217.6937,217.0151,217.1584,2274.0
2021-08-17 10:30:00,227.34,227.39,226.94,227.19,1020.0,217.3018,217.3496,216.9195,217.1584,1020.0
2021-08-17 11:00:00,226.84,226.84,226.37,226.6,1502.0,216.8239,216.8239,216.3746,216.5945,1502.0
2021-08-17 11:30:00,226.68,227.57,226.68,227.48,2277.0,216.671,217.5217,216.671,217.4356,2277.0
2021-08-17 12:00:00,227.24,227.38,226.79,227.38,1764.0,217.2062,217.34,216.7761,217.34,1764.0
2021-08-17 12:30:00,227.32,227.32,226.13,226.13,2200.0,217.2827,217.2827,216.1452,216.1452,2200.0
2021-08-17 13:00:00,226.41,226.87,226.41,226.73,1400.0,216.4129,216.8526,216.4129,216.7187,1400.0
2021-08-17 13:30:00,226.67,226.96,226.38,226.96,2154.0,216.6614,216.9386,216.3842,216.9386,2154.0
2021-08-17 14:00:00,227.26,227.8,227.26,227.56,1929.0,217.2253,217.7415,217.2253,217.5121,1929.0
2021-08-17 14:30:00,227.63,227.76,227.11,227.65,1659.0,217.579,217.7033,217.082,217.5981,1659.0
2021-08-17 15:00:00,227.74,227.96,227.58,227.63,2229.0,217.6842,217.8944,217.5312,217.579,2229.0
2021-08-17 15:30:00,227.75,229.16,227.64,228.75,12452.0,217.6937,219.0415,217.5886,218.6496,12452.0
2021-08-18 09:30:00,228.15,229.33,226.65,226.65,1468.0,218.076,219.2039,216.6423,216.6423,1468.0
2021-08-18 10:00:00,226.72,229.5,226.72,229.49,2984.0,216.7092,219.3664,216.7092,219.3569,2984.0
2021-08-18 10:30:00,229.47,229.7,227.6,227.66,3747.0,219.3378,219.5576,217.5503,217.6077,3747.0
2021-08-18 11:00:00,227.7,227.87,227.52,227.87,1400.0,217.6459,217.8084,217.4739,217.8084,1400.0
2021-08-18 11:30:00,227.73,227.73,226.87,226.87,1100.0,217.6746,217.6746,216.8526,216.8526,1100.0
2021-08-18 12:00:00,227.06,227.61,227.06,227.42,2184.0,217.0342,217.5599,217.0342,217.3783,2184.0
2021-08-18 12:30:00,227.32,227.58,227.32,227.54,1400.0,217.2827,217.5312,217.2827,217.493,1400.0
2021-08-18 13:00:00,227.45,227.61,227.33,227.34,600.0,217.407,217.5599,217.2923,217.3018,600.0
2021-08-18 13:30:00,227.43,228.47,227.42,228.1,1938.0,217.3878,218.3819,217.3783,218.0283,1938.0
2021-08-18 14:00:00,228.52,228.92,227.84,228.36,2285.0,218.4297,218.8121,217.7797,218.2768,2285.0
2021-08-18 14:30:00,228.63,228.67,228.1,228.5,1400.0,218.5349,218.5731,218.0283,218.4106,1400.0
2021-08-18 15:00:00,228.37,228.37,227.83,227.83,1702.0,218.2863,218.2863,217.7702,217.7702,1702.0
2021-08-18 15:30:00,227.39,227.93,227.03,227.03,9757.0,217.3496,217.8658,217.0055,217.0055,9757.0
2021-08-19 09:30:00,225.95,226.34,225.77,226.09,1118.0,215.9732,216.346,215.8011,216.107,1118.0
2021-08-19 10:00:00,226.83,227.51,226.83,226.96,1000.0,216.8143,217.4643,216.8143,216.9386,1000.0
2021-08-19 10:30:00,226.75,226.84,226.05,226.34,2124.0,216.7379,216.8239,216.0688,216.346,2124.0
2021-08-19 11:00:00,226.82,227.2,226.58,226.77,2600.0,216.8048,217.168,216.5754,216.757,2600.0
2021-08-19 11:30:00,226.65,228.37,226.64,228.05,3705.0,216.6423,218.2863,216.6327,217.9805,3705.0
2021-08-19 12:00:00,228.2,228.5,227.8,228.25,2463.0,218.1238,218.4106,217.7415,218.1716,2463.0
2021-08-19 12:30:00,228.39,228.39,228.14,228.21,1100.0,218.3055,218.3055,218.0665,218.1334,1100.0
2021-08-19 13:00:00,228.08,228.16,227.54,227.54,2601.0,218.0091,218.0856,217.493,217.493,2601.0
2021-08-19 13:30:00,227.06,227.13,226.59,226.59,2957.0,217.0342,217.1011,216.5849,216.5849,2957.0
2021-08-19 14:00:00,226.87,227.29,226.65,227.22,2019.0,216.8526,217.254,216.6423,217.1871,2019.0
2021-08-19 14:30:00,226.73,227.63,226.73,227.63,1900.0,216.7187,217.579,216.7187,217.579,1900.0
2021-08-19 15:00:00,227.8,228.0,227.32,227.71,3257.0,217.7415,217.9327,217.2827,217.6555,3257.0
2021-08-19 15:30:00,227.3,227.61,225.92,225.92,26436.0,217.2636,217.5599,215.9445,215.9445,26436.0
2021-08-20 09:30:00,226.64,228.57,225.63,227.84,2813.0,216.6327,218.4775,215.6673,217.7797,2813.0
2021-08-20 10:00:00,227.8,228.01,226.73,226.73,1411.0,217.7415,217.9422,216.7187,216.7187,1411.0
2021-08-20 10:30:00,226.81,227.58,226.81,227.51,900.0,216.7952,217.5312,216.7952,217.4643,900.0
2021-08-20 11:00:00,227.22,228.41,227.22,228.2,3407.0,217.1871,218.3246,217.1871,218.1238,3407.0
2021-08-20 11:30:00,228.4,229.04,228.28,229.03,3841.0,218.315,218.9268,218.2003,218.9172,3841.0
2021-08-20 12:00:00,228.91,229.44,228.91,229.31,3993.0,218.8025,219.3091,218.8025,219.1848,3993.0
2021-08-20 12:30:00,229.17,230.48,229.05,230.22,4270.0,219.051,220.3032,218.9363,220.0546,4270.0
2021-08-20 13:00:00,230.17,230.25,229.62,229.95,2300.0,220.0069,220.0833,219.4811,219.7966,2300.0
2021-08-20 13:30:00,230.07,230.07,229.51,229.59,1304.0,219.9113,219.9113,219.376,219.4525,1304.0
2021-08-20 14:00:00,229.65,230.24,229.65,229.81,2150.0,219.5098,220.0738,219.5098,219.6628,2150.0
2021-08-20 14:30:00,229.81,230.07,229.63,229.82,4319.0,219.6628,219.9113,219.4907,219.6723,4319.0
2021-08-20 15:00:00,229.73,230.11,229.7,230.07,1970.0,219.5863,219.9495,219.5576,219.9113,1970.0
2021-08-20 15:30:00,230.08,230.58,229.6,230.42,10324.0,219.9208,220.3988,219.462,220.2458,10324.0
2021-08-23 09:30:00,231.07,232.66,230.58,230.95,3372.0,221.3547,222.8779,220.8853,221.2397,3372.0
2021-08-23 10:00:00,230.61,231.69,230.07,231.39,2615.0,220.914,221.9486,220.3967,221.6612,2615.0
2021-08-23 10:30:00,231.38,232.48,231.24,231.55,4230.0,221.6517,222.7054,221.5176,221.8145,4230.0
2021-08-23 11:00:00,231.26,232.29,231.26,231.95,7052.0,221.5367,222.5234,221.5367,222.1977,7052.0
2021-08-23 11:30:00,231.72,231.79,231.35,231.44,4462.0,221.9774,222.0444,221.6229,221.7091,4462.0
2021-08-23 12:00:00,231.42,232.22,231.42,232.09,3801.0,221.69,222.4564,221.69,222.3318,3801.0
2021-08-23 12:30:00,231.88,232.01,231.63,231.84,900.0,222.1306,222.2552,221.8912,222.0923,900.0
2021-08-23 13:00:00,231.99,232.06,231.77,231.77,1550.0,222.236,222.3031,222.0253,222.0253,1550.0
2021-08-23 13:30:00,231.36,231.56,231.15,231.36,411.0,221.6325,221.8241,221.4313,221.6325,411.0
2021-08-23 14:00:00,231.3,231.49,230.91,231.02,1903.0,221.575,221.757,221.2014,221.3068,1903.0
2021-08-23 14:30:00,230.77,231.23,230.64,231.23,1704.0,221.0673,221.508,220.9428,221.508,1704.0
2021-08-23 15:00:00,231.13,231.37,231.13,231.36,1700.0,221.4122,221.6421,221.4122,221.6325,1700.0
2021-08-23 15:30:00,231.29,231.43,230.67,231.09,15964.0,221.5655,221.6996,220.9715,221.3739,15964.0
2021-08-24 09:30:00,230.89,233.62,230.89,231.93,6871.0,221.1823,223.7975,221.1823,222.1785,6871.0
2021-08-24 10:00:00,232.55,234.36,232.55,234.3,1600.0,222.7725,224.5064,222.7725,224.4489,1600.0
2021-08-24 10:30:00,234.18,234.47,233.8,234.27,2360.0,224.3339,224.6118,223.9699,224.4202,2360.0
2021-08-24 11:00:00,234.38,234.46,232.82,232.82,6411.0,224.5255,224.6022,223.0311,223.0311,6411.0
2021-08-24 11:30:00,232.58,233.23,232.57,232.9,3517.0,222.8012,223.4239,222.7916,223.1078,3517.0
2021-08-24 12:00:00,232.87,233.08,232.73,232.85,4420.0,223.079,223.2802,222.9449,223.0599,4420.0
2021-08-24 12:30:00,232.7,232.94,232.2,232.5,3232.0,222.9162,223.1461,222.4372,222.7246,3232.0
2021-08-24 13:00:00,232.78,232.99,232.02,232.33,8285.0,222.9928,223.194,222.2648,222.5617,8285.0
2021-08-24 13:30:00,232.48,233.47,232.48,233.3,2138.0,222.7054,223.6538,222.7054,223.4909,2138.0
2021-08-24 14:00:00,233.46,233.93,233.21,233.74,2222.0,223.6442,224.0945,223.4047,223.9124,2222.0
2021-08-24 14:30:00,233.81,233.86,233.67,233.67,2180.0,223.9795,224.0274,223.8454,223.8454,2180.0
2021-08-24 15:00:00,233.48,233.78,233.12,233.73,4772.0,223.6634,223.9508,223.3185,223.9029,4772.0
2021-08-24 15:30:00,233.67,233.72,233.09,233.63,13381.0,223.8454,223.8933,223.2898,223.8071,13381.0
2021-08-25 09:30:00,234.2,235.04,232.29,233.13,2946.0,224.3531,225.1578,222.5234,223.3281,2946.0
2021-08-25 10:00:00,233.13,233.82,232.32,233.63,5377.0,223.3281,223.9891,222.5521,223.8071,5377.0
2021-08-25 10:30:00,233.3,233.85,233.19,233.78,4906.0,223.4909,224.0178,223.3856,223.9508,4906.0
2021-08-25 11:00:00,233.79,233.99,232.91,232.91,4400.0,223.9603,224.1519,223.1173,223.1173,4400.0
2021-08-25 11:30:00,232.75,234.16,232.75,234.16,3526.0,222.9641,224.3148,222.9641,224.3148,3526.0
2021-08-25 12:00:00,234.1,234.76,234.05,234.41,5897.0,224.2573,224.8896,224.2094,224.5543,5897.0
2021-08-25 12:30:00,233.99,234.28,233.63,233.73,1800.0,224.1519,224.4297,223.8071,223.9029,1800.0
2021-08-25 13:00:00,233.79,233.98,233.62,233.65,2909.0,223.9603,224.1424,223.7975,223.8262,2909.0
2021-08-25 13:30:00,233.56,233.75,233.14,233.14,2680.0,223.74,223.922,223.3377,223.3377,2680.0
2021-08-25 14:00:00,233.01,233.99,232.87,233.87,5168.0,223.2131,224.1519,223.079,224.037,5168.0
2021-08-25 14:30:00,233.93,233.93,233.44,233.84,2895.0,224.0945,224.0945,223.6251,224.0082,2895.0
2021-08-25 15:00:00,233.57,233.98,233.57,233.85,1900.0,223.7496,224.1424,223.7496,224.0178,1900.0
2021-08-25 15:30:00,233.8,234.33,233.3,233.71,24880.0,223.9699,224.4776,223.4909,223.8837,24880.0
2021-08-26 09:30:00,233.01,234.99,232.5,232.63,2854.0,223.2131,225.1099,222.7246,222.8491,2854.0
2021-08-26 10:00:00,232.57,233.53,232.57,233.01,4831.0,222.7916,223.7113,222.7916,223.2131,4831.0
2021-08-26 10:30:00,232.37,233.26,231.65,232.23,5709.0,222.6,223.4526,221.9103,222.4659,5709.0
2021-08-26 11:00:00,232.31,233.81,232.2,233.81,4706.0,222.5426,223.9795,222.4372,223.9795,4706.0
2021-08-26 11:30:00,233.49,233.85,232.91,233.1,3783.0,223.673,224.0178,223.1173,223.2994,3783.0
2021-08-26 12:00:00,233.12,234.11,232.97,233.85,6062.0,223.3185,224.2669,223.1748,224.0178,6062.0
2021-08-26 12:30:00,233.9,234.05,233.6,233.79,4000.0,224.0657,224.2094,223.7783,223.9603,4000.0
2021-08-26 13:00:00,233.78,233.85,233.44,233.44,2300.0,223.9508,224.0178,223.6251,223.6251,2300.0
2021-08-26 13:30:00,233.27,233.95,233.26,233.83,2214.0,223.4622,224.1136,223.4526,223.9987,2214.0
2021-08-26 14:00:00,233.82,233.82,232.74,232.84,3300.0,223.9891,223.9891,222.9545,223.0503,3300.0
2021-08-26 14:30:00,232.74,233.09,232.45,232.64,2025.0,222.9545,223.2898,222.6767,222.8587,2025.0
2021-08-26 15:00:00,232.41,233.14,232.41,233.1,4673.0,222.6384,223.3377,222.6384,223.2994,4673.0
2021-08-26 15:30:00,233.0,233.04,232.14,232.73,10485.0,223.2036,223.2419,222.3797,222.9449,10485.0
2021-08-27 09:30:00,233.48,234.12,232.64,233.92,2663.0,223.6634,224.2765,222.8587,224.0849,2663.0
2021-08-27 10:00:00,233.53,235.78,233.53,235.76,2503.0,223.7113,225.8667,223.7113,225.8475,2503.0
2021-08-27 10:30:00,235.51,235.55,234.03,234.95,2111.0,225.608,225.6463,224.1903,225.0716,2111.0
2021-08-27 11:00:00,234.82,234.82,234.18,234.7,1698.0,224.947,224.947,224.3339,224.8321,1698.0
2021-08-27 11:30:00,234.48,235.62,234.48,235.35,4991.0,224.6213,225.7134,224.6213,225.4548,4991.0
2021-08-27 12:00:00,235.36,235.36,234.82,235.04,1908.0,225.4643,225.4643,224.947,225.1578,1908.0
2021-08-27 12:30:00,235.15,235.15,234.71,234.72,700.0,225.2632,225.2632,224.8417,224.8512,700.0
2021-08-27 13:00:00,235.03,235.42,234.91,235.06,2048.0,225.1482,225.5218,225.0333,225.1769,2048.0
2021-08-27 13:30:00,235.07,235.56,235.07,235.24,4496.0,225.1865,225.6559,225.1865,225.3494,4496.0
2021-08-27 14:00:00,235.08,235.26,234.88,234.88,1500.0,225.1961,225.3685,225.0045,225.0045,1500.0
2021-08-27 14:30:00,235.12,235.13,234.59,234.69,3700.0,225.2344,225.244,224.7267,224.8225,3700.0
2021-08-27 15:00:00,234.76,234.94,234.32,234.32,4427.0,224.8896,225.062,224.4681,224.4681,4427.0
2021-08-27 15:30:00,234.47,234.75,233.13,234.06,19679.0,224.6118,224.88,223.3281,224.219,19679.0
2021-08-30 09:30:00,233.27,235.91,233.05,235.0,6794.0,223.4622,225.9912,223.2515,225.1195,6794.0
2021-08-30 10:00:00,235.45,237.17,235.45,236.67,6429.0,225.5505,227.1982,225.5505,226.7193,6429.0
2021-08-30 10:30:00,237.0,237.0,236.1,236.71,2756.0,227.0354,227.0354,226.1732,226.7576,2756.0
2021-08-30 11:00:00,236.68,237.6,236.68,237.04,2610.0,226.7288,227.6102,226.7288,227.0737,2610.0
2021-08-30 11:30:00,236.38,237.06,235.87,235.95,6340.0,226.4414,227.0929,225.9529,226.0295,6340.0
2021-08-30 12:00:00,235.9,236.35,235.49,235.63,2729.0,225.9816,226.4127,225.5889,225.723,2729.0
2021-08-30 12:30:00,235.74,235.91,235.57,235.77,2349.0,225.8284,225.9912,225.6655,225.8571,2349.0
2021-08-30 13:00:00,235.76,238.29,235.69,238.28,40503.0,225.8475,228.2711,225.7805,228.2616,40503.0
2021-08-30 13:30:00,237.95,238.66,236.7,238.06,45411.0,227.9454,228.6256,226.748,228.0508,45411.0
2021-08-30 14:00:00,237.96,239.0,237.88,239.0,6476.0,227.955,228.9513,227.8784,228.9513,6476.0
2021-08-30 14:30:00,238.69,239.0,238.33,238.89,6314.0,228.6543,228.9513,228.3095,228.8459,6314.0
2021-08-30 15:00:00,238.92,239.23,238.67,238.83,6143.0,228.8747,229.1716,228.6352,228.7884,6143.0
2021-08-30 15:30:00,238.93,239.32,238.15,239.03,57953.0,228.8842,229.2578,228.137,228.98,57953.0
2021-08-31 09:30:00,241.95,243.85,236.6,241.57,24998.0,231.7773,233.5974,226.6522,231.4132,24998.0
2021-08-31 10:00:00,241.59,242.19,238.39,239.3,12894.0,231.4324,232.0072,228.3669,229.2387,12894.0
2021-08-31 10:30:00,240.03,240.36,237.58,237.94,5903.0,229.938,230.2541,227.591,227.9359,5903.0
2021-08-31 11:00:00,237.93,238.77,237.15,238.47,29868.0,227.9263,228.731,227.1791,228.4436,29868.0
2021-08-31 11:30:00,238.43,240.67,238.43,239.83,9069.0,228.4053,230.5511,228.4053,229.7464,9069.0
2021-08-31 12:00:00,239.64,239.64,238.37,238.66,7859.0,229.5644,229.5644,228.3478,228.6256,7859.0
2021-08-31 12:30:00,238.69,240.49,238.25,239.66,14681.0,228.6543,230.3786,228.2328,229.5835,14681.0
2021-08-31 13:00:00,239.8,239.91,239.2,239.33,8285.0,229.7177,229.823,229.1429,229.2674,8285.0
2021-08-31 13:30:00,239.48,239.48,238.75,239.45,13939.0,229.4111,229.4111,228.7118,229.3824,13939.0
2021-08-31 14:00:00,239.45,239.45,237.47,238.66,17409.0,229.3824,229.3824,227.4856,228.6256,17409.0
2021-08-31 14:30:00,238.51,239.41,238.51,238.89,12722.0,228.4819,229.344,228.4819,228.8459,12722.0
2021-08-31 15:00:00,238.91,238.97,237.21,237.6,23438.0,228.8651,228.9225,227.2365,227.6102,23438.0
2021-08-31 15:30:00,237.85,239.07,237.62,238.45,35709.0,227.8496,229.0183,227.6293,228.4244,35709.0
2021-09-01 09:30:00,239.67,239.67,236.1,236.1,16156.0,229.5931,229.5931,226.1732,226.1732,16156.0
2021-09-01 10:00:00,236.38,237.91,235.64,236.76,7111.0,226.4414,227.9071,225.7326,226.8055,7111.0
2021-09-01 10:30:00,236.55,237.31,235.6,237.13,6350.0,226.6043,227.3323,225.6942,227.1599,6350.0
2021-09-01 11:00:00,237.11,238.71,237.11,238.71,8326.0,227.1408,228.6735,227.1408,228.6735,8326.0
2021-09-01 11:30:00,238.73,239.07,238.32,238.69,8645.0,228.6926,229.0183,228.2999,228.6543,8645.0
2021-09-01 12:00:00,238.76,240.48,238.75,240.43,6685.0,228.7214,230.3691,228.7118,230.3212,6685.0
2021-09-01 12:30:00,240.48,241.55,240.29,241.42,8815.0,230.3691,231.3941,230.1871,231.2695,8815.0
2021-09-01 13:00:00,241.4,241.49,240.48,240.53,4872.0,231.2504,231.3366,230.3691,230.417,4872.0
2021-09-01 13:30:00,240.64,241.96,240.58,241.84,9146.0,230.5223,231.7868,230.4649,231.6719,9146.0
2021-09-01 14:00:00,241.84,242.44,241.84,242.44,10014.0,231.6719,232.2467,231.6719,232.2467,10014.0
2021-09-01 14:30:00,242.25,242.53,241.41,241.75,6400.0,232.0646,232.3329,231.26,231.5857,6400.0
2021-09-01 15:00:00,241.75,241.76,240.78,240.95,11051.0,231.5857,231.5952,230.6564,230.8193,11051.0
2021-09-01 15:30:00,240.99,241.08,240.05,240.95,30084.0,230.8576,230.9438,229.9571,230.8193,30084.0
2021-09-02 09:30:00,241.61,243.59,240.81,243.51,11047.0,231.4516,233.3483,230.6852,233.2717,11047.0
2021-09-02 10:00:00,242.75,243.52,242.67,242.88,8652.0,232.5436,233.2812,232.467,232.6682,8652.0
2021-09-02 10:30:00,242.91,243.34,242.09,243.33,12521.0,232.6969,233.1088,231.9114,233.0992,12521.0
2021-09-02 11:00:00,243.59,244.86,243.22,244.43,14104.0,233.3483,234.5649,232.9939,234.153,14104.0
2021-09-02 11:30:00,244.6,245.61,244.17,244.6,15055.0,234.3158,235.2834,233.9039,234.3158,15055.0
2021-09-02 12:00:00,244.87,245.11,244.27,244.83,13130.0,234.5745,234.8044,233.9997,234.5362,13130.0
2021-09-02 12:30:00,244.79,244.83,243.74,243.74,4996.0,234.4978,234.5362,233.492,233.492,4996.0
2021-09-02 13:00:00,243.71,243.71,242.82,242.97,3618.0,233.4633,233.4633,232.6107,232.7544,3618.0
2021-09-02 13:30:00,243.09,243.41,243.01,243.41,4572.0,232.8693,233.1759,232.7927,233.1759,4572.0
2021-09-02 14:00:00,243.39,243.67,243.17,243.34,6109.0,233.1567,233.4249,232.946,233.1088,6109.0
2021-09-02 14:30:00,243.45,244.68,243.28,243.81,15857.0,233.2142,234.3925,233.0513,233.5591,15857.0
2021-09-02 15:00:00,243.83,243.83,242.0,242.43,14695.0,233.5782,233.5782,231.8252,232.2371,14695.0
2021-09-02 15:30:00,242.18,243.01,241.91,243.01,27851.0,231.9976,232.7927,231.7389,232.7927,27851.0
2021-09-03 09:30:00,241.87,244.63,241.64,242.0,5451.0,231.7006,234.3446,231.4803,231.8252,5451.0
2021-09-03 10:00:00,241.57,242.08,240.64,241.65,5846.0,231.4132,231.9018,230.5223,231.4899,5846.0
2021-09-03 10:30:00,241.72,242.13,241.27,241.79,4888.0,231.5569,231.9497,231.1258,231.624,4888.0
2021-09-03 11:00:00,241.81,242.47,241.61,241.74,5156.0,231.6431,232.2754,231.4516,231.5761,5156.0
2021-09-03 11:30:00,241.86,242.26,241.44,241.68,5675.0,231.691,232.0742,231.2887,231.5186,5675.0
2021-09-03 12:00:00,241.5,242.2,241.5,242.01,8834.0,231.3462,232.0167,231.3462,231.8347,8834.0
2021-09-03 12:30:00,242.07,242.1,241.7,241.71,6344.0,231.8922,231.9209,231.5378,231.5473,6344.0
2021-09-03 13:00:00,242.0,242.07,241.82,241.97,11510.0,231.8252,231.8922,231.6527,231.7964,11510.0
2021-09-03 13:30:00,242.02,242.83,241.95,242.49,12246.0,231.8443,232.6203,231.7773,232.2946,12246.0
2021-09-03 14:00:00,242.52,242.55,242.13,242.16,4227.0,232.3233,232.352,231.9497,231.9784,4227.0
2021-09-03 14:30:00,242.14,242.54,242.14,242.17,4275.0,231.9593,232.3424,231.9593,231.988,4275.0
2021-09-03 15:00:00,242.38,242.5,242.14,242.43,5200.0,232.1892,232.3041,231.9593,232.2371,5200.0
2021-09-03 15:30:00,242.43,242.62,241.44,241.44,14868.0,232.2371,232.4191,231.2887,231.2887,14868.0
2021-09-07 09:30:00,241.67,243.03,239.45,242.47,13235.0,231.509,232.8118,229.3824,232.2754,13235.0
2021-09-07 10:00:00,242.47,242.68,241.59,242.21,8475.0,232.2754,232.4766,231.4324,232.0263,8475.0
2021-09-07 10:30:00,242.12,243.71,241.76,243.71,9418.0,231.9401,233.4633,231.5952,233.4633,9418.0
2021-09-07 11:00:00,243.73,244.52,243.29,244.49,6402.0,233.4824,234.2392,233.0609,234.2105,6402.0
2021-09-07 11:30:00,244.46,245.02,244.26,244.45,14872.0,234.1817,234.7182,233.9901,234.1721,14872.0
2021-09-07 12:00:00,244.48,244.56,244.08,244.31,5733.0,234.2009,234.2775,233.8177,234.038,5733.0
2021-09-07 12:30:00,244.36,244.97,244.32,244.65,5460.0,234.0859,234.6703,234.0476,234.3637,5460.0
2021-09-07 13:00:00,244.97,244.97,244.17,244.19,2734.0,234.6703,234.6703,233.9039,233.9231,2734.0
2021-09-07 13:30:00,244.25,244.62,243.88,244.52,3248.0,233.9806,234.335,233.6261,234.2392,3248.0
2021-09-07 14:00:00,244.49,244.74,244.22,244.24,2104.0,234.2105,234.45,233.9518,233.971,2104.0
2021-09-07 14:30:00,244.12,244.59,243.84,244.15,3545.0,233.856,234.3063,233.5878,233.8848,3545.0
2021-09-07 15:00:00,244.13,244.21,243.4,243.47,4991.0,233.8656,233.9422,233.1663,233.2333,4991.0
2021-09-07 15:30:00,243.38,243.83,243.03,243.43,16102.0,233.1471,233.5782,232.8118,233.195,16102.0
2021-09-08 09:30:00,243.25,243.49,242.88,243.22,3455.0,233.0226,233.2525,232.6682,232.9939,3455.0
2021-09-08 10:00:00,243.18,244.06,243.17,243.78,3254.0,232.9555,233.7985,232.946,233.5303,3254.0
2021-09-08 10:30:00,243.77,244.74,243.0,244.7,6001.0,233.5207,234.45,232.7831,234.4116,6001.0
2021-09-08 11:00:00,244.75,245.0,244.33,244.59,4033.0,234.4595,234.699,234.0572,234.3063,4033.0
2021-09-08 11:30:00,244.74,244.82,243.86,244.2,4652.0,234.45,234.5266,233.607,233.9327,4652.0
2021-09-08 12:00:00,244.27,245.04,244.04,244.84,8902.0,233.9997,234.7373,233.7794,234.5457,8902.0
2021-09-08 12:30:00,244.77,244.77,244.2,244.42,3400.0,234.4787,234.4787,233.9327,234.1434,3400.0
2021-09-08 13:00:00,244.52,244.61,244.12,244.4,21183.0,234.2392,234.3254,233.856,234.1242,21183.0
2021-09-08 13:30:00,244.44,245.17,244.27,245.13,17897.0,234.1626,234.8619,233.9997,234.8236,17897.0
2021-09-08 14:00:00,245.05,245.3,244.31,244.31,4703.0,234.7469,234.9864,234.038,234.038,4703.0
2021-09-08 14:30:00,244.28,244.42,243.64,244.2,4191.0,234.0093,234.1434,233.3962,233.9327,4191.0
2021-09-08 15:00:00,244.03,244.39,244.0,244.2,4828.0,233.7698,234.1147,233.7411,233.9327,4828.0
2021-09-08 15:30:00,244.19,245.43,244.04,245.04,26011.0,233.9231,235.1109,233.7794,234.7373,26011.0
2021-09-09 09:30:00,244.88,245.91,244.88,245.25,7090.0,234.5841,235.5708,234.5841,234.9385,7090.0
2021-09-09 10:00:00,245.41,245.89,245.24,245.25,4964.0,235.0918,235.5516,234.9289,234.9385,4964.0
2021-09-09 10:30:00,245.25,245.32,243.98,244.03,3328.0,234.9385,235.0056,233.7219,233.7698,3328.0
2021-09-09 11:00:00,243.72,243.73,242.48,243.07,5809.0,233.4728,233.4824,232.285,232.8502,5809.0
2021-09-09 11:30:00,243.25,244.12,243.25,243.79,2694.0,233.0226,233.856,233.0226,233.5399,2694.0
2021-09-09 12:00:00,243.79,243.79,243.06,243.22,2570.0,233.5399,233.5399,232.8406,232.9939,2570.0
2021-09-09 12:30:00,243.04,243.34,242.84,243.31,3381.0,232.8214,233.1088,232.6298,233.0801,3381.0
2021-09-09 13:00:00,243.36,243.36,242.55,242.73,2266.0,233.128,233.128,232.352,232.5245,2266.0
2021-09-09 13:30:00,242.62,243.04,241.97,242.65,4684.0,232.4191,232.8214,231.7964,232.4478,4684.0
2021-09-09 14:00:00,242.62,242.62,241.69,241.69,4168.0,232.4191,232.4191,231.5282,231.5282,4168.0
2021-09-09 14:30:00,241.75,242.33,241.57,242.22,3468.0,231.5857,232.1413,231.4132,232.0359,3468.0
2021-09-09 15:00:00,242.22,243.69,242.21,243.52,6130.0,232.0359,233.4441,232.0263,233.2812,6130.0
2021-09-09 15:30:00,243.45,243.79,242.59,243.1,20209.0,233.2142,233.5399,232.3903,232.8789,20209.0
2021-09-10 09:30:00,244.16,245.41,243.14,243.14,2385.0,233.8943,235.0918,232.9172,232.9172,2385.0
2021-09-10 10:00:00,242.53,243.99,242.53,243.21,3310.0,232.3329,233.7315,232.3329,232.9843,3310.0
2021-09-10 10:30:00,242.8,243.45,241.81,241.88,3000.0,232.5915,233.2142,231.6431,231.7102,3000.0
2021-09-10 11:00:00,241.89,242.02,241.59,241.67,2000.0,231.7198,231.8443,231.4324,231.509,2000.0
2021-09-10 11:30:00,241.67,242.97,241.6,242.31,3986.0,231.509,232.7544,231.442,232.1221,3986.0
2021-09-10 12:00:00,242.22,242.45,242.03,242.03,1585.0,232.0359,232.2562,231.8539,231.8539,1585.0
2021-09-10 12:30:00,242.02,242.93,242.02,242.43,2663.0,231.8443,232.7161,231.8443,232.2371,2663.0
2021-09-10 13:00:00,242.5,243.18,242.5,242.65,2900.0,232.3041,232.9555,232.3041,232.4478,2900.0
2021-09-10 13:30:00,242.61,242.82,242.44,242.61,1916.0,232.4095,232.6107,232.2467,232.4095,1916.0
2021-09-10 14:00:00,242.67,242.74,242.23,242.23,3487.0,232.467,232.534,232.0455,232.0455,3487.0
2021-09-10 14:30:00,242.17,242.46,242.07,242.12,3100.0,231.988,232.2658,231.8922,231.9401,3100.0
2021-09-10 15:00:00,241.99,241.99,240.85,241.75,8594.0,231.8156,231.8156,230.7235,231.5857,8594.0
2021-09-10 15:30:00,241.68,242.07,240.8,240.92,19914.0,231.5186,231.8922,230.6756,230.7906,19914.0
2021-09-13 09:30:00,242.89,243.98,241.8,241.88,7069.0,232.6777,233.7219,231.6336,231.7102,7069.0
2021-09-13 10:00:00,242.07,242.23,240.31,240.59,3662.0,231.8922,232.0455,230.2062,230.4744,3662.0
2021-09-13 10:30:00,240.81,242.36,240.1,241.92,15785.0,230.6852,232.17,230.005,231.7485,15785.0
2021-09-13 11:00:00,241.84,241.84,240.56,240.87,2451.0,231.6719,231.6719,230.4457,230.7427,2451.0
2021-09-13 11:30:00,241.06,241.24,240.08,240.08,3100.0,230.9247,231.0971,229.9859,229.9859,3100.0
2021-09-13 12:00:00,239.94,240.22,239.76,239.91,3200.0,229.8518,230.12,229.6793,229.823,3200.0
2021-09-13 12:30:00,239.62,239.66,239.11,239.12,803.0,229.5452,229.5835,229.0567,229.0662,803.0
2021-09-13 13:00:00,239.36,239.86,239.25,239.86,2000.0,229.2962,229.7751,229.1908,229.7751,2000.0
2021-09-13 13:30:00,239.66,240.11,239.65,239.66,2920.0,229.5835,230.0146,229.574,229.5835,2920.0
2021-09-13 14:00:00,239.96,240.45,239.78,240.45,4695.0,229.8709,230.3403,229.6985,230.3403,4695.0
2021-09-13 14:30:00,240.26,240.57,239.8,240.57,3600.0,230.1583,230.4553,229.7177,230.4553,3600.0
2021-09-13 15:00:00,239.86,240.82,239.66,240.3,4973.0,229.7751,230.6948,229.5835,230.1966,4973.0
2021-09-13 15:30:00,240.39,240.67,240.02,240.21,16244.0,230.2828,230.5511,229.9284,230.1104,16244.0
2021-09-14 09:30:00,240.78,243.01,239.47,239.81,3985.0,230.6564,232.7927,229.4015,229.7272,3985.0
2021-09-14 10:00:00,240.16,240.32,239.4,239.76,3623.0,230.0625,230.2158,229.3345,229.6793,3623.0
2021-09-14 10:30:00,240.02,240.71,239.82,240.27,2513.0,229.9284,230.5894,229.7368,230.1679,2513.0
2021-09-14 11:00:00,240.37,241.21,240.37,241.14,3454.0,230.2637,231.0684,230.2637,231.0013,3454.0
2021-09-14 11:30:00,241.28,241.95,241.28,241.84,4601.0,231.1354,231.7773,231.1354,231.6719,4601.0
2021-09-14 12:00:00,241.9,242.69,241.9,242.47,5616.0,231.7294,232.4861,231.7294,232.2754,5616.0
2021-09-14 12:30:00,242.51,242.53,241.93,242.05,8092.0,232.3137,232.3329,231.7581,231.8731,8092.0
2021-09-14 13:00:00,241.96,242.7,241.75,242.54,5635.0,231.7868,232.4957,231.5857,232.3424,5635.0
2021-09-14 13:30:00,242.47,243.07,242.03,242.67,10320.0,232.2754,232.8502,231.8539,232.467,10320.0
2021-09-14 14:00:00,242.61,243.22,241.5,241.52,9166.0,232.4095,232.9939,231.3462,231.3653,9166.0
2021-09-14 14:30:00,241.5,241.91,241.21,241.58,5752.0,231.3462,231.7389,231.0684,231.4228,5752.0
2021-09-14 15:00:00,241.55,241.87,240.71,241.13,9655.0,231.3941,231.7006,230.5894,230.9917,9655.0
2021-09-14 15:30:00,241.04,242.1,240.54,241.93,32596.0,230.9055,231.9209,230.4265,231.7581,32596.0
2021-09-15 09:30:00,242.12,243.16,241.61,242.34,8562.0,231.9401,232.9364,231.4516,232.1509,8562.0
2021-09-15 10:00:00,242.35,242.68,241.45,242.67,5286.0,232.1604,232.4766,231.2983,232.467,5286.0
2021-09-15 10:30:00,242.19,242.56,241.47,242.56,6947.0,232.0072,232.3616,231.3174,232.3616,6947.0
2021-09-15 11:00:00,242.27,242.64,241.73,242.47,3972.0,232.0838,232.4382,231.5665,232.2754,3972.0
2021-09-15 11:30:00,242.18,243.29,242.18,243.29,4009.0,231.9976,233.0609,231.9976,233.0609,4009.0
2021-09-15 12:00:00,242.84,243.36,242.74,243.2,3606.0,232.6298,233.128,232.534,232.9747,3606.0
2021-09-15 12:30:00,243.02,243.48,242.99,243.48,3714.0,232.8023,233.2429,232.7735,233.2429,3714.0
2021-09-15 13:00:00,243.46,244.93,243.46,244.56,5282.0,233.2238,234.632,233.2238,234.2775,5282.0
2021-09-15 13:30:00,244.47,244.8,244.38,244.38,2664.0,234.1913,234.5074,234.1051,234.1051,2664.0
2021-09-15 14:00:00,244.1,244.44,243.29,243.72,2868.0,233.8369,234.1626,233.0609,233.4728,2868.0
2021-09-15 14:30:00,243.43,243.77,243.39,243.77,3143.0,233.195,233.5207,233.1567,233.5207,3143.0
2021-09-15 15:00:00,243.68,243.96,242.89,242.91,23902.0,233.4345,233.7027,232.6777,232.6969,23902.0
2021-09-15 15:30:00,243.06,244.08,242.98,243.94,20218.0,232.8406,233.8177,232.7639,233.6836,20218.0
2021-09-16 09:30:00,244.32,244.32,242.33,243.71,4008.0,234.0476,234.0476,232.1413,233.4633,4008.0
2021-09-16 10:00:00,243.22,243.22,241.89,242.4,5400.0,232.9939,232.9939,231.7198,232.2083,5400.0
2021-09-16 10:30:00,242.44,243.09,242.24,242.26,2900.0,232.2467,232.8693,232.0551,232.0742,2900.0
2021-09-16 11:00:00,242.78,243.03,242.32,242.33,1600.0,232.5724,232.8118,232.1317,232.1413,1600.0
2021-09-16 11:30:00,242.73,242.99,242.29,242.69,4132.0,232.5245,232.7735,232.103,232.4861,4132.0
2021-09-16 12:00:00,242.41,242.84,242.24,242.84,1176.0,232.2179,232.6298,232.0551,232.6298,1176.0
2021-09-16 12:30:00,242.84,243.34,242.82,243.03,2360.0,232.6298,233.1088,232.6107,232.8118,2360.0
2021-09-16 13:00:00,242.85,243.56,242.64,243.28,3444.0,232.6394,233.3196,232.4382,233.0513,3444.0
2021-09-16 13:30:00,243.22,243.8,243.06,243.7,2695.0,232.9939,233.5495,232.8406,233.4537,2695.0
2021-09-16 14:00:00,243.4,243.56,243.13,243.38,14754.0,233.1663,233.3196,232.9076,233.1471,14754.0
2021-09-16 14:30:00,243.48,243.86,243.33,243.83,1511.0,233.2429,233.607,233.0992,233.5782,1511.0
2021-09-16 15:00:00,243.82,244.76,243.82,244.37,2300.0,233.5686,234.4691,233.5686,234.0955,2300.0
2021-09-16 15:30:00,244.01,244.25,243.32,243.51,14487.0,233.7506,233.9806,233.0897,233.2717,14487.0
2021-09-17 09:30:00,242.38,242.84,240.43,240.88,17013.0,232.1892,232.6298,230.3212,230.7522,17013.0
2021-09-17 10:00:00,240.25,240.52,239.34,240.33,2952.0,230.1487,230.4074,229.277,230.2254,2952.0
2021-09-17 10:30:00,240.17,241.2,240.15,240.96,3025.0,230.0721,231.0588,230.0529,230.8289,3025.0
2021-09-17 11:00:00,240.96,241.52,240.49,241.15,3660.0,230.8289,231.3653,230.3786,231.0109,3660.0
2021-09-17 11:30:00,241.2,241.82,241.05,241.77,2408.0,231.0588,231.6527,230.9151,231.6048,2408.0
2021-09-17 12:00:00,241.9,242.16,241.64,242.07,2751.0,231.7294,231.9784,231.4803,231.8922,2751.0
2021-09-17 12:30:00,241.86,242.25,241.86,242.25,3000.0,231.691,232.0646,231.691,232.0646,3000.0
2021-09-17 13:00:00,241.8,241.8,240.72,241.2,2179.0,231.6336,231.6336,230.599,231.0588,2179.0
2021-09-17 13:30:00,240.99,241.68,240.96,241.14,3200.0,230.8576,231.5186,230.8289,231.0013,3200.0
2021-09-17 14:00:00,241.11,241.57,240.97,241.53,2435.0,230.9726,231.4132,230.8385,231.3749,2435.0
2021-09-17 14:30:00,241.43,241.67,241.28,241.64,4071.0,231.2791,231.509,231.1354,231.4803,4071.0
2021-09-17 15:00:00,241.66,241.72,241.11,241.11,3700.0,231.4994,231.5569,230.9726,230.9726,3700.0
2021-09-17 15:30:00,241.3,243.21,239.64,241.56,54898.0,231.1546,232.9843,229.5644,231.4037,54898.0
2021-09-20 09:30:00,238.64,241.56,238.57,240.16,3470.0,228.6064,231.4037,228.5394,230.0625,3470.0
2021-09-20 10:00:00,239.51,240.31,239.51,240.0,2071.0,229.4398,230.2062,229.4398,229.9092,2071.0
2021-09-20 10:30:00,240.06,241.01,239.82,240.24,3586.0,229.9667,230.8768,229.7368,230.1392,3586.0
2021-09-20 11:00:00,240.33,241.9,240.09,241.9,4161.0,230.2254,231.7294,229.9955,231.7294,4161.0
2021-09-20 11:30:00,241.96,241.96,240.41,240.51,2000.0,231.7868,231.7868,230.302,230.3978,2000.0
2021-09-20 12:00:00,239.38,240.55,239.38,240.38,3974.0,229.3153,230.4361,229.3153,230.2733,3974.0
2021-09-20 12:30:00,240.39,240.59,239.72,239.87,3078.0,230.2828,230.4744,229.641,229.7847,3078.0
2021-09-20 13:00:00,239.41,240.24,239.16,240.17,2499.0,229.344,230.1392,229.1046,230.0721,2499.0
2021-09-20 13:30:00,239.98,240.73,239.96,240.58,3154.0,229.8901,230.6086,229.8709,230.4649,3154.0
2021-09-20 14:00:00,240.55,240.55,238.59,238.71,10408.0,230.4361,230.4361,228.5585,228.6735,10408.0
2021-09-20 14:30:00,238.56,238.58,237.8,238.54,3757.0,228.5298,228.5489,227.8017,228.5106,3757.0
2021-09-20 15:00:00,238.68,239.22,238.3,239.22,7478.0,228.6447,229.162,228.2807,229.162,7478.0
2021-09-20 15:30:00,239.63,241.12,239.51,240.72,12431.0,229.5548,230.9822,229.4398,230.599,12431.0
2021-09-21 09:30:00,241.36,241.36,239.68,239.68,2982.0,231.2121,231.2121,229.6027,229.6027,2982.0
2021-09-21 10:00:00,240.3,240.33,239.23,239.36,4969.0,230.1966,230.2254,229.1716,229.2962,4969.0
2021-09-21 10:30:00,239.66,239.66,238.29,239.06,5700.0,229.5835,229.5835,228.2711,229.0088,5700.0
2021-09-21 11:00:00,239.09,239.71,238.97,239.22,2701.0,229.0375,229.6314,228.9225,229.162,2701.0
2021-09-21 11:30:00,239.48,240.14,239.48,239.93,3750.0,229.4111,230.0434,229.4111,229.8422,3750.0
2021-09-21 12:00:00,240.07,240.42,239.76,239.82,1754.0,229.9763,230.3116,229.6793,229.7368,1754.0
2021-09-21 12:30:00,239.91,240.05,239.58,239.92,1694.0,229.823,229.9571,229.5069,229.8326,1694.0
2021-09-21 13:00:00,239.64,239.96,239.55,239.78,2773.0,229.5644,229.8709,229.4782,229.6985,2773.0
2021-09-21 13:30:00,239.92,240.42,239.77,239.77,3911.0,229.8326,230.3116,229.6889,229.6889,3911.0
2021-09-21 14:00:00,239.59,239.81,239.4,239.69,18033.0,229.5165,229.7272,229.3345,229.6123,18033.0
2021-09-21 14:30:00,239.72,240.41,239.72,239.88,4870.0,229.641,230.302,229.641,229.7943,4870.0
2021-09-21 15:00:00,240.08,240.62,240.0,240.42,3050.0,229.9859,230.5032,229.9092,230.3116,3050.0
2021-09-21 15:30:00,240.46,241.13,240.46,240.73,20366.0,230.3499,230.9917,230.3499,230.6086,20366.0
2021-09-22 09:30:00,241.95,243.29,241.75,241.95,2939.0,231.7773,233.0609,231.5857,231.7773,2939.0
2021-09-22 10:00:00,242.32,243.42,241.88,242.08,5320.0,232.1317,233.1855,231.7102,231.9018,5320.0
2021-09-22 10:30:00,242.07,242.72,242.07,242.48,3592.0,231.8922,232.5149,231.8922,232.285,3592.0
2021-09-22 11:00:00,242.28,242.85,241.98,242.17,2526.0,232.0934,232.6394,231.806,231.988,2526.0
2021-09-22 11:30:00,242.37,242.95,242.1,242.86,2037.0,232.1796,232.7352,231.9209,232.649,2037.0
2021-09-22 12:00:00,242.7,242.7,242.54,242.58,1323.0,232.4957,232.4957,232.3424,232.3808,1323.0
2021-09-22 12:30:00,242.64,242.64,242.1,242.19,1300.0,232.4382,232.4382,231.9209,232.0072,1300.0
2021-09-22 13:00:00,242.17,242.4,242.11,242.26,2039.0,231.988,232.2083,231.9305,232.0742,2039.0
2021-09-22 13:30:00,242.23,242.67,242.17,242.62,4512.0,232.0455,232.467,231.988,232.4191,4512.0
2021-09-22 14:00:00,242.58,243.0,242.38,242.9,7365.0,232.3808,232.7831,232.1892,232.6873,7365.0
2021-09-22 14:30:00,242.91,243.0,241.88,242.32,5749.0,232.6969,232.7831,231.7102,232.1317,5749.0
2021-09-22 15:00:00,242.24,243.08,241.97,243.06,10828.0,232.0551,232.8597,231.7964,232.8406,10828.0
2021-09-22 15:30:00,242.69,243.05,241.46,241.6,10004.0,232.4861,232.831,231.3079,231.442,10004.0
2021-09-23 09:30:00,242.04,244.22,242.04,244.18,2797.0,231.8635,233.9518,231.8635,233.9135,2797.0
2021-09-23 10:00:00,244.19,244.21,243.35,243.89,3119.0,233.9231,233.9422,233.1184,233.6357,3119.0
2021-09-23 10:30:00,243.41,244.54,242.96,244.54,3889.0,233.1759,234.2584,232.7448,234.2584,3889.0
2021-09-23 11:00:00,244.54,244.55,243.91,244.47,2561.0,234.2584,234.2679,233.6548,234.1913,2561.0
2021-09-23 11:30:00,244.45,244.91,243.77,244.01,2405.0,234.1721,234.6128,233.5207,233.7506,2405.0
2021-09-23 12:00:00,244.22,244.42,244.08,244.1,1300.0,233.9518,234.1434,233.8177,233.8369,1300.0
2021-09-23 12:30:00,244.0,244.72,243.99,244.39,2100.0,233.7411,234.4308,233.7315,234.1147,2100.0
2021-09-23 13:00:00,244.49,244.83,244.47,244.78,1619.0,234.2105,234.5362,234.1913,234.4883,1619.0
2021-09-23 13:30:00,244.86,245.23,244.85,245.13,4092.0,234.5649,234.9193,234.5553,234.8236,4092.0
2021-09-23 14:00:00,244.95,245.09,244.86,244.86,2421.0,234.6511,234.7852,234.5649,234.5649,2421.0
2021-09-23 14:30:00,244.67,244.84,244.46,244.51,1909.0,234.3829,234.5457,234.1817,234.2296,1909.0
2021-09-23 15:00:00,244.59,244.72,244.4,244.54,2200.0,234.3063,234.4308,234.1242,234.2584,2200.0
2021-09-23 15:30:00,244.5,244.99,244.11,244.53,13607.0,234.22,234.6894,233.8464,234.2488,13607.0
2021-09-24 09:30:00,244.06,244.97,243.43,244.22,3887.0,233.7985,234.6703,233.195,233.9518,3887.0
2021-09-24 10:00:00,244.63,245.19,244.51,244.69,1079.0,234.3446,234.881,234.2296,234.4021,1079.0
2021-09-24 10:30:00,244.28,244.28,243.32,243.33,930.0,234.0093,234.0093,233.0897,233.0992,930.0
2021-09-24 11:00:00,244.37,244.37,243.66,243.67,500.0,234.0955,234.0955,233.4154,233.4249,500.0
2021-09-24 11:30:00,243.83,244.34,243.63,244.34,2299.0,233.5782,234.0668,233.3866,234.0668,2299.0
2021-09-24 12:00:00,243.99,244.18,243.96,243.97,1351.0,233.7315,233.9135,233.7027,233.7123,1351.0
2021-09-24 12:30:00,244.18,244.37,243.76,244.09,1186.0,233.9135,234.0955,233.5112,233.8273,1186.0
2021-09-24 13:00:00,244.21,244.21,243.85,243.85,400.0,233.9422,233.9422,233.5974,233.5974,400.0
2021-09-24 13:30:00,243.77,244.21,243.77,244.18,1635.0,233.5207,233.9422,233.5207,233.9135,1635.0
2021-09-24 14:00:00,244.07,244.24,243.94,244.01,899.0,233.8081,233.971,233.6836,233.7506,899.0
2021-09-24 14:30:00,244.07,244.58,244.07,244.55,1980.0,233.8081,234.2967,233.8081,234.2679,1980.0
2021-09-24 15:00:00,244.45,244.71,244.45,244.66,1500.0,234.1721,234.4212,234.1721,234.3733,1500.0
2021-09-24 15:30:00,244.66,244.73,243.6,243.72,20093.0,234.3733,234.4404,233.3579,233.4728,20093.0
2021-09-27 09:30:00,243.72,244.2,243.1,243.65,2612.0,233.4728,233.9327,232.8789,233.4058,2612.0
2021-09-27 10:00:00,243.33,243.88,243.33,243.88,1100.0,233.0992,233.6261,233.0992,233.6261,1100.0
2021-09-27 10:30:00,244.12,244.68,243.54,243.69,2088.0,233.856,234.3925,233.3004,233.4441,2088.0
2021-09-27 11:00:00,243.91,244.33,243.83,243.94,3089.0,233.6548,234.0572,233.5782,233.6836,3089.0
2021-09-27 11:30:00,244.09,244.35,244.0,244.14,1400.0,233.8273,234.0763,233.7411,233.8752,1400.0
2021-09-27 12:00:00,244.01,244.71,244.01,244.71,1969.0,233.7506,234.4212,233.7506,234.4212,1969.0
2021-09-27 12:30:00,244.57,244.57,244.25,244.54,4084.0,234.2871,234.2871,233.9806,234.2584,4084.0
2021-09-27 13:00:00,244.51,244.71,244.3,244.45,11261.0,234.2296,234.4212,234.0285,234.1721,11261.0
2021-09-27 13:30:00,244.53,245.31,244.48,245.17,8261.0,234.2488,234.996,234.2009,234.8619,8261.0
2021-09-27 14:00:00,245.25,245.71,245.25,245.71,4858.0,234.9385,235.3792,234.9385,235.3792,4858.0
2021-09-27 14:30:00,245.47,245.69,245.28,245.29,5445.0,235.1493,235.36,234.9672,234.9768,5445.0
2021-09-27 15:00:00,245.17,245.36,244.63,244.63,2480.0,234.8619,235.0439,234.3446,234.3446,2480.0
2021-09-27 15:30:00,244.65,244.96,244.12,244.81,16860.0,234.3637,234.6607,233.856,234.517,16860.0
2021-09-28 09:30:00,244.08,245.45,243.88,244.11,3058.0,233.8177,235.1301,233.6261,233.8464,3058.0
2021-09-28 10:00:00,243.89,243.89,241.0,241.52,14650.0,233.6357,233.6357,230.8672,231.3653,14650.0
2021-09-28 10:30:00,241.74,243.62,241.73,243.08,4210.0,231.5761,233.377,231.5665,232.8597,4210.0
2021-09-28 11:00:00,243.0,243.66,242.8,242.83,4614.0,232.7831,233.4154,232.5915,232.6203,4614.0
2021-09-28 11:30:00,242.66,242.66,242.1,242.14,1443.0,232.4574,232.4574,231.9209,231.9593,1443.0
2021-09-28 12:00:00,242.06,242.2,241.45,241.46,4325.0,231.8826,232.0167,231.2983,231.3079,4325.0
2021-09-28 12:30:00,241.32,242.11,241.11,241.85,2204.0,231.1737,231.9305,230.9726,231.6815,2204.0
2021-09-28 13:00:00,240.7,242.43,240.7,242.34,3007.0,230.5798,232.2371,230.5798,232.1509,3007.0
2021-09-28 13:30:00,242.23,242.24,241.75,241.99,4179.0,232.0455,232.0551,231.5857,231.8156,4179.0
2021-09-28 14:00:00,241.87,242.72,241.6,242.72,4811.0,231.7006,232.5149,231.442,232.5149,4811.0
2021-09-28 14:30:00,242.64,242.86,242.1,242.86,2444.0,232.4382,232.649,231.9209,232.649,2444.0
2021-09-28 15:00:00,242.76,243.27,242.55,242.65,3033.0,232.5532,233.0418,232.352,232.4478,3033.0
2021-09-28 15:30:00,242.52,243.0,241.49,242.05,15647.0,232.3233,232.7831,231.3366,231.8731,15647.0
2021-09-29 09:30:00,242.77,243.67,241.89,243.47,4757.0,232.5628,233.4249,231.7198,233.2333,4757.0
2021-09-29 10:00:00,244.21,244.21,242.6,242.92,4378.0,233.9422,233.9422,232.3999,232.7065,4378.0
2021-09-29 10:30:00,242.6,243.0,242.35,242.65,3435.0,232.3999,232.7831,232.1604,232.4478,3435.0
2021-09-29 11:00:00,242.81,243.24,241.81,243.24,9213.0,232.6011,233.013,231.6431,233.013,9213.0
2021-09-29 11:30:00,243.15,243.18,242.51,242.82,6611.0,232.9268,232.9555,232.3137,232.6107,6611.0
2021-09-29 12:00:00,242.81,242.86,242.42,242.68,3448.0,232.6011,232.649,232.2275,232.4766,3448.0
2021-09-29 12:30:00,242.86,243.02,242.49,243.02,3558.0,232.649,232.8023,232.2946,232.8023,3558.0
2021-09-29 13:00:00,242.82,243.0,242.42,242.66,2791.0,232.6107,232.7831,232.2275,232.4574,2791.0
2021-09-29 13:30:00,242.79,243.18,242.64,242.93,4016.0,232.5819,232.9555,232.4382,232.7161,4016.0
2021-09-29 14:00:00,242.86,243.7,242.86,243.64,2200.0,232.649,233.4537,232.649,233.3962,2200.0
2021-09-29 14:30:00,243.61,243.61,243.24,243.4,2900.0,233.3675,233.3675,233.013,233.1663,2900.0
2021-09-29 15:00:00,243.41,243.52,243.21,243.51,2500.0,233.1759,233.2812,232.9843,233.2717,2500.0
2021-09-29 15:30:00,243.32,243.45,242.39,242.96,21964.0,233.0897,233.2142,232.1988,232.7448,21964.0
2021-09-30 09:30:00,244.06,244.89,242.56,244.75,11366.0,233.7985,234.5936,232.3616,234.4595,11366.0
2021-09-30 10:00:00,244.1,244.6,242.64,243.44,22049.0,233.8369,234.3158,232.4382,233.2046,22049.0
2021-09-30 10:30:00,243.63,243.87,242.29,242.99,3100.0,233.3866,233.6165,232.103,232.7735,3100.0
2021-09-30 11:00:00,242.69,243.52,242.69,242.95,2916.0,232.4861,233.2812,232.4861,232.7352,2916.0
2021-09-30 11:30:00,243.0,243.12,241.95,242.41,8867.0,232.7831,232.8981,231.7773,232.2179,8867.0
2021-09-30 12:00:00,242.08,242.24,241.31,241.38,5135.0,231.9018,232.0551,231.1642,231.2312,5135.0
2021-09-30 12:30:00,241.17,241.94,240.92,241.51,6786.0,231.0301,231.7677,230.7906,231.3558,6786.0
2021-09-30 13:00:00,241.66,242.28,241.4,241.4,6836.0,231.4994,232.0934,231.2504,231.2504,6836.0
2021-09-30 13:30:00,241.35,241.35,240.25,240.64,5938.0,231.2025,231.2025,230.1487,230.5223,5938.0
2021-09-30 14:00:00,240.71,241.25,240.71,240.95,2300.0,230.5894,231.1067,230.5894,230.8193,2300.0
2021-09-30 14:30:00,241.3,241.48,240.96,240.97,3100.0,231.1546,231.327,230.8289,230.8385,3100.0
2021-09-30 15:00:00,240.91,241.54,240.73,240.76,3179.0,230.781,231.3845,230.6086,230.6373,3179.0
2021-09-30 15:30:00,240.86,241.24,237.98,237.98,26521.0,230.7331,231.0971,227.9742,227.9742,26521.0
2021-10-01 09:30:00,239.11,239.78,235.83,236.29,3402.0,229.0567,229.6985,225.9146,226.3552,3402.0
2021-10-01 10:00:00,236.6,236.89,235.91,236.73,2261.0,226.6522,226.93,225.9912,226.7767,2261.0
2021-10-01 10:30:00,236.4,236.59,235.27,236.52,5492.0,226.4606,226.6426,225.3781,226.5756,5492.0
2021-10-01 11:00:00,236.31,237.61,235.89,237.41,2425.0,226.3744,227.6197,225.972,227.4281,2425.0
2021-10-01 11:30:00,237.48,238.72,237.47,238.62,4193.0,227.4952,228.6831,227.4856,228.5873,4193.0
2021-10-01 12:00:00,238.8,239.5,238.67,239.28,2505.0,228.7597,229.4303,228.6352,229.2195,2505.0
2021-10-01 12:30:00,239.39,239.54,239.31,239.44,2700.0,229.3249,229.4686,229.2483,229.3728,2700.0
2021-10-01 13:00:00,239.27,239.82,239.2,239.66,1763.0,229.2099,229.7368,229.1429,229.5835,1763.0
2021-10-01 13:30:00,239.79,241.01,239.79,240.84,3306.0,229.7081,230.8768,229.7081,230.7139,3306.0
2021-10-01 14:00:00,240.89,241.41,240.87,241.38,3900.0,230.7618,231.26,230.7427,231.2312,3900.0
2021-10-01 14:30:00,241.52,241.59,240.63,241.12,2404.0,231.3653,231.4324,230.5128,230.9822,2404.0
2021-10-01 15:00:00,241.12,241.64,240.94,240.94,5129.0,230.9822,231.4803,230.8097,230.8097,5129.0
2021-10-01 15:30:00,240.45,240.78,239.03,239.4,14537.0,230.3403,230.6564,228.98,229.3345,14537.0
2021-10-04 09:30:00,240.5,243.41,239.79,240.52,13783.0,230.3882,233.1759,229.7081,230.4074,13783.0
2021-10-04 10:00:00,240.44,241.44,239.79,240.5,6665.0,230.3307,231.2887,229.7081,230.3882,6665.0
2021-10-04 10:30:00,240.08,240.65,239.38,239.76,14820.0,229.9859,230.5319,229.3153,229.6793,14820.0
2021-10-04 11:00:00,239.77,240.21,239.44,239.71,4700.0,229.6889,230.1104,229.3728,229.6314,4700.0
2021-10-04 11:30:00,239.69,240.5,239.28,240.5,9245.0,229.6123,230.3882,229.2195,230.3882,9245.0
2021-10-04 12:00:00,240.81,240.94,240.52,240.59,4225.0,230.6852,230.8097,230.4074,230.4744,4225.0
2021-10-04 12:30:00,240.46,240.58,239.97,240.33,4600.0,230.3499,230.4649,229.8805,230.2254,4600.0
2021-10-04 13:00:00,240.22,240.8,239.86,240.38,4200.0,230.12,230.6756,229.7751,230.2733,4200.0
2021-10-04 13:30:00,240.38,240.67,240.38,240.56,2189.0,230.2733,230.5511,230.2733,230.4457,2189.0
2021-10-04 14:00:00,240.81,241.11,240.36,240.65,3825.0,230.6852,230.9726,230.2541,230.5319,3825.0
2021-10-04 14:30:00,240.67,241.06,240.58,240.87,2096.0,230.5511,230.9247,230.4649,230.7427,2096.0
2021-10-04 15:00:00,240.87,241.17,239.82,240.31,15551.0,230.7427,231.0301,229.7368,230.2062,15551.0
2021-10-04 15:30:00,240.59,242.12,240.26,240.58,15204.0,230.4744,231.9401,230.1583,230.4649,15204.0
2021-10-05 09:30:00,242.3,242.44,239.34,239.41,11169.0,232.1125,232.2467,229.277,229.344,11169.0
2021-10-05 10:00:00,239.91,241.68,239.41,241.49,2900.0,229.823,231.5186,229.344,231.3366,2900.0
2021-10-05 10:30:00,241.69,242.99,241.69,241.95,7316.0,231.5282,232.7735,231.5282,231.7773,7316.0
2021-10-05 11:00:00,242.11,242.31,241.83,241.88,2857.0,231.9305,232.1221,231.6623,231.7102,2857.0
2021-10-05 11:30:00,242.3,242.53,241.61,241.65,4500.0,232.1125,232.3329,231.4516,231.4899,4500.0
2021-10-05 12:00:00,241.66,242.16,241.0,241.28,3093.0,231.4994,231.9784,230.8672,231.1354,3093.0
2021-10-05 12:30:00,241.19,241.62,241.14,241.47,2306.0,231.0492,231.4611,231.0013,231.3174,2306.0
2021-10-05 13:00:00,241.45,241.73,241.25,241.56,1994.0,231.2983,231.5665,231.1067,231.4037,1994.0
2021-10-05 13:30:00,241.67,242.22,241.57,241.57,1622.0,231.509,232.0359,231.4132,231.4132,1622.0
2021-10-05 14:00:00,241.55,241.96,241.29,241.96,2324.0,231.3941,231.7868,231.145,231.7868,2324.0
2021-10-05 14:30:00,241.8,241.98,241.51,241.68,7468.0,231.6336,231.806,231.3558,231.5186,7468.0
2021-10-05 15:00:00,241.64,241.64,240.74,240.78,3628.0,231.4803,231.4803,230.6181,230.6564,3628.0
2021-10-05 15:30:00,240.74,241.87,240.64,241.4,23572.0,230.6181,231.7006,230.5223,231.2504,23572.0
2021-10-06 09:30:00,239.05,239.99,239.05,239.77,2017.0,228.9992,229.8997,228.9992,229.6889,2017.0
2021-10-06 10:00:00,238.54,238.54,236.54,237.3,5307.0,228.5106,228.5106,226.5947,227.3228,5307.0
2021-10-06 10:30:00,237.88,237.88,235.77,236.38,2400.0,227.8784,227.8784,225.8571,226.4414,2400.0
2021-10-06 11:00:00,236.11,236.6,234.76,234.87,3730.0,226.1828,226.6522,224.8896,224.9949,3730.0
2021-10-06 11:30:00,234.51,235.51,234.09,235.51,1734.0,224.6501,225.608,224.2477,225.608,1734.0
2021-10-06 12:00:00,235.08,235.53,235.06,235.38,2000.0,225.1961,225.6272,225.1769,225.4835,2000.0
2021-10-06 12:30:00,235.39,235.72,235.09,235.09,1674.0,225.4931,225.8092,225.2057,225.2057,1674.0
2021-10-06 13:00:00,235.23,235.85,234.4,235.77,1900.0,225.3398,225.9337,224.5447,225.8571,1900.0
2021-10-06 13:30:00,235.98,236.47,235.9,236.4,3500.0,226.0583,226.5277,225.9816,226.4606,3500.0
2021-10-06 14:00:00,236.63,237.93,236.21,237.79,2357.0,226.6809,227.9263,226.2786,227.7922,2357.0
2021-10-06 14:30:00,237.7,237.91,236.69,236.69,4670.0,227.7059,227.9071,226.7384,226.7384,4670.0
2021-10-06 15:00:00,236.7,237.44,236.64,237.44,3937.0,226.748,227.4569,226.6905,227.4569,3937.0
2021-10-06 15:30:00,237.22,238.57,237.07,238.56,11977.0,227.2461,228.5394,227.1024,228.5298,11977.0
2021-10-07 09:30:00,240.27,242.05,239.59,239.59,6168.0,230.1679,231.8731,229.5165,229.5165,6168.0
2021-10-07 10:00:00,241.04,242.19,239.94,241.61,6746.0,230.9055,232.0072,229.8518,231.4516,6746.0
2021-10-07 10:30:00,241.62,242.01,241.32,241.87,1200.0,231.4611,231.8347,231.1737,231.7006,1200.0
2021-10-07 11:00:00,241.6,241.89,241.36,241.68,3521.0,231.442,231.7198,231.2121,231.5186,3521.0
2021-10-07 11:30:00,241.82,242.29,241.72,242.28,5312.0,231.6527,232.103,231.5569,232.0934,5312.0
2021-10-07 12:00:00,242.08,242.59,241.88,242.53,1729.0,231.9018,232.3903,231.7102,232.3329,1729.0
2021-10-07 12:30:00,242.42,242.83,242.27,242.65,2539.0,232.2275,232.6203,232.0838,232.4478,2539.0
2021-10-07 13:00:00,242.62,242.73,241.96,241.96,8200.0,232.4191,232.5245,231.7868,231.7868,8200.0
2021-10-07 13:30:00,242.11,242.58,241.69,242.46,6175.0,231.9305,232.3808,231.5282,232.2658,6175.0
2021-10-07 14:00:00,242.38,242.38,241.28,241.29,3200.0,232.1892,232.1892,231.1354,231.145,3200.0
2021-10-07 14:30:00,241.28,241.28,240.63,240.63,2600.0,231.1354,231.1354,230.5128,230.5128,2600.0
2021-10-07 15:00:00,240.69,241.33,240.68,241.06,6202.0,230.5702,231.1833,230.5607,230.9247,6202.0
2021-10-07 15:30:00,241.21,241.35,240.22,241.06,14316.0,231.0684,231.2025,230.12,230.9247,14316.0
2021-10-08 09:30:00,241.02,241.03,238.28,239.19,2863.0,230.8864,230.8959,228.2616,229.1333,2863.0
2021-10-08 10:00:00,239.13,239.13,236.11,236.94,21621.0,229.0758,229.0758,226.1828,226.9779,21621.0
2021-10-08 10:30:00,236.92,237.65,236.55,237.65,2430.0,226.9587,227.658,226.6043,227.658,2430.0
2021-10-08 11:00:00,237.39,238.18,236.7,237.45,7170.0,227.409,228.1658,226.748,227.4665,7170.0
2021-10-08 11:30:00,237.67,238.01,237.64,237.64,1585.0,227.6772,228.0029,227.6485,227.6485,1585.0
2021-10-08 12:00:00,237.5,237.72,237.17,237.17,2208.0,227.5144,227.7251,227.1982,227.1982,2208.0
2021-10-08 12:30:00,236.8,237.35,236.8,237.19,3809.0,226.8438,227.3707,226.8438,227.2174,3809.0
2021-10-08 13:00:00,236.96,237.08,236.58,236.67,2240.0,226.9971,227.112,226.633,226.7193,2240.0
2021-10-08 13:30:00,236.6,236.69,236.28,236.68,2912.0,226.6522,226.7384,226.3457,226.7288,2912.0
2021-10-08 14:00:00,236.78,237.84,236.77,237.76,1727.0,226.8246,227.8401,226.815,227.7634,1727.0
2021-10-08 14:30:00,237.84,238.04,237.78,237.98,1324.0,227.8401,228.0317,227.7826,227.9742,1324.0
2021-10-08 15:00:00,238.09,238.43,237.86,237.86,3106.0,228.0795,228.4053,227.8592,227.8592,3106.0
2021-10-08 15:30:00,237.94,238.68,237.13,238.07,26866.0,227.9359,228.6447,227.1599,228.0604,26866.0
2021-10-11 09:30:00,237.33,238.17,237.33,238.17,1707.0,227.3515,228.1562,227.3515,228.1562,1707.0
2021-10-11 10:00:00,238.46,239.61,238.46,239.61,1820.0,228.434,229.5356,228.434,229.5356,1820.0
2021-10-11 10:30:00,239.75,240.01,239.29,239.29,2933.0,229.6698,229.9188,229.2291,229.2291,2933.0
2021-10-11 11:00:00,239.19,239.83,238.84,239.83,3464.0,229.1333,229.7464,228.798,229.7464,3464.0
2021-10-11 11:30:00,239.89,240.41,239.89,240.22,2200.0,229.8039,230.302,229.8039,230.12,2200.0
2021-10-11 12:00:00,240.22,240.32,239.69,239.69,2400.0,230.12,230.2158,229.6123,229.6123,2400.0
2021-10-11 12:30:00,239.57,239.86,239.1,239.86,3681.0,229.4973,229.7751,229.0471,229.7751,3681.0
2021-10-11 13:00:00,239.46,239.87,238.81,238.81,2647.0,229.3919,229.7847,228.7693,228.7693,2647.0
2021-10-11 13:30:00,238.8,239.53,238.7,239.06,2750.0,228.7597,229.459,228.6639,229.0088,2750.0
2021-10-11 14:00:00,239.14,239.18,238.85,238.85,2600.0,229.0854,229.1237,228.8076,228.8076,2600.0
2021-10-11 14:30:00,239.08,239.2,238.91,239.2,1775.0,229.0279,229.1429,228.8651,229.1429,1775.0
2021-10-11 15:00:00,238.91,238.91,238.45,238.45,3699.0,228.8651,228.8651,228.4244,228.4244,3699.0
2021-10-11 15:30:00,238.25,238.84,237.65,238.02,27499.0,228.2328,228.798,227.658,228.0125,27499.0
2021-10-12 09:30:00,238.75,238.98,238.42,238.98,1010.0,228.7118,228.9321,228.3957,228.9321,1010.0
2021-10-12 10:00:00,238.06,238.57,238.06,238.48,340.0,228.0508,228.5394,228.0508,228.4532,340.0
2021-10-12 10:30:00,238.33,239.12,238.33,239.07,1993.0,228.3095,229.0662,228.3095,229.0183,1993.0
2021-10-12 11:00:00,239.27,239.3,238.84,239.05,1504.0,229.2099,229.2387,228.798,228.9992,1504.0
2021-10-12 11:30:00,239.18,239.18,238.45,238.81,1301.0,229.1237,229.1237,228.4244,228.7693,1301.0
2021-10-12 12:00:00,239.17,239.53,238.87,238.87,1937.0,229.1141,229.459,228.8268,228.8268,1937.0
2021-10-12 12:30:00,238.79,239.22,238.77,238.77,1600.0,228.7501,229.162,228.731,228.731,1600.0
2021-10-12 13:00:00,238.78,238.98,238.57,238.83,1775.0,228.7405,228.9321,228.5394,228.7884,1775.0
2021-10-12 13:30:00,238.8,239.42,238.8,238.82,2564.0,228.7597,229.3536,228.7597,228.7789,2564.0
2021-10-12 14:00:00,238.8,239.12,238.77,239.06,2700.0,228.7597,229.0662,228.731,229.0088,2700.0
2021-10-12 14:30:00,238.83,238.94,238.04,238.04,2053.0,228.7884,228.8938,228.0317,228.0317,2053.0
2021-10-12 15:00:00,238.13,238.13,237.42,237.88,1723.0,228.1179,228.1179,227.4377,227.8784,1723.0
2021-10-12 15:30:00,237.72,237.74,236.62,237.17,7981.0,227.7251,227.7443,226.6714,227.1982,7981.0
2021-10-13 09:30:00,237.23,237.44,236.22,237.19,1949.0,227.2557,227.4569,226.2882,227.2174,1949.0
2021-10-13 10:00:00,236.82,236.82,235.3,235.98,3201.0,226.8629,226.8629,225.4069,226.0583,3201.0
2021-10-13 10:30:00,236.21,237.03,236.06,236.81,7808.0,226.2786,227.0641,226.1349,226.8534,7808.0
2021-10-13 11:00:00,236.73,237.34,236.54,236.85,4821.0,226.7767,227.3611,226.5947,226.8917,4821.0
2021-10-13 11:30:00,236.82,237.0,235.87,236.28,6620.0,226.8629,227.0354,225.9529,226.3457,6620.0
2021-10-13 12:00:00,236.15,236.62,236.14,236.62,5510.0,226.2211,226.6714,226.2115,226.6714,5510.0
2021-10-13 12:30:00,236.42,237.0,236.41,236.83,2767.0,226.4798,227.0354,226.4702,226.8725,2767.0
2021-10-13 13:00:00,237.12,237.97,237.0,237.85,4384.0,227.1503,227.9646,227.0354,227.8496,4384.0
2021-10-13 13:30:00,237.9,238.2,237.9,238.06,3500.0,227.8975,228.1849,227.8975,228.0508,3500.0
2021-10-13 14:00:00,237.95,238.28,237.17,237.58,4317.0,227.9454,228.2616,227.1982,227.591,4317.0
2021-10-13 14:30:00,237.54,237.57,237.05,237.08,8835.0,227.5527,227.5814,227.0833,227.112,8835.0
2021-10-13 15:00:00,237.09,237.44,236.9,237.29,8488.0,227.1216,227.4569,226.9396,227.3132,8488.0
2021-10-13 15:30:00,237.2,238.82,237.19,238.52,23130.0,227.227,228.7789,227.2174,228.4915,23130.0
2021-10-14 09:30:00,240.58,241.39,240.36,240.64,3045.0,230.4649,231.2408,230.2541,230.5223,3045.0
2021-10-14 10:00:00,240.74,242.09,240.51,241.89,2875.0,230.6181,231.9114,230.3978,231.7198,2875.0
2021-10-14 10:30:00,242.02,242.59,241.15,241.15,5335.0,231.8443,232.3903,231.0109,231.0109,5335.0
2021-10-14 11:00:00,241.42,241.82,241.25,241.67,4004.0,231.2695,231.6527,231.1067,231.509,4004.0
2021-10-14 11:30:00,241.75,242.12,241.67,241.88,5087.0,231.5857,231.9401,231.509,231.7102,5087.0
2021-10-14 12:00:00,241.93,242.29,241.76,242.13,6879.0,231.7581,232.103,231.5952,231.9497,6879.0
2021-10-14 12:30:00,241.97,242.37,241.97,242.25,2589.0,231.7964,232.1796,231.7964,232.0646,2589.0
2021-10-14 13:00:00,242.45,242.62,242.1,242.41,4222.0,232.2562,232.4191,231.9209,232.2179,4222.0
2021-10-14 13:30:00,242.56,243.43,242.56,243.34,1489.0,232.3616,233.195,232.3616,233.1088,1489.0
2021-10-14 14:00:00,243.23,243.64,242.89,243.64,2684.0,233.0034,233.3962,232.6777,233.3962,2684.0
2021-10-14 14:30:00,243.61,244.0,243.61,243.99,3685.0,233.3675,233.7411,233.3675,233.7315,3685.0
2021-10-14 15:00:00,243.94,244.13,243.63,243.88,4979.0,233.6836,233.8656,233.3866,233.6261,4979.0
2021-10-14 15:30:00,243.86,244.06,243.26,243.72,14043.0,233.607,233.7985,233.0322,233.4728,14043.0
2021-10-15 09:30:00,244.41,247.19,244.41,247.19,7408.0,234.1338,236.7969,234.1338,236.7969,7408.0
2021-10-15 10:00:00,246.41,247.22,246.41,246.56,9218.0,236.0497,236.8257,236.0497,236.1934,9218.0
2021-10-15 10:30:00,246.4,247.38,246.33,246.43,11432.0,236.0402,236.979,235.9731,236.0689,11432.0
2021-10-15 11:00:00,246.5,246.5,245.78,245.8,2303.0,236.136,236.136,235.4462,235.4654,2303.0
2021-10-15 11:30:00,245.54,245.72,245.12,245.63,2547.0,235.2163,235.3887,234.814,235.3025,2547.0
2021-10-15 12:00:00,245.69,245.98,245.54,245.69,2003.0,235.36,235.6378,235.2163,235.36,2003.0
2021-10-15 12:30:00,245.95,246.0,245.53,245.81,2700.0,235.6091,235.657,235.2067,235.475,2700.0
2021-10-15 13:00:00,245.6,245.66,245.09,245.33,3329.0,235.2738,235.3313,234.7852,235.0151,3329.0
2021-10-15 13:30:00,245.27,245.87,245.01,245.7,5341.0,234.9577,235.5324,234.7086,235.3696,5341.0
2021-10-15 14:00:00,245.64,245.79,245.64,245.69,500.0,235.3121,235.4558,235.3121,235.36,500.0
2021-10-15 14:30:00,245.75,245.76,245.27,245.62,1931.0,235.4175,235.4271,234.9577,235.293,1931.0
2021-10-15 15:00:00,245.46,245.49,244.71,245.21,3262.0,235.1397,235.1684,234.4212,234.9002,3262.0
2021-10-15 15:30:00,245.25,245.25,243.89,244.65,11460.0,234.9385,234.9385,233.6357,234.3637,11460.0
2021-10-18 09:30:00,243.81,244.41,243.81,244.41,1157.0,233.5591,234.1338,233.5591,234.1338,1157.0
2021-10-18 10:00:00,244.99,245.55,244.5,245.08,2112.0,234.6894,235.2259,234.22,234.7757,2112.0
2021-10-18 10:30:00,245.29,245.5,244.57,244.81,3203.0,234.9768,235.178,234.2871,234.517,3203.0
2021-10-18 11:00:00,245.02,245.85,244.54,245.32,2779.0,234.7182,235.5133,234.2584,235.0056,2779.0
2021-10-18 11:30:00,245.3,245.34,245.06,245.34,400.0,234.9864,235.0247,234.7565,235.0247,400.0
2021-10-18 12:00:00,245.33,245.5,244.43,244.75,1800.0,235.0151,235.178,234.153,234.4595,1800.0
2021-10-18 12:30:00,244.73,244.83,244.36,244.36,3228.0,234.4404,234.5362,234.0859,234.0859,3228.0
2021-10-18 13:00:00,244.38,244.72,244.18,244.18,1916.0,234.1051,234.4308,233.9135,233.9135,1916.0
2021-10-18 13:30:00,244.06,244.55,243.89,244.55,2259.0,233.7985,234.2679,233.6357,234.2679,2259.0
2021-10-18 14:00:00,244.23,245.05,244.23,244.8,4986.0,233.9614,234.7469,233.9614,234.5074,4986.0
2021-10-18 14:30:00,244.49,244.73,244.32,244.39,1703.0,234.2105,234.4404,234.0476,234.1147,1703.0
2021-10-18 15:00:00,244.37,244.76,243.93,244.59,16130.0,234.0955,234.4691,233.674,234.3063,16130.0
2021-10-18 15:30:00,244.52,244.78,244.07,244.26,6819.0,234.2392,234.4883,233.8081,233.9901,6819.0
2021-10-19 09:30:00,246.03,247.08,244.09,245.19,3323.0,235.6857,236.6916,233.8273,234.881,3323.0
2021-10-19 10:00:00,245.81,246.11,245.81,246.11,647.0,235.475,235.7623,235.475,235.7623,647.0
2021-10-19 10:30:00,246.77,246.99,246.11,246.99,3900.0,236.3946,236.6054,235.7623,236.6054,3900.0
2021-10-19 11:00:00,247.13,247.13,246.62,246.76,1941.0,236.7395,236.7395,236.2509,236.385,1941.0
2021-10-19 11:30:00,246.61,247.04,246.45,246.98,1200.0,236.2413,236.6532,236.0881,236.5958,1200.0
2021-10-19 12:00:00,247.45,247.47,246.87,247.17,1697.0,237.046,237.0652,236.4904,236.7778,1697.0
2021-10-19 12:30:00,247.05,247.49,246.81,246.99,1585.0,236.6628,237.0843,236.4329,236.6054,1585.0
2021-10-19 13:00:00,247.15,247.17,246.7,246.7,956.0,236.7586,236.7778,236.3275,236.3275,956.0
2021-10-19 13:30:00,246.71,247.14,246.28,247.04,5833.0,236.3371,236.749,235.9252,236.6532,5833.0
2021-10-19 14:00:00,247.02,247.29,246.88,246.89,1678.0,236.6341,236.8927,236.5,236.5096,1678.0
2021-10-19 14:30:00,246.73,247.01,246.44,247.01,1500.0,236.3563,236.6245,236.0785,236.6245,1500.0
2021-10-19 15:00:00,246.98,247.42,246.88,247.23,2476.0,236.5958,237.0173,236.5,236.8353,2476.0
2021-10-19 15:30:00,247.19,247.9,246.47,247.9,9633.0,236.7969,237.4771,236.1072,237.4771,9633.0
2021-10-20 09:30:00,247.07,249.8,247.07,247.94,5599.0,236.682,239.2972,236.682,237.5154,5599.0
2021-10-20 10:00:00,248.35,249.36,248.35,248.62,2000.0,237.9082,238.8757,237.9082,238.1668,2000.0
2021-10-20 10:30:00,248.79,248.79,248.06,248.06,1200.0,238.3297,238.3297,237.6304,237.6304,1200.0
2021-10-20 11:00:00,248.25,248.27,247.98,248.21,1400.0,237.8124,237.8315,237.5537,237.7741,1400.0
2021-10-20 11:30:00,248.31,248.5,248.07,248.42,869.0,237.8699,238.0519,237.6399,237.9752,869.0
2021-10-20 12:00:00,248.55,248.55,248.37,248.44,533.0,238.0998,238.0998,237.9273,237.9944,533.0
2021-10-20 12:30:00,248.52,248.72,248.34,248.34,2668.0,238.071,238.2626,237.8986,237.8986,2668.0
2021-10-20 13:00:00,248.34,248.34,248.03,248.16,2523.0,237.8986,237.8986,237.6016,237.7262,2523.0
2021-10-20 13:30:00,248.19,248.19,247.69,247.69,4845.0,237.7549,237.7549,237.2759,237.2759,4845.0
2021-10-20 14:00:00,247.57,247.82,247.5,247.59,2824.0,237.161,237.4005,237.0939,237.1801,2824.0
2021-10-20 14:30:00,247.54,247.65,247.13,247.31,3252.0,237.1322,237.2376,236.7395,236.9119,3252.0
2021-10-20 15:00:00,247.42,247.42,246.54,246.87,2400.0,237.0173,237.0173,236.1743,236.4904,2400.0
2021-10-20 15:30:00,246.7,246.97,245.98,246.27,13927.0,236.3275,236.5862,235.6378,235.9156,13927.0
2021-10-21 09:30:00,245.48,245.54,244.66,245.2,2905.0,235.1588,235.2163,234.3733,234.8906,2905.0
2021-10-21 10:00:00,245.0,246.3,244.99,246.3,7245.0,234.699,235.9444,234.6894,235.9444,7245.0
2021-10-21 10:30:00,246.09,246.36,245.8,246.11,3242.0,235.7432,236.0018,235.4654,235.7623,3242.0
2021-10-21 11:00:00,246.3,246.83,245.87,246.12,2300.0,235.9444,236.4521,235.5324,235.7719,2300.0
2021-10-21 11:30:00,246.37,246.69,245.7,246.6,2514.0,236.0114,236.318,235.3696,236.2317,2514.0
2021-10-21 12:00:00,246.71,246.93,246.5,246.7,1000.0,236.3371,236.5479,236.136,236.3275,1000.0
2021-10-21 12:30:00,246.65,246.7,246.16,246.43,2330.0,236.2796,236.3275,235.8102,236.0689,2330.0
2021-10-21 13:00:00,246.43,247.41,246.43,247.41,1448.0,236.0689,237.0077,236.0689,237.0077,1448.0
2021-10-21 13:30:00,247.28,248.03,247.28,247.85,2600.0,236.8832,237.6016,236.8832,237.4292,2600.0
2021-10-21 14:00:00,247.78,248.36,247.78,248.36,2776.0,237.3621,237.9177,237.3621,237.9177,2776.0
2021-10-21 14:30:00,248.3,248.44,248.02,248.17,1850.0,237.8603,237.9944,237.592,237.7357,1850.0
2021-10-21 15:00:00,248.15,249.29,248.14,249.14,9244.0,237.7166,238.8086,237.707,238.665,9244.0
2021-10-21 15:30:00,249.25,251.36,249.03,251.35,23438.0,238.7703,240.7916,238.5596,240.782,23438.0
2021-10-22 09:30:00,251.35,254.2,251.35,254.2,4315.0,240.782,243.5122,240.782,243.5122,4315.0
2021-10-22 10:00:00,253.83,254.86,253.34,254.79,6156.0,243.1578,244.1445,242.6884,244.0774,6156.0
2021-10-22 10:30:00,254.71,255.5,254.53,255.23,3588.0,244.0008,244.7575,243.8283,244.4989,3588.0
2021-10-22 11:00:00,255.3,255.98,254.41,254.7,2418.0,244.566,245.2174,243.7134,243.9912,2418.0
2021-10-22 11:30:00,254.2,254.2,252.69,253.09,2849.0,243.5122,243.5122,242.0657,242.4489,2849.0
2021-10-22 12:00:00,253.01,253.66,252.8,253.36,2591.0,242.3722,242.9949,242.1711,242.7075,2591.0
2021-10-22 12:30:00,253.62,254.48,253.45,254.48,3400.0,242.9566,243.7804,242.7937,243.7804,3400.0
2021-10-22 13:00:00,254.21,255.47,254.14,255.47,3380.0,243.5218,244.7288,243.4547,244.7288,3380.0
2021-10-22 13:30:00,255.14,255.47,254.67,254.88,7410.0,244.4127,244.7288,243.9624,244.1636,7410.0
2021-10-22 14:00:00,254.72,255.06,254.11,255.02,8777.0,244.0103,244.336,243.426,244.2977,8777.0
2021-10-22 14:30:00,255.04,255.49,255.04,255.19,2736.0,244.3169,244.748,244.3169,244.4606,2736.0
2021-10-22 15:00:00,255.14,255.31,254.36,254.68,6406.0,244.4127,244.5755,243.6655,243.972,6406.0
2021-10-22 15:30:00,254.55,254.87,253.61,253.99,31986.0,243.8475,244.154,242.947,243.311,31986.0
2021-10-25 09:30:00,254.65,257.11,245.19,254.73,3091.0,243.9433,246.2999,234.881,244.0199,3091.0
2021-10-25 10:00:00,254.47,255.05,253.54,254.8,2100.0,243.7709,244.3265,242.88,244.087,2100.0
2021-10-25 10:30:00,255.37,256.06,255.28,256.06,2939.0,244.633,245.294,244.5468,245.294,2939.0
2021-10-25 11:00:00,255.74,256.91,255.62,256.8,2605.0,244.9875,246.1083,244.8725,246.0029,2605.0
2021-10-25 11:30:00,256.81,257.18,256.64,256.8,2707.0,246.0125,246.3669,245.8496,246.0029,2707.0
2021-10-25 12:00:00,256.8,257.34,256.39,256.86,5757.0,246.0029,246.5202,245.6101,246.0604,5757.0
2021-10-25 12:30:00,257.01,257.11,256.53,257.11,4113.0,246.2041,246.2999,245.7442,246.2999,4113.0
2021-10-25 13:00:00,257.22,257.83,257.22,257.54,3440.0,246.4052,246.9896,246.4052,246.7118,3440.0
2021-10-25 13:30:00,257.78,257.78,256.81,257.04,5029.0,246.9417,246.9417,246.0125,246.2328,5029.0
2021-10-25 14:00:00,256.93,256.93,256.1,256.31,10996.0,246.1274,246.1274,245.3323,245.5335,10996.0
2021-10-25 14:30:00,256.28,256.58,255.97,256.37,7008.0,245.5048,245.7921,245.2078,245.591,7008.0
2021-10-25 15:00:00,256.3,256.51,255.84,255.84,6636.0,245.5239,245.7251,245.0833,245.0833,6636.0
2021-10-25 15:30:00,255.77,256.27,255.25,256.14,21461.0,245.0162,245.4952,244.5181,245.3706,21461.0
2021-10-26 09:30:00,256.13,256.13,254.3,254.3,1842.0,245.3611,245.3611,243.608,243.608,1842.0
2021-10-26 10:00:00,254.0,254.88,253.99,254.75,2288.0,243.3206,244.1636,243.311,244.0391,2288.0
2021-10-26 10:30:00,254.59,254.7,253.34,254.0,2790.0,243.8858,243.9912,242.6884,243.3206,2790.0
2021-10-26 11:00:00,253.83,254.17,253.51,253.8,2486.0,243.1578,243.4835,242.8512,243.129,2486.0
2021-10-26 11:30:00,253.61,253.77,252.82,252.82,2556.0,242.947,243.1003,242.1902,242.1902,2556.0
2021-10-26 12:00:00,252.79,252.79,252.18,252.58,2291.0,242.1615,242.1615,241.5771,241.9603,2291.0
2021-10-26 12:30:00,252.57,252.61,252.23,252.61,1300.0,241.9507,241.9891,241.625,241.9891,1300.0
2021-10-26 13:00:00,252.45,252.45,251.79,251.79,1332.0,241.8358,241.8358,241.2035,241.2035,1332.0
2021-10-26 13:30:00,252.09,252.09,251.81,251.96,1122.0,241.4909,241.4909,241.2227,241.3664,1122.0
2021-10-26 14:00:00,252.28,253.05,252.09,252.55,5189.0,241.6729,242.4106,241.4909,241.9316,5189.0
2021-10-26 14:30:00,252.47,252.47,252.07,252.3,2733.0,241.8549,241.8549,241.4718,241.6921,2733.0
2021-10-26 15:00:00,252.42,252.54,252.17,252.17,2734.0,241.807,241.922,241.5676,241.5676,2734.0
2021-10-26 15:30:00,252.18,252.3,251.16,251.16,13915.0,241.5771,241.6921,240.6,240.6,13915.0
2021-10-27 09:30:00,251.36,251.68,249.03,249.99,4479.0,240.7916,241.0982,238.5596,239.4792,4479.0
2021-10-27 10:00:00,250.77,251.61,250.21,250.21,3247.0,240.2264,241.0311,239.69,239.69,3247.0
2021-10-27 10:30:00,250.39,250.49,249.66,250.0,2191.0,239.8624,239.9582,239.1631,239.4888,2191.0
2021-10-27 11:00:00,250.27,251.06,250.26,250.82,2957.0,239.7474,240.5042,239.7379,240.2743,2957.0
2021-10-27 11:30:00,251.11,251.11,250.57,250.57,1695.0,240.5521,240.5521,240.0348,240.0348,1695.0
2021-10-27 12:00:00,250.36,251.72,250.13,251.42,3254.0,239.8337,241.1365,239.6133,240.8491,3254.0
2021-10-27 12:30:00,251.39,251.42,251.06,251.32,1338.0,240.8204,240.8491,240.5042,240.7533,1338.0
2021-10-27 13:00:00,251.06,252.24,251.06,252.24,417.0,240.5042,241.6346,240.5042,241.6346,417.0
2021-10-27 13:30:00,252.46,252.46,251.67,251.7,2840.0,241.8454,241.8454,241.0886,241.1173,2840.0
2021-10-27 14:00:00,251.69,251.87,251.67,251.8,1100.0,241.1077,241.2802,241.0886,241.2131,1100.0
2021-10-27 14:30:00,251.69,251.79,250.96,251.11,2100.0,241.1077,241.2035,240.4084,240.5521,2100.0
2021-10-27 15:00:00,251.01,251.08,249.81,250.35,3214.0,240.4563,240.5234,239.3068,239.8241,3214.0
2021-10-27 15:30:00,250.69,250.74,249.09,249.22,9311.0,240.1498,240.1977,238.6171,238.7416,9311.0
2021-10-28 09:30:00,249.89,251.89,249.0,251.89,2675.0,239.3834,241.2993,238.5308,241.2993,2675.0
2021-10-28 10:00:00,251.05,252.96,251.04,251.54,1800.0,240.4946,242.3243,240.4851,240.964,1800.0
2021-10-28 10:30:00,252.11,252.68,251.83,252.68,707.0,241.5101,242.0561,241.2419,242.0561,707.0
2021-10-28 11:00:00,252.25,252.72,251.83,251.93,1021.0,241.6442,242.0944,241.2419,241.3376,1021.0
2021-10-28 11:30:00,252.04,252.41,251.46,251.95,3069.0,241.443,241.7975,240.8874,241.3568,3069.0
2021-10-28 12:00:00,251.64,252.58,251.64,252.18,2371.0,241.0598,241.9603,241.0598,241.5771,2371.0
2021-10-28 12:30:00,252.0,252.27,251.73,251.73,3639.0,241.4047,241.6634,241.1461,241.1461,3639.0
2021-10-28 13:00:00,251.85,252.03,251.61,251.62,1717.0,241.261,241.4334,241.0311,241.0407,1717.0
2021-10-28 13:30:00,251.56,251.56,250.03,250.74,9951.0,240.9832,240.9832,239.5175,240.1977,9951.0
2021-10-28 14:00:00,250.88,250.97,249.99,250.22,2968.0,240.3318,240.418,239.4792,239.6995,2968.0
2021-10-28 14:30:00,250.51,250.99,250.19,250.56,2544.0,239.9774,240.4372,239.6708,240.0253,2544.0
2021-10-28 15:00:00,250.27,250.56,250.07,250.21,2600.0,239.7474,240.0253,239.5559,239.69,2600.0
2021-10-28 15:30:00,250.16,251.31,250.16,250.89,8287.0,239.6421,240.7437,239.6421,240.3414,8287.0
2021-10-29 09:30:00,250.54,253.31,250.54,252.42,3830.0,240.0061,242.6596,240.0061,241.807,3830.0
2021-10-29 10:00:00,252.39,253.01,251.54,251.54,2200.0,241.7783,242.3722,240.964,240.964,2200.0
2021-10-29 10:30:00,251.95,252.9,251.77,252.36,2500.0,241.3568,242.2669,241.1844,241.7496,2500.0
2021-10-29 11:00:00,252.37,252.88,252.3,252.74,2139.0,241.7591,242.2477,241.6921,242.1136,2139.0
2021-10-29 11:30:00,252.51,253.24,252.37,253.24,2039.0,241.8933,242.5926,241.7591,242.5926,2039.0
2021-10-29 12:00:00,253.3,253.7,253.3,253.49,1200.0,242.65,243.0332,242.65,242.8321,1200.0
2021-10-29 12:30:00,253.54,254.17,253.5,253.99,4998.0,242.88,243.4835,242.8416,243.311,4998.0
2021-10-29 13:00:00,254.0,254.71,253.85,253.96,14437.0,243.3206,244.0008,243.1769,243.2823,14437.0
2021-10-29 13:30:00,254.11,254.11,252.95,253.6,14335.0,243.426,243.426,242.3148,242.9374,14335.0
2021-10-29 14:00:00,253.6,253.6,252.97,253.11,15158.0,242.9374,242.9374,242.3339,242.468,15158.0
2021-10-29 14:30:00,252.99,253.32,252.89,253.21,3168.0,242.3531,242.6692,242.2573,242.5638,3168.0
2021-10-29 15:00:00,253.11,253.47,252.67,252.88,2500.0,242.468,242.8129,242.0465,242.2477,2500.0
2021-10-29 15:30:00,253.29,254.56,252.47,254.08,14031.0,242.6405,243.8571,241.8549,243.3973,14031.0
2021-11-01 09:30:00,254.9,257.39,253.57,255.01,13550.0,244.1828,246.5681,242.9087,244.2882,13550.0
2021-11-01 10:00:00,254.45,255.78,254.06,254.81,1600.0,243.7517,245.0258,243.3781,244.0966,1600.0
2021-11-01 10:30:00,254.63,255.9,254.61,254.97,3478.0,243.9241,245.1407,243.905,244.2498,3478.0
2021-11-01 11:00:00,254.97,256.13,254.93,255.85,5203.0,244.2498,245.3611,244.2115,245.0928,5203.0
2021-11-01 11:30:00,255.94,256.28,255.53,256.28,2000.0,245.179,245.5048,244.7863,245.5048,2000.0
2021-11-01 12:00:00,256.4,256.92,256.28,256.74,4376.0,245.6197,246.1178,245.5048,245.9454,4376.0
2021-11-01 12:30:00,256.81,257.75,256.81,257.75,1561.0,246.0125,246.9129,246.0125,246.9129,1561.0
2021-11-01 13:00:00,257.71,258.01,257.57,257.68,5071.0,246.8746,247.162,246.7405,246.8459,5071.0
2021-11-01 13:30:00,257.82,257.85,256.96,257.53,3737.0,246.98,247.0087,246.1562,246.7022,3737.0
2021-11-01 14:00:00,257.44,257.6,256.63,257.4,3800.0,246.616,246.7693,245.84,246.5777,3800.0
2021-11-01 14:30:00,257.57,258.92,257.57,258.73,11100.0,246.7405,248.0338,246.7405,247.8517,11100.0
2021-11-01 15:00:00,258.71,259.53,258.51,258.7,14178.0,247.8326,248.6181,247.641,247.823,14178.0
2021-11-01 15:30:00,258.76,258.87,257.96,258.83,24417.0,247.8805,247.9859,247.1141,247.9475,24417.0
2021-11-02 09:30:00,259.88,260.48,256.51,260.48,2886.0,248.9534,249.5282,245.7251,249.5282,2886.0
2021-11-02 10:00:00,260.3,261.39,259.69,259.81,2011.0,249.3557,250.3999,248.7714,248.8863,2011.0
2021-11-02 10:30:00,259.93,260.79,259.88,260.49,1800.0,249.0013,249.8251,248.9534,249.5377,1800.0
2021-11-02 11:00:00,260.49,261.14,260.49,261.14,1900.0,249.5377,250.1604,249.5377,250.1604,1900.0
2021-11-02 11:30:00,261.16,261.51,260.85,261.06,7633.0,250.1796,250.5149,249.8826,250.0838,7633.0
2021-11-02 12:00:00,260.69,262.16,260.69,262.06,4135.0,249.7293,251.1375,249.7293,251.0417,4135.0
2021-11-02 12:30:00,262.16,262.48,261.93,262.47,5753.0,251.1375,251.4441,250.9172,251.4345,5753.0
2021-11-02 13:00:00,262.33,262.36,261.5,261.5,5972.0,251.3004,251.3291,250.5053,250.5053,5972.0
2021-11-02 13:30:00,261.4,261.64,260.77,260.78,4681.0,250.4095,250.6394,249.806,249.8156,4681.0
2021-11-02 14:00:00,260.75,260.75,259.78,260.44,5846.0,249.7868,249.7868,248.8576,249.4898,5846.0
2021-11-02 14:30:00,260.45,260.96,260.45,260.71,2263.0,249.4994,249.988,249.4994,249.7485,2263.0
2021-11-02 15:00:00,260.39,260.39,258.77,258.92,15225.0,249.4419,249.4419,247.8901,248.0338,15225.0
2021-11-02 15:30:00,258.93,259.48,258.3,259.48,18958.0,248.0433,248.5702,247.4398,248.5702,18958.0
2021-11-03 09:30:00,259.86,264.74,258.88,259.0,2438.0,248.9342,253.6091,247.9954,248.1104,2438.0
2021-11-03 10:00:00,259.0,259.0,257.14,258.76,3165.0,248.1104,248.1104,246.3286,247.8805,3165.0
2021-11-03 10:30:00,258.57,259.65,258.57,259.2,2907.0,247.6985,248.7331,247.6985,248.302,2907.0
2021-11-03 11:00:00,259.06,259.06,257.43,257.43,5546.0,248.1679,248.1679,246.6064,246.6064,5546.0
2021-11-03 11:30:00,257.34,258.22,257.33,258.18,3200.0,246.5202,247.3632,246.5106,247.3249,3200.0
2021-11-03 12:00:00,258.17,258.75,258.14,258.51,1086.0,247.3153,247.8709,247.2866,247.641,1086.0
2021-11-03 12:30:00,258.18,258.44,257.96,258.03,2100.0,247.3249,247.5739,247.1141,247.1812,2100.0
2021-11-03 13:00:00,257.95,258.39,257.42,257.92,4689.0,247.1045,247.526,246.5968,247.0758,4689.0
2021-11-03 13:30:00,257.69,258.61,257.69,258.61,1950.0,246.8555,247.7368,246.8555,247.7368,1950.0
2021-11-03 14:00:00,258.71,259.21,258.58,258.85,3471.0,247.8326,248.3116,247.7081,247.9667,3471.0
2021-11-03 14:30:00,259.08,260.82,258.89,260.32,2800.0,248.187,249.8539,248.005,249.3749,2800.0
2021-11-03 15:00:00,260.31,260.47,259.31,259.41,6234.0,249.3653,249.5186,248.4074,248.5032,6234.0
2021-11-03 15:30:00,259.52,260.29,259.39,259.74,13698.0,248.6085,249.3462,248.484,248.8193,13698.0
2021-11-04 09:30:00,259.94,263.05,259.94,263.05,1472.0,249.0109,251.9901,249.0109,251.9901,1472.0
2021-11-04 10:00:00,262.0,263.51,261.97,262.72,5446.0,250.9843,252.4308,250.9555,251.674,5446.0
2021-11-04 10:30:00,263.15,263.71,263.15,263.17,800.0,252.0859,252.6224,252.0859,252.1051,800.0
2021-11-04 11:00:00,262.91,262.91,262.41,262.42,717.0,251.856,251.856,251.377,251.3866,717.0
2021-11-04 11:30:00,262.69,263.81,262.66,263.72,3458.0,251.6452,252.7182,251.6165,252.6319,3458.0
2021-11-04 12:00:00,263.72,263.72,262.88,262.9,5168.0,252.6319,252.6319,251.8273,251.8464,5168.0
2021-11-04 12:30:00,263.17,264.1,263.17,263.87,3280.0,252.1051,252.996,252.1051,252.7756,3280.0
2021-11-04 13:00:00,264.24,264.24,263.4,263.48,1822.0,253.1301,253.1301,252.3254,252.402,1822.0
2021-11-04 13:30:00,263.32,263.38,262.84,263.25,1631.0,252.2488,252.3062,251.7889,252.1817,1631.0
2021-11-04 14:00:00,263.13,263.34,262.76,262.76,2637.0,252.0667,252.2679,251.7123,251.7123,2637.0
2021-11-04 14:30:00,262.84,262.84,261.39,261.72,4841.0,251.7889,251.7889,250.3999,250.716,4841.0
2021-11-04 15:00:00,261.76,262.38,261.44,262.38,4829.0,250.7543,251.3483,250.4478,251.3483,4829.0
2021-11-04 15:30:00,262.2,262.79,261.69,262.68,9152.0,251.1758,251.741,250.6873,251.6357,9152.0
2021-11-05 09:30:00,264.25,269.87,261.71,266.96,5854.0,253.1397,258.5234,250.7065,255.7357,5854.0
2021-11-05 10:00:00,265.65,266.39,262.92,263.39,9129.0,254.4808,255.1897,251.8656,252.3158,9129.0
2021-11-05 10:30:00,262.79,263.61,262.79,262.81,500.0,251.741,252.5266,251.741,251.7602,500.0
2021-11-05 11:00:00,262.77,263.18,262.37,262.47,2657.0,251.7219,252.1146,251.3387,251.4345,2657.0
2021-11-05 11:30:00,262.81,263.04,261.67,261.68,1114.0,251.7602,251.9805,250.6681,250.6777,1114.0
2021-11-05 12:00:00,261.96,261.97,261.17,261.52,3148.0,250.9459,250.9555,250.1892,250.5244,3148.0
2021-11-05 12:30:00,261.34,261.53,260.78,261.53,4036.0,250.352,250.534,249.8156,250.534,4036.0
2021-11-05 13:00:00,261.28,261.79,260.24,260.32,4107.0,250.2945,250.7831,249.2983,249.3749,4107.0
2021-11-05 13:30:00,260.0,261.12,260.0,260.88,1924.0,249.0683,250.1413,249.0683,249.9113,1924.0
2021-11-05 14:00:00,260.81,263.04,260.81,262.47,4593.0,249.8443,251.9805,249.8443,251.4345,4593.0
2021-11-05 14:30:00,262.63,263.34,261.75,261.84,11869.0,251.5878,252.2679,250.7448,250.831,11869.0
2021-11-05 15:00:00,262.22,262.25,261.75,261.87,3855.0,251.195,251.2237,250.7448,250.8597,3855.0
2021-11-05 15:30:00,261.69,262.3,260.66,260.87,14196.0,250.6873,251.2716,249.7006,249.9018,14196.0
2021-11-08 09:30:00,262.48,265.47,260.24,261.19,1537.0,251.4441,254.3084,249.2983,250.2083,1537.0
2021-11-08 10:00:00,260.97,262.99,260.53,262.88,2307.0,249.9976,251.9326,249.5761,251.8273,2307.0
2021-11-08 10:30:00,262.77,262.77,261.53,261.53,5086.0,251.7219,251.7219,250.534,250.534,5086.0
2021-11-08 11:00:00,261.75,261.83,261.52,261.65,3325.0,250.7448,250.8214,250.5244,250.649,3325.0
2021-11-08 11:30:00,261.61,262.59,261.61,262.25,4651.0,250.6107,251.5495,250.6107,251.2237,4651.0
2021-11-08 12:00:00,262.28,262.31,261.55,261.55,1900.0,251.2525,251.2812,250.5532,250.5532,1900.0
2021-11-08 12:30:00,261.29,261.3,260.06,260.11,6169.0,250.3041,250.3137,249.1258,249.1737,6169.0
2021-11-08 13:00:00,260.24,261.39,260.24,261.31,4647.0,249.2983,250.3999,249.2983,250.3233,4647.0
2021-11-08 13:30:00,261.34,262.01,261.1,261.81,7048.0,250.352,250.9938,250.1221,250.8022,7048.0
2021-11-08 14:00:00,261.91,262.19,261.75,261.82,1739.0,250.898,251.1663,250.7448,250.8118,1739.0
2021-11-08 14:30:00,261.78,262.31,261.78,262.28,1306.0,250.7735,251.2812,250.7735,251.2525,1306.0
2021-11-08 15:00:00,262.06,262.1,261.34,261.55,3942.0,251.0417,251.0801,250.352,250.5532,3942.0
2021-11-08 15:30:00,261.45,262.59,261.23,262.47,12438.0,250.4574,251.5495,250.2466,251.4345,12438.0
2021-11-09 09:30:00,261.61,262.8,248.8,262.0,2104.0,250.6107,251.7506,238.3392,250.9843,2104.0
2021-11-09 10:00:00,263.5,263.51,261.82,262.29,2477.0,252.4212,252.4308,250.8118,251.2621,2477.0
2021-11-09 10:30:00,262.41,262.83,262.32,262.32,1100.0,251.377,251.7794,251.2908,251.2908,1100.0
2021-11-09 11:00:00,262.28,262.72,261.53,261.76,1890.0,251.2525,251.674,250.534,250.7543,1890.0
2021-11-09 11:30:00,261.99,262.31,261.58,261.99,1747.0,250.9747,251.2812,250.5819,250.9747,1747.0
2021-11-09 12:00:00,261.65,262.88,261.65,262.4,2227.0,250.649,251.8273,250.649,251.3674,2227.0
2021-11-09 12:30:00,262.67,263.0,262.36,262.59,1551.0,251.6261,251.9422,251.3291,251.5495,1551.0
2021-11-09 13:00:00,262.61,263.02,262.4,262.42,2710.0,251.5686,251.9614,251.3674,251.3866,2710.0
2021-11-09 13:30:00,262.63,262.63,261.71,261.92,1805.0,251.5878,251.5878,250.7065,250.9076,1805.0
2021-11-09 14:00:00,261.96,262.47,261.71,262.47,2218.0,250.9459,251.4345,250.7065,251.4345,2218.0
2021-11-09 14:30:00,262.49,262.88,262.36,262.38,5025.0,251.4537,251.8273,251.3291,251.3483,5025.0
2021-11-09 15:00:00,262.48,262.48,261.24,261.25,7380.0,251.4441,251.4441,250.2562,250.2658,7380.0
2021-11-09 15:30:00,261.25,262.82,260.94,262.6,12450.0,250.2658,251.7698,249.9688,251.559,12450.0
2021-11-10 09:30:00,262.07,263.75,261.63,261.63,2357.0,251.0513,252.6607,250.6298,250.6298,2357.0
2021-11-10 10:00:00,261.58,262.42,260.79,261.87,1300.0,250.5819,251.3866,249.8251,250.8597,1300.0
2021-11-10 10:30:00,261.91,262.99,261.72,262.56,1932.0,250.898,251.9326,250.716,251.5207,1932.0
2021-11-10 11:00:00,262.47,262.56,261.99,262.44,1400.0,251.4345,251.5207,250.9747,251.4058,1400.0
2021-11-10 11:30:00,262.65,262.76,262.24,262.24,3900.0,251.6069,251.7123,251.2142,251.2142,3900.0
2021-11-10 12:00:00,262.26,262.75,262.26,262.68,1000.0,251.2333,251.7027,251.2333,251.6357,1000.0
2021-11-10 12:30:00,262.69,262.95,262.53,262.82,1013.0,251.6452,251.8943,251.492,251.7698,1013.0
2021-11-10 13:00:00,262.87,263.64,262.66,263.63,1252.0,251.8177,252.5553,251.6165,252.5457,1252.0
2021-11-10 13:30:00,263.21,263.62,263.21,263.56,1104.0,252.1434,252.5361,252.1434,252.4787,1104.0
2021-11-10 14:00:00,263.29,263.78,262.94,263.58,3565.0,252.22,252.6894,251.8847,252.4978,3565.0
2021-11-10 14:30:00,263.58,264.4,263.32,264.4,3255.0,252.4978,253.2833,252.2488,253.2833,3255.0
2021-11-10 15:00:00,264.3,264.72,263.92,264.48,4418.0,253.1876,253.5899,252.8235,253.36,4418.0
2021-11-10 15:30:00,264.35,264.47,263.59,264.05,9826.0,253.2355,253.3504,252.5074,252.9481,9826.0
2021-11-11 09:30:00,263.97,265.21,262.01,265.21,1372.0,252.8714,254.0593,250.9938,254.0593,1372.0
2021-11-11 10:00:00,263.11,264.65,263.11,264.21,1970.0,252.0476,253.5228,252.0476,253.1013,1970.0
2021-11-11 10:30:00,264.43,265.22,264.42,264.82,1699.0,253.3121,254.0689,253.3025,253.6857,1699.0
2021-11-11 11:00:00,264.81,265.18,264.43,264.43,500.0,253.6761,254.0306,253.3121,253.3121,500.0
2021-11-11 11:30:00,264.6,265.06,264.18,264.32,1200.0,253.4749,253.9156,253.0726,253.2067,1200.0
2021-11-11 12:00:00,264.37,264.37,263.99,264.04,1100.0,253.2546,253.2546,252.8906,252.9385,1100.0
2021-11-11 12:30:00,264.06,264.34,263.94,264.15,1870.0,252.9576,253.2259,252.8427,253.0439,1870.0
2021-11-11 13:00:00,263.96,264.16,263.89,264.16,500.0,252.8618,253.0534,252.7948,253.0534,500.0
2021-11-11 13:30:00,263.95,264.02,263.49,263.72,1000.0,252.8523,252.9193,252.4116,252.6319,1000.0
2021-11-11 14:00:00,263.71,264.53,263.71,264.35,2483.0,252.6224,253.4079,252.6224,253.2355,2483.0
2021-11-11 14:30:00,264.19,264.47,264.19,264.28,900.0,253.0822,253.3504,253.0822,253.1684,900.0
2021-11-11 15:00:00,264.37,264.91,264.25,264.91,2607.0,253.2546,253.7719,253.1397,253.7719,2607.0
2021-11-11 15:30:00,264.83,265.91,264.55,264.86,9147.0,253.6953,254.7299,253.427,253.724,9147.0
2021-11-12 09:30:00,265.12,266.56,263.49,266.02,2821.0,253.9731,255.3525,252.4116,254.8352,2821.0
2021-11-12 10:00:00,265.45,265.74,264.93,265.73,6659.0,254.2892,254.567,253.7911,254.5574,6659.0
2021-11-12 10:30:00,265.73,266.75,265.72,266.21,8005.0,254.5574,255.5345,254.5479,255.0172,8005.0
2021-11-12 11:00:00,267.06,267.8,267.06,267.41,2018.0,255.8315,256.5404,255.8315,256.1668,2018.0
2021-11-12 11:30:00,267.14,267.3,266.65,266.65,6632.0,255.9081,256.0614,255.4387,255.4387,6632.0
2021-11-12 12:00:00,266.7,266.82,266.08,266.08,6521.0,255.4866,255.6016,254.8927,254.8927,6521.0
2021-11-12 12:30:00,266.21,266.44,266.1,266.44,1400.0,255.0172,255.2376,254.9119,255.2376,1400.0
2021-11-12 13:00:00,266.33,266.33,266.04,266.12,3285.0,255.1322,255.1322,254.8544,254.931,3285.0
2021-11-12 13:30:00,266.21,266.48,266.17,266.17,1830.0,255.0172,255.2759,254.9789,254.9789,1830.0
2021-11-12 14:00:00,266.17,266.37,265.98,266.15,5830.0,254.9789,255.1705,254.7969,254.9598,5830.0
2021-11-12 14:30:00,266.11,266.15,265.79,265.79,4645.0,254.9215,254.9598,254.6149,254.6149,4645.0
2021-11-12 15:00:00,265.84,267.04,265.8,267.04,4820.0,254.6628,255.8124,254.6245,255.8124,4820.0
2021-11-12 15:30:00,266.89,267.49,266.75,267.45,6709.0,255.6687,256.2434,255.5345,256.2051,6709.0
2021-11-15 09:30:00,267.0,267.0,263.99,266.49,4693.0,255.774,255.774,252.8906,255.2855,4693.0
2021-11-15 10:00:00,266.74,266.74,265.22,265.49,11399.0,255.525,255.525,254.0689,254.3275,11399.0
2021-11-15 10:30:00,266.03,266.71,266.03,266.36,1344.0,254.8448,255.4962,254.8448,255.1609,1344.0
2021-11-15 11:00:00,266.86,267.0,266.47,266.61,3333.0,255.6399,255.774,255.2663,255.4004,3333.0
2021-11-15 11:30:00,266.81,266.81,265.83,265.83,800.0,255.592,255.592,254.6532,254.6532,800.0
2021-11-15 12:00:00,266.07,266.29,265.63,265.93,1764.0,254.8831,255.0939,254.4616,254.749,1764.0
2021-11-15 12:30:00,266.4,266.4,265.86,265.86,2200.0,255.1993,255.1993,254.682,254.682,2200.0
2021-11-15 13:00:00,266.45,266.78,266.16,266.78,801.0,255.2472,255.5633,254.9694,255.5633,801.0
2021-11-15 13:30:00,266.24,266.24,265.92,266.0,1372.0,255.046,255.046,254.7394,254.8161,1372.0
2021-11-15 14:00:00,266.07,266.2,265.39,265.66,1898.0,254.8831,255.0077,254.2317,254.4904,1898.0
2021-11-15 14:30:00,265.69,266.07,265.25,265.76,2534.0,254.5191,254.8831,254.0976,254.5862,2534.0
2021-11-15 15:00:00,265.73,266.12,265.17,265.6,3336.0,254.5574,254.931,254.021,254.4329,3336.0
2021-11-15 15:30:00,265.52,265.8,264.96,265.4,7248.0,254.3563,254.6245,253.8198,254.2413,7248.0
2021-11-16 09:30:00,266.3,266.3,263.18,263.88,6074.0,255.1035,255.1035,252.1146,252.7852,6074.0
2021-11-16 10:00:00,265.93,266.93,264.98,266.3,3055.0,254.749,255.707,253.839,255.1035,3055.0
2021-11-16 10:30:00,266.16,266.5,265.64,266.27,2300.0,254.9694,255.2951,254.4712,255.0747,2300.0
2021-11-16 11:00:00,266.54,267.49,266.46,266.55,1746.0,255.3334,256.2434,255.2567,255.343,1746.0
2021-11-16 11:30:00,266.56,266.86,266.45,266.6,8538.0,255.3525,255.6399,255.2472,255.3909,8538.0
2021-11-16 12:00:00,266.87,266.89,265.84,265.84,4419.0,255.6495,255.6687,254.6628,254.6628,4419.0
2021-11-16 12:30:00,265.91,266.83,265.53,266.68,9238.0,254.7299,255.6112,254.3658,255.4675,9238.0
2021-11-16 13:00:00,266.63,266.88,266.43,266.49,3000.0,255.4196,255.6591,255.228,255.2855,3000.0
2021-11-16 13:30:00,266.3,266.73,266.06,266.17,4100.0,255.1035,255.5154,254.8736,254.9789,4100.0
2021-11-16 14:00:00,266.17,267.0,266.17,267.0,4745.0,254.9789,255.774,254.9789,255.774,4745.0
2021-11-16 14:30:00,267.19,268.09,267.19,268.09,7225.0,255.956,256.8182,255.956,256.8182,7225.0
2021-11-16 15:00:00,267.88,268.69,267.88,268.46,5008.0,256.617,257.393,256.617,257.1726,5008.0
2021-11-16 15:30:00,268.79,268.8,267.28,267.54,13051.0,257.4888,257.4984,256.0423,256.2913,13051.0
2021-11-17 09:30:00,268.51,268.51,265.13,266.5,12720.0,257.2205,257.2205,253.9827,255.2951,12720.0
2021-11-17 10:00:00,265.8,266.62,265.8,266.48,2187.0,254.6245,255.41,254.6245,255.2759,2187.0
2021-11-17 10:30:00,266.84,267.6,266.84,267.19,1000.0,255.6208,256.3488,255.6208,255.956,1000.0
2021-11-17 11:00:00,267.5,267.5,266.82,266.82,1600.0,256.253,256.253,255.6016,255.6016,1600.0
2021-11-17 11:30:00,266.61,266.62,266.34,266.34,1490.0,255.4004,255.41,255.1418,255.1418,1490.0
2021-11-17 12:00:00,266.57,266.64,266.37,266.38,1000.0,255.3621,255.4292,255.1705,255.1801,1000.0
2021-11-17 12:30:00,266.38,266.95,266.38,266.92,1505.0,255.1801,255.7261,255.1801,255.6974,1505.0
2021-11-17 13:00:00,267.25,267.25,266.76,266.83,1524.0,256.0135,256.0135,255.5441,255.6112,1524.0
2021-11-17 13:30:00,267.06,267.46,266.91,267.46,1600.0,255.8315,256.2147,255.6878,256.2147,1600.0
2021-11-17 14:00:00,267.29,267.53,267.2,267.37,867.0,256.0518,256.2817,255.9656,256.1285,867.0
2021-11-17 14:30:00,267.59,267.96,267.59,267.96,500.0,256.3392,256.6937,256.3392,256.6937,500.0
2021-11-17 15:00:00,268.23,268.79,267.96,268.39,1927.0,256.9523,257.4888,256.6937,257.1056,1927.0
2021-11-17 15:30:00,268.39,269.47,268.39,269.47,6012.0,257.1056,258.1402,257.1056,258.1402,6012.0
2021-11-18 09:30:00,269.75,272.29,268.11,271.65,2804.0,258.4084,260.8416,256.8374,260.2285,2804.0
2021-11-18 10:00:00,271.04,271.04,269.24,269.36,1100.0,259.6442,259.6442,257.9199,258.0348,1100.0
2021-11-18 10:30:00,268.52,269.38,268.48,269.38,1006.0,257.2301,258.054,257.1918,258.054,1006.0
2021-11-18 11:00:00,270.12,270.12,269.28,269.5,502.0,258.7629,258.7629,257.9582,258.1689,502.0
2021-11-18 11:30:00,269.18,270.08,269.18,270.08,1431.0,257.8624,258.7245,257.8624,258.7245,1431.0
2021-11-18 12:00:00,270.44,270.44,269.95,270.1,520.0,259.0694,259.0694,258.6,258.7437,520.0
2021-11-18 12:30:00,269.65,269.65,269.23,269.32,500.0,258.3126,258.3126,257.9103,257.9965,500.0
2021-11-18 13:00:00,269.48,269.68,269.35,269.48,968.0,258.1498,258.3414,258.0252,258.1498,968.0
2021-11-18 13:30:00,269.55,269.73,269.44,269.44,843.0,258.2168,258.3893,258.1114,258.1114,843.0
2021-11-18 14:00:00,269.58,269.88,268.8,268.8,928.0,258.2456,258.5329,257.4984,257.4984,928.0
2021-11-18 14:30:00,269.12,269.26,269.02,269.05,665.0,257.8049,257.939,257.7091,257.7378,665.0
2021-11-18 15:00:00,269.08,269.08,268.47,268.95,831.0,257.7666,257.7666,257.1822,257.642,831.0
2021-11-18 15:30:00,268.81,269.1,268.46,268.72,6588.0,257.5079,257.7857,257.1726,257.4217,6588.0
2021-11-19 09:30:00,268.8,268.8,268.01,268.4,1002.0,257.4984,257.4984,256.7416,257.1152,1002.0
2021-11-19 10:00:00,268.69,268.84,268.04,268.29,2300.0,257.393,257.5367,256.7703,257.0098,2300.0
2021-11-19 10:30:00,267.97,268.5,267.97,268.21,1847.0,256.7032,257.211,256.7032,256.9332,1847.0
2021-11-19 11:00:00,268.5,268.51,268.08,268.15,1253.0,257.211,257.2205,256.8086,256.8757,1253.0
2021-11-19 11:30:00,268.29,268.29,268.1,268.1,942.0,257.0098,257.0098,256.8278,256.8278,942.0
2021-11-19 12:00:00,268.36,268.37,268.08,268.26,1265.0,257.0769,257.0864,256.8086,256.9811,1265.0
2021-11-19 12:30:00,268.19,268.39,267.85,268.16,2570.0,256.914,257.1056,256.5883,256.8853,2570.0
2021-11-19 13:00:00,268.12,268.35,267.82,267.84,2951.0,256.8469,257.0673,256.5596,256.5787,2951.0
2021-11-19 13:30:00,267.55,267.88,267.54,267.8,937.0,256.3009,256.617,256.2913,256.5404,937.0
2021-11-19 14:00:00,267.79,267.79,267.53,267.63,1238.0,256.5308,256.5308,256.2817,256.3775,1238.0
2021-11-19 14:30:00,267.58,267.7,267.29,267.31,2500.0,256.3296,256.4446,256.0518,256.071,2500.0
2021-11-19 15:00:00,267.21,267.48,266.78,267.08,1936.0,255.9752,256.2339,255.5633,255.8507,1936.0
2021-11-19 15:30:00,267.38,267.85,266.5,267.03,12108.0,256.1381,256.5883,255.2951,255.8028,12108.0
2021-11-22 09:30:00,268.45,268.53,266.39,268.52,2978.0,257.1631,257.2397,255.1897,257.2301,2978.0
2021-11-22 10:00:00,268.53,268.79,268.19,268.62,983.0,257.2397,257.4888,256.914,257.3259,983.0
2021-11-22 10:30:00,268.5,269.21,268.26,269.21,1725.0,257.211,257.8911,256.9811,257.8911,1725.0
2021-11-22 11:00:00,269.1,269.4,268.88,269.34,1920.0,257.7857,258.0731,257.575,258.0156,1920.0
2021-11-22 11:30:00,269.58,269.58,268.17,268.94,4001.0,258.2456,258.2456,256.8948,257.6325,4001.0
2021-11-22 12:00:00,268.99,269.48,268.18,268.18,2353.0,257.6804,258.1498,256.9044,256.9044,2353.0
2021-11-22 12:30:00,268.66,269.53,268.66,269.53,200.0,257.3642,258.1977,257.3642,258.1977,200.0
2021-11-22 13:00:00,269.03,269.1,268.57,269.1,1000.0,257.7187,257.7857,257.278,257.7857,1000.0
2021-11-22 13:30:00,269.06,269.06,268.86,268.87,1278.0,257.7474,257.7474,257.5558,257.5654,1278.0
2021-11-22 14:00:00,269.6,269.6,269.11,269.57,1522.0,258.2647,258.2647,257.7953,258.236,1522.0
2021-11-22 14:30:00,269.93,270.56,269.93,270.55,5049.0,258.5808,259.1844,258.5808,259.1748,5049.0
2021-11-22 15:00:00,270.25,270.55,269.75,269.75,1870.0,258.8874,259.1748,258.4084,258.4084,1870.0
2021-11-22 15:30:00,269.71,269.93,267.35,267.4,8543.0,258.3701,258.5808,256.1093,256.1572,8543.0
2021-11-23 09:30:00,267.74,270.0,265.68,270.0,4634.0,256.4829,258.6479,254.5095,258.6479,4634.0
2021-11-23 10:00:00,269.02,269.02,268.38,268.38,264.0,257.7091,257.7091,257.096,257.096,264.0
2021-11-23 10:30:00,267.57,267.82,266.48,267.38,1715.0,256.3201,256.5596,255.2759,256.1381,1715.0
2021-11-23 11:00:00,267.0,267.0,265.91,265.91,1869.0,255.774,255.774,254.7299,254.7299,1869.0
2021-11-23 11:30:00,265.68,266.33,265.66,266.32,1826.0,254.5095,255.1322,254.4904,255.1226,1826.0
2021-11-23 12:00:00,266.18,266.18,265.85,266.15,1127.0,254.9885,254.9885,254.6724,254.9598,1127.0
2021-11-23 12:30:00,266.46,267.05,266.43,266.65,1610.0,255.2567,255.8219,255.228,255.4387,1610.0
2021-11-23 13:00:00,266.44,267.09,266.44,266.83,2308.0,255.2376,255.8602,255.2376,255.6112,2308.0
2021-11-23 13:30:00,266.63,267.24,266.62,266.98,2174.0,255.4196,256.0039,255.41,255.7549,2174.0
2021-11-23 14:00:00,266.82,267.32,266.76,267.31,2317.0,255.6016,256.0806,255.5441,256.071,2317.0
2021-11-23 14:30:00,267.11,267.63,267.08,267.28,1657.0,255.8794,256.3775,255.8507,256.0423,1657.0
2021-11-23 15:00:00,266.89,267.51,266.82,267.36,2012.0,255.6687,256.2626,255.6016,256.1189,2012.0
2021-11-23 15:30:00,267.47,268.37,267.43,267.66,4460.0,256.2243,257.0864,256.186,256.4063,4460.0
2021-11-24 09:30:00,267.4,267.98,264.59,265.99,1985.0,256.1572,256.7128,253.4654,254.8065,1985.0
2021-11-24 10:00:00,265.38,266.57,264.19,266.3,900.0,254.2221,255.3621,253.0822,255.1035,900.0
2021-11-24 10:30:00,266.03,267.5,265.48,267.5,4378.0,254.8448,256.253,254.3179,256.253,4378.0
2021-11-24 11:00:00,267.83,268.02,267.83,268.02,200.0,256.5691,256.7511,256.5691,256.7511,200.0
2021-11-24 11:30:00,267.09,267.09,266.83,266.83,575.0,255.8602,255.8602,255.6112,255.6112,575.0
2021-11-24 12:00:00,267.12,267.25,267.12,267.25,385.0,255.889,256.0135,255.889,256.0135,385.0
2021-11-24 12:30:00,267.28,267.63,267.28,267.33,542.0,256.0423,256.3775,256.0423,256.0902,542.0
2021-11-24 13:00:00,267.51,267.52,267.35,267.35,578.0,256.2626,256.2722,256.1093,256.1093,578.0
2021-11-24 13:30:00,267.25,267.59,267.07,267.39,1592.0,256.0135,256.3392,255.8411,256.1476,1592.0
2021-11-24 14:00:00,267.39,267.39,266.72,267.12,1100.0,256.1476,256.1476,255.5058,255.889,1100.0
2021-11-24 14:30:00,267.24,267.58,267.24,267.52,440.0,256.0039,256.3296,256.0039,256.2722,440.0
2021-11-24 15:00:00,267.61,268.56,267.61,268.49,1646.0,256.3584,257.2684,256.3584,257.2014,1646.0
2021-11-24 15:30:00,268.33,268.99,268.13,268.79,5900.0,257.0481,257.6804,256.8565,257.4888,5900.0
2021-11-26 09:30:00,264.47,266.79,263.1,263.85,4080.0,253.3504,255.5729,252.038,252.7565,4080.0
2021-11-26 10:00:00,263.38,263.39,262.11,263.04,1816.0,252.3062,252.3158,251.0896,251.9805,1816.0
2021-11-26 10:30:00,262.17,262.73,261.55,261.55,2643.0,251.1471,251.6836,250.5532,250.5532,2643.0
2021-11-26 11:00:00,261.65,261.65,259.96,260.46,2715.0,250.649,250.649,249.03,249.509,2715.0
2021-11-26 11:30:00,260.31,261.2,259.43,259.73,2000.0,249.3653,250.2179,248.5223,248.8097,2000.0
2021-11-26 12:00:00,259.54,260.0,258.91,259.65,3202.0,248.6277,249.0683,248.0242,248.7331,3202.0
2021-11-26 12:30:00,260.08,261.2,257.28,258.3,11982.0,249.145,250.2179,246.4627,247.4398,11982.0
2021-11-29 09:30:00,261.47,262.22,259.35,261.35,2700.0,250.4765,251.195,248.4457,250.3616,2700.0
2021-11-29 10:00:00,261.73,261.85,259.84,259.84,1172.0,250.7256,250.8406,248.9151,248.9151,1172.0
2021-11-29 10:30:00,259.92,261.04,259.62,260.11,3269.0,248.9917,250.0646,248.7043,249.1737,3269.0
2021-11-29 11:00:00,260.4,261.73,260.4,260.74,2630.0,249.4515,250.7256,249.4515,249.7772,2630.0
2021-11-29 11:30:00,260.92,263.0,260.92,261.89,2276.0,249.9497,251.9422,249.9497,250.8789,2276.0
2021-11-29 12:00:00,262.19,263.03,262.19,262.92,4358.0,251.1663,251.971,251.1663,251.8656,4358.0
2021-11-29 12:30:00,262.88,262.88,262.21,262.21,2900.0,251.8273,251.8273,251.1854,251.1854,2900.0
2021-11-29 13:00:00,262.27,262.8,262.12,262.26,3029.0,251.2429,251.7506,251.0992,251.2333,3029.0
2021-11-29 13:30:00,262.24,262.46,261.66,262.07,3800.0,251.2142,251.4249,250.6586,251.0513,3800.0
2021-11-29 14:00:00,262.12,262.12,261.46,261.58,2500.0,251.0992,251.0992,250.467,250.5819,2500.0
2021-11-29 14:30:00,261.61,261.87,261.25,261.33,3376.0,250.6107,250.8597,250.2658,250.3424,3376.0
2021-11-29 15:00:00,261.55,261.8,261.3,261.75,3109.0,250.5532,250.7927,250.3137,250.7448,3109.0
2021-11-29 15:30:00,261.68,262.54,261.58,262.0,19806.0,250.6777,251.5016,250.5819,250.9843,19806.0
2021-11-30 09:30:00,263.63,263.7,260.59,261.74,6929.0,252.5457,252.6128,249.6335,250.7352,6929.0
2021-11-30 10:00:00,261.67,261.78,260.96,261.19,4121.0,250.6681,250.7735,249.988,250.2083,4121.0
2021-11-30 10:30:00,261.21,262.38,259.69,260.03,4652.0,250.2275,251.3483,248.7714,249.0971,4652.0
2021-11-30 11:00:00,259.47,260.45,258.98,259.18,3027.0,248.5606,249.4994,248.0912,248.2828,3027.0
2021-11-30 11:30:00,258.87,259.59,258.03,258.04,3315.0,247.9859,248.6756,247.1812,247.1908,3315.0
2021-11-30 12:00:00,257.68,258.28,257.42,258.22,2866.0,246.8459,247.4207,246.5968,247.3632,2866.0
2021-11-30 12:30:00,258.04,258.11,257.45,257.81,8930.0,247.1908,247.2578,246.6256,246.9704,8930.0
2021-11-30 13:00:00,257.64,257.87,257.04,257.34,3020.0,246.8076,247.0279,246.2328,246.5202,3020.0
2021-11-30 13:30:00,257.44,258.0,255.91,256.56,19874.0,246.616,247.1524,245.1503,245.773,19874.0
2021-11-30 14:00:00,256.42,257.31,256.37,256.72,4433.0,245.6389,246.4914,245.591,245.9263,4433.0
2021-11-30 14:30:00,256.6,256.85,254.81,254.93,6075.0,245.8113,246.0508,244.0966,244.2115,6075.0
2021-11-30 15:00:00,255.05,255.38,254.55,255.17,5232.0,244.3265,244.6426,243.8475,244.4414,5232.0
2021-11-30 15:30:00,255.18,255.87,253.67,253.91,29620.0,244.451,245.112,243.0045,243.2344,29620.0
2021-12-01 09:30:00,256.11,264.26,254.72,255.93,7858.0,245.3419,253.1492,244.0103,245.1695,7858.0
2021-12-01 10:00:00,256.81,258.05,256.49,257.69,10226.0,246.0125,247.2003,245.7059,246.8555,10226.0
2021-12-01 10:30:00,257.68,258.36,256.69,258.35,6117.0,246.8459,247.4973,245.8975,247.4877,6117.0
2021-12-01 11:00:00,258.22,259.56,257.3,259.11,3778.0,247.3632,248.6468,246.4819,248.2158,3778.0
2021-12-01 11:30:00,259.2,259.65,258.1,258.68,5088.0,248.302,248.7331,247.2482,247.8038,5088.0
2021-12-01 12:00:00,258.74,260.41,258.53,259.62,3020.0,247.8613,249.4611,247.6602,248.7043,3020.0
2021-12-01 12:30:00,260.22,260.22,258.36,258.36,3900.0,249.2791,249.2791,247.4973,247.4973,3900.0
2021-12-01 13:00:00,258.87,258.98,256.75,257.19,3007.0,247.9859,248.0912,245.955,246.3765,3007.0
2021-12-01 13:30:00,257.22,257.22,256.03,256.51,5631.0,246.4052,246.4052,245.2653,245.7251,5631.0
2021-12-01 14:00:00,256.65,256.65,255.17,256.46,2095.0,245.8592,245.8592,244.4414,245.6772,2095.0
2021-12-01 14:30:00,256.44,256.57,255.68,255.7,3240.0,245.658,245.7826,244.93,244.9491,3240.0
2021-12-01 15:00:00,255.98,255.98,253.22,253.82,1703.0,245.2174,245.2174,242.5734,243.1482,1703.0
2021-12-01 15:30:00,253.21,254.81,251.36,251.36,21617.0,242.5638,244.0966,240.7916,240.7916,21617.0
2021-12-02 09:30:00,251.46,257.17,251.38,257.17,4685.0,240.8874,246.3573,240.8108,246.3573,4685.0
2021-12-02 10:00:00,256.26,257.16,254.95,256.56,2137.0,245.4856,246.3478,244.2307,245.773,2137.0
2021-12-02 10:30:00,257.14,258.06,256.2,258.06,2457.0,246.3286,247.2099,245.4281,247.2099,2457.0
2021-12-02 11:00:00,258.64,259.74,258.64,259.08,1533.0,247.7655,248.8193,247.7655,248.187,1533.0
2021-12-02 11:30:00,258.86,259.19,258.05,259.03,3712.0,247.9763,248.2924,247.2003,248.1391,3712.0
2021-12-02 12:00:00,259.18,260.37,259.03,260.04,2213.0,248.2828,249.4228,248.1391,249.1067,2213.0
2021-12-02 12:30:00,260.2,260.48,259.47,260.0,2636.0,249.2599,249.5282,248.5606,249.0683,2636.0
2021-12-02 13:00:00,260.04,260.97,260.04,260.42,1224.0,249.1067,249.9976,249.1067,249.4707,1224.0
2021-12-02 13:30:00,260.3,261.4,260.29,261.38,2200.0,249.3557,250.4095,249.3462,250.3903,2200.0
2021-12-02 14:00:00,261.34,261.71,260.99,261.51,6160.0,250.352,250.7065,250.0167,250.5149,6160.0
2021-12-02 14:30:00,261.5,261.5,260.28,260.94,3627.0,250.5053,250.5053,249.3366,249.9688,3627.0
2021-12-02 15:00:00,260.97,261.04,260.0,260.51,4795.0,249.9976,250.0646,249.0683,249.5569,4795.0
2021-12-02 15:30:00,260.56,262.14,260.52,261.74,21994.0,249.6048,251.1184,249.5665,250.7352,21994.0
2021-12-03 09:30:00,263.03,263.03,259.85,261.68,3150.0,251.971,251.971,248.9247,250.6777,3150.0
2021-12-03 10:00:00,261.34,261.7,260.29,261.7,2360.0,250.352,250.6969,249.3462,250.6969,2360.0
2021-12-03 10:30:00,259.7,260.34,258.97,259.86,2122.0,248.781,249.3941,248.0817,248.9342,2122.0
2021-12-03 11:00:00,259.74,261.34,259.21,261.34,2345.0,248.8193,250.352,248.3116,250.352,2345.0
2021-12-03 11:30:00,261.17,261.21,259.15,259.15,2376.0,250.1892,250.2275,248.2541,248.2541,2376.0
2021-12-03 12:00:00,259.53,261.55,259.52,261.43,1953.0,248.6181,250.5532,248.6085,250.4382,1953.0
2021-12-03 12:30:00,261.18,261.66,260.18,260.18,1662.0,250.1987,250.6586,249.2408,249.2408,1662.0
2021-12-03 13:00:00,260.18,261.24,260.18,260.93,2471.0,249.2408,250.2562,249.2408,249.9592,2471.0
2021-12-03 13:30:00,260.66,260.85,260.07,260.22,1865.0,249.7006,249.8826,249.1354,249.2791,1865.0
2021-12-03 14:00:00,260.04,260.7,259.16,260.0,3292.0,249.1067,249.7389,248.2637,249.0683,3292.0
2021-12-03 14:30:00,259.8,259.92,259.07,259.69,2000.0,248.8768,248.9917,248.1774,248.7714,2000.0
2021-12-03 15:00:00,259.29,260.22,258.98,259.76,5673.0,248.3882,249.2791,248.0912,248.8384,5673.0
2021-12-03 15:30:00,259.76,260.59,258.59,260.44,23608.0,248.8384,249.6335,247.7176,249.4898,23608.0
2021-12-06 09:30:00,261.5,264.51,261.5,263.11,3372.0,250.5053,253.3887,250.5053,252.0476,3372.0
2021-12-06 10:00:00,262.75,264.38,262.75,263.17,4895.0,251.7027,253.2642,251.7027,252.1051,4895.0
2021-12-06 10:30:00,263.47,264.42,262.69,263.3,23009.0,252.3925,253.3025,251.6452,252.2296,23009.0
2021-12-06 11:00:00,263.46,264.46,263.39,263.5,10256.0,252.3829,253.3408,252.3158,252.4212,10256.0
2021-12-06 11:30:00,263.6,263.94,263.2,263.78,1900.0,252.517,252.8427,252.1338,252.6894,1900.0
2021-12-06 12:00:00,263.93,264.22,263.5,264.09,5334.0,252.8331,253.1109,252.4212,252.9864,5334.0
2021-12-06 12:30:00,264.13,264.84,263.96,264.47,8310.0,253.0247,253.7049,252.8618,253.3504,8310.0
2021-12-06 13:00:00,264.6,264.6,263.15,263.49,26932.0,253.4749,253.4749,252.0859,252.4116,26932.0
2021-12-06 13:30:00,263.59,264.15,263.03,263.19,41867.0,252.5074,253.0439,251.971,252.1242,41867.0
2021-12-06 14:00:00,263.34,264.41,263.13,263.89,11006.0,252.2679,253.2929,252.0667,252.7948,11006.0
2021-12-06 14:30:00,263.94,264.15,263.48,263.86,4599.0,252.8427,253.0439,252.402,252.7661,4599.0
2021-12-06 15:00:00,263.82,264.93,263.82,264.18,6671.0,252.7277,253.7911,252.7277,253.0726,6671.0
2021-12-06 15:30:00,264.38,264.67,263.84,264.42,11377.0,253.2642,253.542,252.7469,253.3025,11377.0
2021-12-07 09:30:00,267.25,268.31,266.5,268.31,6672.0,256.0135,257.029,255.2951,257.029,6672.0
2021-12-07 10:00:00,268.49,268.98,268.0,268.37,4640.0,257.2014,257.6708,256.732,257.0864,4640.0
2021-12-07 10:30:00,268.63,269.62,268.43,269.57,2550.0,257.3355,258.2839,257.1439,258.236,2550.0
2021-12-07 11:00:00,269.66,269.75,268.83,268.96,5650.0,258.3222,258.4084,257.5271,257.6516,5650.0
2021-12-07 11:30:00,268.72,269.01,268.49,268.56,3300.0,257.4217,257.6995,257.2014,257.2684,3300.0
2021-12-07 12:00:00,268.63,268.64,267.51,267.98,2100.0,257.3355,257.3451,256.2626,256.7128,2100.0
2021-12-07 12:30:00,268.21,268.92,268.21,268.59,3703.0,256.9332,257.6133,256.9332,257.2972,3703.0
2021-12-07 13:00:00,268.48,268.86,267.97,268.09,6005.0,257.1918,257.5558,256.7032,256.8182,6005.0
2021-12-07 13:30:00,267.94,268.21,267.69,267.98,5880.0,256.6745,256.9332,256.435,256.7128,5880.0
2021-12-07 14:00:00,268.0,268.31,267.68,268.09,3044.0,256.732,257.029,256.4254,256.8182,3044.0
2021-12-07 14:30:00,267.77,267.83,267.4,267.81,2532.0,256.5117,256.5691,256.1572,256.55,2532.0
2021-12-07 15:00:00,267.54,267.55,266.89,266.89,3040.0,256.2913,256.3009,255.6687,255.6687,3040.0
2021-12-07 15:30:00,266.56,266.75,264.73,264.85,64901.0,255.3525,255.5345,253.5995,253.7144,64901.0
2021-12-08 09:30:00,265.94,266.96,264.37,265.57,2571.0,254.7586,255.7357,253.2546,254.4042,2571.0
2021-12-08 10:00:00,265.0,266.34,264.61,266.06,3499.0,253.8581,255.1418,253.4845,254.8736,3499.0
2021-12-08 10:30:00,265.77,267.1,265.72,266.66,1800.0,254.5957,255.8698,254.5479,255.4483,1800.0
2021-12-08 11:00:00,266.6,267.29,266.46,266.72,1554.0,255.3909,256.0518,255.2567,255.5058,1554.0
2021-12-08 11:30:00,267.17,267.33,266.72,267.19,3169.0,255.9369,256.0902,255.5058,255.956,3169.0
2021-12-08 12:00:00,267.4,267.64,267.01,267.01,10593.0,256.1572,256.3871,255.7836,255.7836,10593.0
2021-12-08 12:30:00,267.22,267.89,267.22,267.87,3230.0,255.9848,256.6266,255.9848,256.6075,3230.0
2021-12-08 13:00:00,267.9,267.9,266.47,266.58,6629.0,256.6362,256.6362,255.2663,255.3717,6629.0
2021-12-08 13:30:00,266.61,266.9,266.37,266.9,3166.0,255.4004,255.6782,255.1705,255.6782,3166.0
2021-12-08 14:00:00,266.73,267.1,266.06,266.5,7107.0,255.5154,255.8698,254.8736,255.2951,7107.0
2021-12-08 14:30:00,266.24,266.74,266.17,266.56,3984.0,255.046,255.525,254.9789,255.3525,3984.0
2021-12-08 15:00:00,266.34,266.8,266.17,266.56,7808.0,255.1418,255.5824,254.9789,255.3525,7808.0
2021-12-08 15:30:00,266.56,266.86,265.69,266.75,26486.0,255.3525,255.6399,254.5191,255.5345,26486.0
2021-12-09 09:30:00,267.3,267.82,264.52,265.36,4636.0,256.0614,256.5596,253.3983,254.203,4636.0
2021-12-09 10:00:00,265.48,266.75,264.61,265.14,4721.0,254.3179,255.5345,253.4845,253.9922,4721.0
2021-12-09 10:30:00,264.68,266.47,263.94,266.35,2900.0,253.5516,255.2663,252.8427,255.1514,2900.0
2021-12-09 11:00:00,266.29,267.01,266.17,266.39,2808.0,255.0939,255.7836,254.9789,255.1897,2808.0
2021-12-09 11:30:00,265.86,266.52,265.85,266.49,900.0,254.682,255.3142,254.6724,255.2855,900.0
2021-12-09 12:00:00,266.47,267.31,266.47,266.85,3604.0,255.2663,256.071,255.2663,255.6303,3604.0
2021-12-09 12:30:00,266.53,267.57,266.34,266.98,2788.0,255.3238,256.3201,255.1418,255.7549,2788.0
2021-12-09 13:00:00,267.06,267.1,266.73,266.79,1401.0,255.8315,255.8698,255.5154,255.5729,1401.0
2021-12-09 13:30:00,266.94,267.93,266.73,267.4,2200.0,255.7166,256.6649,255.5154,256.1572,2200.0
2021-12-09 14:00:00,267.57,267.92,267.36,267.79,2165.0,256.3201,256.6554,256.1189,256.5308,2165.0
2021-12-09 14:30:00,267.75,268.0,266.87,267.22,5270.0,256.4925,256.732,255.6495,255.9848,5270.0
2021-12-09 15:00:00,267.21,267.73,265.99,266.73,5412.0,255.9752,256.4733,254.8065,255.5154,5412.0
2021-12-09 15:30:00,266.9,267.33,265.8,266.23,25614.0,255.6782,256.0902,254.6245,255.0364,25614.0
2021-12-10 09:30:00,266.79,269.49,266.79,268.65,2616.0,255.5729,258.1593,255.5729,257.3547,2616.0
2021-12-10 10:00:00,269.06,271.04,268.43,270.54,6510.0,257.7474,259.6442,257.1439,259.1652,6510.0
2021-12-10 10:30:00,270.58,271.19,269.52,269.97,4783.0,259.2035,259.7879,258.1881,258.6192,4783.0
2021-12-10 11:00:00,269.85,270.44,269.15,269.79,3039.0,258.5042,259.0694,257.8336,258.4467,3039.0
2021-12-10 11:30:00,269.77,270.81,269.75,270.01,5544.0,258.4276,259.4238,258.4084,258.6575,5544.0
2021-12-10 12:00:00,269.7,269.91,268.53,269.76,4010.0,258.3605,258.5617,257.2397,258.418,4010.0
2021-12-10 12:30:00,269.8,269.8,269.03,269.51,1430.0,258.4563,258.4563,257.7187,258.1785,1430.0
2021-12-10 13:00:00,269.89,270.23,269.62,270.02,1900.0,258.5425,258.8682,258.2839,258.6671,1900.0
2021-12-10 13:30:00,270.15,270.75,270.08,270.46,2300.0,258.7916,259.3664,258.7245,259.0886,2300.0
2021-12-10 14:00:00,270.71,271.03,270.21,270.84,3079.0,259.328,259.6346,258.8491,259.4526,3079.0
2021-12-10 14:30:00,270.76,270.88,269.44,269.44,2802.0,259.3759,259.4909,258.1114,258.1114,2802.0
2021-12-10 15:00:00,269.88,270.1,269.55,269.68,2150.0,258.5329,258.7437,258.2168,258.3414,2150.0
2021-12-10 15:30:00,269.64,270.73,269.49,270.43,11267.0,258.303,259.3472,258.1593,259.0598,11267.0
2021-12-13 09:30:00,271.49,271.9,267.72,267.72,3328.0,260.0753,260.468,256.4638,256.4638,3328.0
2021-12-13 10:00:00,268.6,269.91,268.05,268.91,2900.0,257.3068,258.5617,256.7799,257.6037,2900.0
2021-12-13 10:30:00,268.41,269.21,268.16,269.21,1109.0,257.1247,257.8911,256.8853,257.8911,1109.0
2021-12-13 11:00:00,268.69,269.8,268.49,269.55,3712.0,257.393,258.4563,257.2014,258.2168,3712.0
2021-12-13 11:30:00,269.8,270.7,269.26,270.15,2980.0,258.4563,259.3185,257.939,258.7916,2980.0
2021-12-13 12:00:00,269.94,270.74,269.93,270.34,2882.0,258.5904,259.3568,258.5808,258.9736,2882.0
2021-12-13 12:30:00,269.71,270.22,269.27,270.17,2503.0,258.3701,258.8586,257.9486,258.8108,2503.0
2021-12-13 13:00:00,270.1,270.1,269.21,269.61,1500.0,258.7437,258.7437,257.8911,258.2743,1500.0
2021-12-13 13:30:00,269.67,269.96,268.89,269.51,2563.0,258.3318,258.6096,257.5846,258.1785,2563.0
2021-12-13 14:00:00,269.07,269.52,268.47,269.21,3460.0,257.757,258.1881,257.1822,257.8911,3460.0
2021-12-13 14:30:00,269.26,269.34,268.71,269.34,2722.0,257.939,258.0156,257.4121,258.0156,2722.0
2021-12-13 15:00:00,269.3,269.65,269.0,269.37,7282.0,257.9773,258.3126,257.6899,258.0444,7282.0
2021-12-13 15:30:00,269.3,269.87,266.85,267.6,33364.0,257.9773,258.5234,255.6303,256.3488,33364.0
2021-12-14 09:30:00,266.88,269.93,263.41,263.68,6206.0,255.6591,258.5808,252.335,252.5936,6206.0
2021-12-14 10:00:00,264.25,265.38,263.67,264.67,5721.0,253.1397,254.2221,252.584,253.542,5721.0
2021-12-14 10:30:00,264.66,265.18,263.39,263.39,5356.0,253.5324,254.0306,252.3158,252.3158,5356.0
2021-12-14 11:00:00,263.96,264.18,263.46,263.94,6316.0,252.8618,253.0726,252.3829,252.8427,6316.0
2021-12-14 11:30:00,263.64,263.64,262.99,262.99,4822.0,252.5553,252.5553,251.9326,251.9326,4822.0
2021-12-14 12:00:00,263.26,263.26,262.25,262.46,1872.0,252.1913,252.1913,251.2237,251.4249,1872.0
2021-12-14 12:30:00,262.36,262.75,261.54,262.71,6747.0,251.3291,251.7027,250.5436,251.6644,6747.0
2021-12-14 13:00:00,262.68,263.36,262.44,262.9,7248.0,251.6357,252.2871,251.4058,251.8464,7248.0
2021-12-14 13:30:00,262.77,263.05,262.11,262.91,7926.0,251.7219,251.9901,251.0896,251.856,7926.0
2021-12-14 14:00:00,262.71,264.51,262.67,263.28,15363.0,251.6644,253.3887,251.6261,252.2104,15363.0
2021-12-14 14:30:00,262.94,263.3,262.47,263.05,2500.0,251.8847,252.2296,251.4345,251.9901,2500.0
2021-12-14 15:00:00,263.9,264.39,263.64,263.88,11241.0,252.8044,253.2738,252.5553,252.7852,11241.0
2021-12-14 15:30:00,264.02,265.11,263.93,265.11,28359.0,252.9193,253.9635,252.8331,253.9635,28359.0
2021-12-15 09:30:00,265.11,266.46,265.11,265.41,3442.0,253.9635,255.2567,253.9635,254.2509,3442.0
2021-12-15 10:00:00,265.73,267.45,265.58,266.88,4558.0,254.5574,256.2051,254.4137,255.6591,4558.0
2021-12-15 10:30:00,267.42,267.51,266.47,266.85,5800.0,256.1764,256.2626,255.2663,255.6303,5800.0
2021-12-15 11:00:00,267.11,267.31,266.38,266.8,3538.0,255.8794,256.071,255.1801,255.5824,3538.0
2021-12-15 11:30:00,266.63,268.36,266.63,268.15,3300.0,255.4196,257.0769,255.4196,256.8757,3300.0
2021-12-15 12:00:00,268.33,268.81,267.68,267.68,4481.0,257.0481,257.5079,256.4254,256.4254,4481.0
2021-12-15 12:30:00,267.98,268.0,267.31,267.31,7506.0,256.7128,256.732,256.071,256.071,7506.0
2021-12-15 13:00:00,267.31,267.83,266.93,267.13,3700.0,256.071,256.5691,255.707,255.8986,3700.0
2021-12-15 13:30:00,267.16,267.16,265.4,266.24,8824.0,255.9273,255.9273,254.2413,255.046,8824.0
2021-12-15 14:00:00,265.43,267.02,264.14,264.92,19413.0,254.27,255.7932,253.0343,253.7815,19413.0
2021-12-15 14:30:00,264.56,266.33,264.19,265.64,16557.0,253.4366,255.1322,253.0822,254.4712,16557.0
2021-12-15 15:00:00,265.67,267.48,265.58,267.23,17564.0,254.5,256.2339,254.4137,255.9944,17564.0
2021-12-15 15:30:00,267.36,269.17,266.68,268.66,37740.0,256.1189,257.8528,255.4675,257.3642,37740.0
2021-12-16 09:30:00,262.0,263.5,256.25,256.53,39304.0,250.9843,252.4212,245.476,245.7442,39304.0
2021-12-16 10:00:00,256.49,257.08,251.42,256.81,20297.0,245.7059,246.2711,240.8491,246.0125,20297.0
2021-12-16 10:30:00,256.37,256.78,254.0,254.0,13086.0,245.591,245.9837,243.3206,243.3206,13086.0
2021-12-16 11:00:00,254.1,254.7,252.03,254.7,12694.0,243.4164,243.9912,241.4334,243.9912,12694.0
2021-12-16 11:30:00,254.74,254.81,253.11,253.47,6306.0,244.0295,244.0966,242.468,242.8129,6306.0
2021-12-16 12:00:00,253.4,255.46,252.0,254.51,15259.0,242.7458,244.7192,241.4047,243.8092,15259.0
2021-12-16 12:30:00,254.29,256.11,254.21,254.44,9997.0,243.5984,245.3419,243.5218,243.7421,9997.0
2021-12-16 13:00:00,254.4,254.43,253.18,253.61,8474.0,243.7038,243.7325,242.5351,242.947,8474.0
2021-12-16 13:30:00,253.67,254.66,252.27,254.0,11318.0,243.0045,243.9529,241.6634,243.3206,11318.0
2021-12-16 14:00:00,254.02,254.02,251.51,251.51,13362.0,243.3398,243.3398,240.9353,240.9353,13362.0
2021-12-16 14:30:00,251.47,252.25,249.47,249.55,11089.0,240.897,241.6442,238.9811,239.0577,11089.0
2021-12-16 15:00:00,249.62,249.77,247.78,249.59,12340.0,239.1248,239.2685,237.3621,239.096,12340.0
2021-12-16 15:30:00,249.28,250.07,247.03,248.76,32926.0,238.7991,239.5559,236.6437,238.3009,32926.0
2021-12-17 09:30:00,248.36,251.25,247.49,251.25,30415.0,237.9177,240.6862,237.0843,240.6862,30415.0
2021-12-17 10:00:00,252.09,252.8,250.46,252.65,7352.0,241.4909,242.1711,239.9295,242.0274,7352.0
2021-12-17 10:30:00,252.61,256.01,252.3,255.97,14368.0,241.9891,245.2461,241.6921,245.2078,14368.0
2021-12-17 11:00:00,255.87,257.29,255.65,255.95,10838.0,245.112,246.4723,244.9012,245.1886,10838.0
2021-12-17 11:30:00,255.94,256.14,252.96,253.87,5275.0,245.179,245.3706,242.3243,243.1961,5275.0
2021-12-17 12:00:00,253.74,255.11,253.39,255.02,7508.0,243.0715,244.3839,242.7363,244.2977,7508.0
2021-12-17 12:30:00,255.0,255.29,254.33,254.34,8859.0,244.2786,244.5564,243.6367,243.6463,8859.0
2021-12-17 13:00:00,254.5,255.72,253.99,255.34,7901.0,243.7996,244.9683,243.311,244.6043,7901.0
2021-12-17 13:30:00,255.45,255.66,254.49,254.84,5602.0,244.7097,244.9108,243.79,244.1253,5602.0
2021-12-17 14:00:00,254.65,254.65,253.37,253.79,6121.0,243.9433,243.9433,242.7171,243.1194,6121.0
2021-12-17 14:30:00,253.5,254.27,252.92,253.64,3770.0,242.8416,243.5793,242.286,242.9758,3770.0
2021-12-17 15:00:00,253.7,253.72,252.19,252.19,7405.0,243.0332,243.0524,241.5867,241.5867,7405.0
2021-12-17 15:30:00,252.41,252.41,246.05,248.25,62306.0,241.7975,241.7975,235.7049,237.8124,62306.0
2021-12-20 09:30:00,245.32,248.42,244.45,245.68,11172.0,235.4937,238.4695,234.6585,235.8393,11172.0
2021-12-20 10:00:00,245.22,245.61,242.82,243.15,7511.0,235.3977,235.7721,233.0938,233.4106,7511.0
2021-12-20 10:30:00,243.33,244.18,242.14,242.4,4702.0,233.5834,234.3993,232.4411,232.6906,4702.0
2021-12-20 11:00:00,242.42,242.72,241.06,241.93,7963.0,232.7098,232.9978,231.4043,232.2395,7963.0
2021-12-20 11:30:00,242.13,244.27,241.95,244.22,4290.0,232.4315,234.4857,232.2587,234.4377,4290.0
2021-12-20 12:00:00,244.24,244.65,243.76,244.57,3598.0,234.4569,234.8505,233.9962,234.7737,3598.0
2021-12-20 12:30:00,244.17,244.17,243.16,243.39,3007.0,234.3897,234.3897,233.4202,233.641,3007.0
2021-12-20 13:00:00,243.41,243.53,242.86,243.52,6166.0,233.6602,233.7754,233.1322,233.7658,6166.0
2021-12-20 13:30:00,243.47,244.46,243.0,244.38,5540.0,233.7178,234.6681,233.2666,234.5913,5540.0
2021-12-20 14:00:00,244.42,244.57,244.1,244.41,3681.0,234.6297,234.7737,234.3226,234.6201,3681.0
2021-12-20 14:30:00,244.05,244.65,243.77,244.58,3218.0,234.2746,234.8505,234.0058,234.7833,3218.0
2021-12-20 15:00:00,244.72,246.56,244.67,246.25,5241.0,234.9177,236.684,234.8697,236.3864,5241.0
2021-12-20 15:30:00,246.3,246.67,245.54,245.68,18844.0,236.4344,236.7896,235.7049,235.8393,18844.0
2021-12-21 09:30:00,247.99,250.89,245.84,248.98,4111.0,238.0567,240.8406,235.9929,239.0071,4111.0
2021-12-21 10:00:00,248.5,250.65,248.19,249.66,8383.0,238.5463,240.6102,238.2487,239.6598,8383.0
2021-12-21 10:30:00,249.49,249.91,248.18,249.35,4407.0,239.4967,239.8998,238.2391,239.3623,4407.0
2021-12-21 11:00:00,249.5,250.2,248.8,249.65,4000.0,239.5063,240.1782,238.8343,239.6502,4000.0
2021-12-21 11:30:00,249.48,250.68,249.48,250.67,3046.0,239.4871,240.639,239.4871,240.6294,3046.0
2021-12-21 12:00:00,250.5,250.53,249.77,249.77,4312.0,240.4662,240.495,239.7654,239.7654,4312.0
2021-12-21 12:30:00,250.18,250.9,249.94,250.49,3815.0,240.159,240.8502,239.9286,240.4566,3815.0
2021-12-21 13:00:00,250.49,250.49,250.11,250.11,2051.0,240.4566,240.4566,240.0918,240.0918,2051.0
2021-12-21 13:30:00,250.41,250.96,250.32,250.43,3936.0,240.3798,240.9078,240.2934,240.399,3936.0
2021-12-21 14:00:00,250.29,250.93,249.99,250.26,3755.0,240.2646,240.879,239.9766,240.2358,3755.0
2021-12-21 14:30:00,250.45,250.96,249.59,250.96,9944.0,240.4182,240.9078,239.5926,240.9078,9944.0
2021-12-21 15:00:00,250.69,251.54,250.68,251.11,3314.0,240.6486,241.4645,240.639,241.0518,3314.0
2021-12-21 15:30:00,251.1,251.58,249.53,250.93,18215.0,241.0422,241.5029,239.5351,240.879,18215.0
2021-12-22 09:30:00,249.83,253.55,249.61,250.52,10574.0,239.823,243.394,239.6118,240.4854,10574.0
2021-12-22 10:00:00,250.43,252.5,250.42,251.0,4463.0,240.399,242.3861,240.3894,240.9462,4463.0
2021-12-22 10:30:00,251.11,251.91,250.44,251.59,3846.0,241.0518,241.8197,240.4086,241.5125,3846.0
2021-12-22 11:00:00,251.08,251.08,250.32,250.47,2986.0,241.023,241.023,240.2934,240.4374,2986.0
2021-12-22 11:30:00,250.71,251.33,249.63,249.63,3600.0,240.6678,241.263,239.631,239.631,3600.0
2021-12-22 12:00:00,249.75,249.91,249.42,249.56,1548.0,239.7462,239.8998,239.4295,239.5639,1548.0
2021-12-22 12:30:00,249.77,250.51,249.32,249.53,1250.0,239.7654,240.4758,239.3335,239.5351,1250.0
2021-12-22 13:00:00,249.77,250.48,249.76,250.48,2498.0,239.7654,240.447,239.7558,240.447,2498.0
2021-12-22 13:30:00,250.62,250.62,249.46,249.55,2520.0,240.5814,240.5814,239.4679,239.5543,2520.0
2021-12-22 14:00:00,249.45,249.65,248.91,248.96,9018.0,239.4583,239.6502,238.9399,238.9879,9018.0
2021-12-22 14:30:00,249.1,249.15,248.51,249.11,9278.0,239.1223,239.1703,238.5559,239.1319,9278.0
2021-12-22 15:00:00,249.23,249.56,249.17,249.4,5165.0,239.2471,239.5639,239.1895,239.4103,5165.0
2021-12-22 15:30:00,249.29,249.98,249.01,249.98,10375.0,239.3047,239.967,239.0359,239.967,10375.0
2021-12-23 09:30:00,251.29,253.79,251.29,253.09,3808.0,241.2246,243.6244,241.2246,242.9525,3808.0
2021-12-23 10:00:00,253.59,254.29,252.96,253.19,1903.0,243.4324,244.1044,242.8277,243.0485,1903.0
2021-12-23 10:30:00,252.82,254.5,252.82,254.13,6000.0,242.6933,244.306,242.6933,243.9508,6000.0
2021-12-23 11:00:00,254.0,254.38,253.97,254.13,1400.0,243.826,244.1908,243.7972,243.9508,1400.0
2021-12-23 11:30:00,253.63,254.39,253.49,253.49,1310.0,243.4708,244.2004,243.3364,243.3364,1310.0
2021-12-23 12:00:00,253.88,253.98,253.17,253.18,909.0,243.7108,243.8068,243.0293,243.0389,909.0
2021-12-23 12:30:00,253.55,253.91,253.15,253.54,5349.0,243.394,243.7396,243.0101,243.3844,5349.0
2021-12-23 13:00:00,253.09,253.64,252.56,252.57,2054.0,242.9525,243.4804,242.4437,242.4533,2054.0
2021-12-23 13:30:00,252.62,254.06,252.62,254.06,2587.0,242.5013,243.8836,242.5013,243.8836,2587.0
2021-12-23 14:00:00,253.91,254.56,253.9,254.55,5747.0,243.7396,244.3636,243.73,244.354,5747.0
2021-12-23 14:30:00,254.74,255.12,254.6,255.07,6000.0,244.5364,244.9011,244.402,244.8531,6000.0
2021-12-23 15:00:00,254.95,255.28,253.99,253.99,6735.0,244.738,245.0547,243.8164,243.8164,6735.0
2021-12-23 15:30:00,254.17,254.57,253.37,253.37,18071.0,243.9892,244.3732,243.2212,243.2212,18071.0
2021-12-27 09:30:00,253.62,255.16,253.11,254.19,1591.0,243.4612,244.9395,242.9717,244.0084,1591.0
2021-12-27 10:00:00,255.74,255.74,253.93,255.08,890.0,245.4963,245.4963,243.7588,244.8627,890.0
2021-12-27 10:30:00,255.08,255.33,254.19,254.2,2812.0,244.8627,245.1027,244.0084,244.018,2812.0
2021-12-27 11:00:00,254.29,255.18,253.78,254.04,3209.0,244.1044,244.9587,243.6148,243.8644,3209.0
2021-12-27 11:30:00,254.24,254.36,253.62,254.22,4600.0,244.0564,244.1716,243.4612,244.0372,4600.0
2021-12-27 12:00:00,254.04,254.76,254.04,254.36,4043.0,243.8644,244.5556,243.8644,244.1716,4043.0
2021-12-27 12:30:00,254.47,255.21,254.28,254.8,4195.0,244.2772,244.9875,244.0948,244.594,4195.0
2021-12-27 13:00:00,254.8,255.44,254.8,255.44,600.0,244.594,245.2083,244.594,245.2083,600.0
2021-12-27 13:30:00,255.1,255.24,255.1,255.24,200.0,244.8819,245.0163,244.8819,245.0163,200.0
2021-12-27 14:00:00,255.44,255.97,255.32,255.97,864.0,245.2083,245.7171,245.0931,245.7171,864.0
2021-12-27 14:30:00,255.84,256.09,255.44,255.48,1738.0,245.5923,245.8323,245.2083,245.2467,1738.0
2021-12-27 15:00:00,255.65,256.2,255.39,256.2,2412.0,245.4099,245.9379,245.1603,245.9379,2412.0
2021-12-27 15:30:00,256.23,257.63,256.12,256.98,7135.0,245.9667,247.3106,245.8611,246.6866,7135.0
2021-12-28 09:30:00,257.24,258.68,257.24,257.4,3554.0,246.9362,248.3185,246.9362,247.0898,3554.0
2021-12-28 10:00:00,257.05,258.26,257.05,258.25,617.0,246.7538,247.9154,246.7538,247.9058,617.0
2021-12-28 10:30:00,257.99,258.14,257.69,257.99,1549.0,247.6562,247.8002,247.3682,247.6562,1549.0
2021-12-28 11:00:00,257.76,257.76,256.64,257.0,4244.0,247.4354,247.4354,246.3603,246.7058,4244.0
2021-12-28 11:30:00,256.96,257.99,256.96,257.99,1205.0,246.6674,247.6562,246.6674,247.6562,1205.0
2021-12-28 12:00:00,257.8,257.8,256.67,256.68,700.0,247.4738,247.4738,246.3891,246.3987,700.0
2021-12-28 12:30:00,256.29,256.88,255.82,256.55,1922.0,246.0243,246.5906,245.5731,246.2739,1922.0
2021-12-28 13:00:00,256.53,256.99,255.91,255.92,1463.0,246.2547,246.6962,245.6595,245.6691,1463.0
2021-12-28 13:30:00,256.4,256.89,256.38,256.86,1092.0,246.1299,246.6002,246.1107,246.5714,1092.0
2021-12-28 14:00:00,257.11,257.12,256.51,256.56,1715.0,246.8114,246.821,246.2355,246.2835,1715.0
2021-12-28 14:30:00,257.23,257.23,256.2,256.3,4281.0,246.9266,246.9266,245.9379,246.0339,4281.0
2021-12-28 15:00:00,256.42,256.99,256.2,256.69,1400.0,246.1491,246.6962,245.9379,246.4083,1400.0
2021-12-28 15:30:00,256.57,257.78,256.08,256.49,19600.0,246.2931,247.4546,245.8227,246.2163,19600.0
2021-12-29 09:30:00,257.11,258.64,253.58,258.63,2248.0,246.8114,248.2802,243.4228,248.2706,2248.0
2021-12-29 10:00:00,258.75,258.77,256.78,257.55,1897.0,248.3857,248.4049,246.4947,247.2338,1897.0
2021-12-29 10:30:00,258.56,258.57,257.71,257.71,651.0,248.2034,248.213,247.3874,247.3874,651.0
2021-12-29 11:00:00,257.6,257.6,255.72,256.57,3767.0,247.2818,247.2818,245.4771,246.2931,3767.0
2021-12-29 11:30:00,256.56,256.95,256.56,256.95,650.0,246.2835,246.6578,246.2835,246.6578,650.0
2021-12-29 12:00:00,257.1,257.14,256.13,256.63,2416.0,246.8018,246.8402,245.8707,246.3507,2416.0
2021-12-29 12:30:00,257.13,257.29,256.95,257.12,900.0,246.8306,246.9842,246.6578,246.821,900.0
2021-12-29 13:00:00,257.27,257.36,256.75,256.88,6021.0,246.965,247.0514,246.4659,246.5906,6021.0
2021-12-29 13:30:00,257.12,257.21,256.85,256.96,2455.0,246.821,246.9074,246.5618,246.6674,2455.0
2021-12-29 14:00:00,256.96,256.96,256.27,256.27,3200.0,246.6674,246.6674,246.0051,246.0051,3200.0
2021-12-29 14:30:00,256.59,256.73,255.62,255.7,3102.0,246.3123,246.4467,245.3811,245.4579,3102.0
2021-12-29 15:00:00,256.01,257.11,256.01,256.87,3688.0,245.7555,246.8114,245.7555,246.581,3688.0
2021-12-29 15:30:00,256.86,257.15,256.56,256.79,16214.0,246.5714,246.8498,246.2835,246.5043,16214.0
2021-12-30 09:30:00,256.81,257.95,256.81,257.95,1097.0,246.5235,247.6178,246.5235,247.6178,1097.0
2021-12-30 10:00:00,257.15,258.36,257.15,258.16,2943.0,246.8498,248.0114,246.8498,247.8194,2943.0
2021-12-30 10:30:00,257.94,257.94,255.36,255.61,5636.0,247.6082,247.6082,245.1315,245.3715,5636.0
2021-12-30 11:00:00,255.82,255.94,255.75,255.75,425.0,245.5731,245.6883,245.5059,245.5059,425.0
2021-12-30 11:30:00,255.76,256.22,255.45,256.22,1937.0,245.5155,245.9571,245.2179,245.9571,1937.0
2021-12-30 12:00:00,255.9,255.9,255.58,255.59,1000.0,245.6499,245.6499,245.3427,245.3523,1000.0
2021-12-30 12:30:00,255.82,256.15,255.65,256.14,1545.0,245.5731,245.8899,245.4099,245.8803,1545.0
2021-12-30 13:00:00,256.11,256.11,255.14,255.15,1800.0,245.8515,245.8515,244.9203,244.9299,1800.0
2021-12-30 13:30:00,255.16,255.57,254.5,255.57,7078.0,244.9395,245.3331,244.306,245.3331,7078.0
2021-12-30 14:00:00,255.29,255.91,255.29,255.91,1000.0,245.0643,245.6595,245.0643,245.6595,1000.0
2021-12-30 14:30:00,256.07,256.17,255.76,256.05,1400.0,245.8131,245.9091,245.5155,245.7939,1400.0
2021-12-30 15:00:00,255.95,255.95,255.69,255.78,2983.0,245.6979,245.6979,245.4483,245.5347,2983.0
2021-12-30 15:30:00,255.63,255.73,254.51,254.97,6663.0,245.3907,245.4867,244.3156,244.7572,6663.0
2021-12-31 09:30:00,254.12,255.63,254.12,255.01,1375.0,243.9412,245.3907,243.9412,244.7956,1375.0
2021-12-31 10:00:00,255.31,255.42,255.09,255.42,502.0,245.0835,245.1891,244.8723,245.1891,502.0
2021-12-31 10:30:00,255.37,255.37,254.7,255.33,1311.0,245.1411,245.1411,244.498,245.1027,1311.0
2021-12-31 11:00:00,255.47,255.47,254.96,254.96,400.0,245.2371,245.2371,244.7476,244.7476,400.0
2021-12-31 11:30:00,255.16,255.28,254.92,254.92,1104.0,244.9395,245.0547,244.7092,244.7092,1104.0
2021-12-31 12:00:00,255.0,255.6,254.82,255.6,1429.0,244.786,245.3619,244.6132,245.3619,1429.0
2021-12-31 12:30:00,255.67,256.21,255.54,256.21,1100.0,245.4291,245.9475,245.3043,245.9475,1100.0
2021-12-31 13:00:00,256.08,256.08,255.89,255.89,572.0,245.8227,245.8227,245.6403,245.6403,572.0
2021-12-31 13:30:00,255.93,256.06,255.85,256.06,889.0,245.6787,245.8035,245.6019,245.8035,889.0
2021-12-31 14:00:00,256.69,256.69,256.17,256.25,700.0,246.4083,246.4083,245.9091,245.9859,700.0
2021-12-31 14:30:00,256.6,256.6,256.2,256.38,1385.0,246.3219,246.3219,245.9379,246.1107,1385.0
2021-12-31 15:00:00,256.15,256.69,256.14,256.69,1435.0,245.8899,246.4083,245.8803,246.4083,1435.0
2021-12-31 15:30:00,256.56,257.22,255.26,255.26,12090.0,246.2835,246.917,245.0355,245.0355,12090.0
2022-01-03 09:30:00,255.1,256.14,252.15,253.08,3881.0,244.8819,245.8803,242.0501,242.9429,3881.0
2022-01-03 10:00:00,252.15,254.09,252.14,253.01,3797.0,242.0501,243.9124,242.0405,242.8757,3797.0
2022-01-03 10:30:00,252.57,252.57,250.6,250.91,5282.0,242.4533,242.4533,240.5622,240.8598,5282.0
2022-01-03 11:00:00,250.34,250.57,248.95,249.81,10582.0,240.3126,240.5334,238.9783,239.8038,10582.0
2022-01-03 11:30:00,249.8,249.9,248.87,249.84,4928.0,239.7942,239.8902,238.9015,239.8326,4928.0
2022-01-03 12:00:00,249.78,250.41,249.73,250.41,1400.0,239.775,240.3798,239.727,240.3798,1400.0
2022-01-03 12:30:00,250.7,250.75,249.64,249.64,4449.0,240.6582,240.7062,239.6406,239.6406,4449.0
2022-01-03 13:00:00,249.63,249.65,249.18,249.24,2621.0,239.631,239.6502,239.1991,239.2567,2621.0
2022-01-03 13:30:00,249.11,249.36,248.66,249.15,3238.0,239.1319,239.3719,238.6999,239.1703,3238.0
2022-01-03 14:00:00,249.15,249.75,249.1,249.66,2817.0,239.1703,239.7462,239.1223,239.6598,2817.0
2022-01-03 14:30:00,249.59,250.03,248.59,248.85,10668.0,239.5926,240.015,238.6327,238.8823,10668.0
2022-01-03 15:00:00,248.92,250.33,248.79,250.17,3943.0,238.9495,240.303,238.8247,240.1494,3943.0
2022-01-03 15:30:00,250.03,250.95,249.81,250.95,27315.0,240.015,240.8982,239.8038,240.8982,27315.0
2022-01-04 09:30:00,251.84,253.22,251.34,252.13,5772.0,241.7525,243.0772,241.2726,242.0309,5772.0
2022-01-04 10:00:00,251.38,252.66,250.6,252.36,8441.0,241.311,242.5397,240.5622,242.2517,8441.0
2022-01-04 10:30:00,252.96,252.97,250.75,250.76,6216.0,242.8277,242.8373,240.7062,240.7158,6216.0
2022-01-04 11:00:00,250.91,251.1,250.11,251.09,3603.0,240.8598,241.0422,240.0918,241.0326,3603.0
2022-01-04 11:30:00,250.96,251.72,250.79,251.46,2408.0,240.9078,241.6373,240.7446,241.3877,2408.0
2022-01-04 12:00:00,251.46,251.59,251.38,251.52,2472.0,241.3877,241.5125,241.311,241.4453,2472.0
2022-01-04 12:30:00,251.15,251.29,250.42,250.95,2858.0,241.0902,241.2246,240.3894,240.8982,2858.0
2022-01-04 13:00:00,251.29,251.64,251.04,251.04,1500.0,241.2246,241.5605,240.9846,240.9846,1500.0
2022-01-04 13:30:00,251.04,251.17,250.57,250.57,2241.0,240.9846,241.1094,240.5334,240.5334,2241.0
2022-01-04 14:00:00,250.82,251.23,250.54,250.7,2054.0,240.7734,241.167,240.5046,240.6582,2054.0
2022-01-04 14:30:00,250.82,250.82,249.65,249.96,10716.0,240.7734,240.7734,239.6502,239.9478,10716.0
2022-01-04 15:00:00,250.28,250.42,249.89,250.0,3891.0,240.255,240.3894,239.8806,239.9862,3891.0
2022-01-04 15:30:00,249.84,251.26,249.54,250.13,25147.0,239.8326,241.1958,239.5447,240.111,25147.0
2022-01-05 09:30:00,250.69,250.69,248.29,248.76,2542.0,240.6486,240.6486,238.3447,238.7959,2542.0
2022-01-05 10:00:00,249.12,249.12,247.54,248.16,2067.0,239.1415,239.1415,237.6248,238.2199,2067.0
2022-01-05 10:30:00,248.33,248.54,247.54,247.83,8364.0,238.3831,238.5847,237.6248,237.9031,8364.0
2022-01-05 11:00:00,248.09,249.03,247.4,248.48,4274.0,238.1527,239.0551,237.4904,238.5271,4274.0
2022-01-05 11:30:00,248.61,248.72,247.56,247.72,5729.0,238.6519,238.7575,237.644,237.7976,5729.0
2022-01-05 12:00:00,248.23,248.23,247.58,247.58,3465.0,238.2871,238.2871,237.6632,237.6632,3465.0
2022-01-05 12:30:00,247.65,248.76,247.31,248.29,3681.0,237.7304,238.7959,237.404,238.3447,3681.0
2022-01-05 13:00:00,248.26,248.27,247.82,247.82,5088.0,238.3159,238.3255,237.8935,237.8935,5088.0
2022-01-05 13:30:00,247.92,248.03,247.5,247.63,5489.0,237.9895,238.0951,237.5864,237.7112,5489.0
2022-01-05 14:00:00,248.19,248.19,246.23,246.23,5474.0,238.2487,238.2487,236.3672,236.3672,5474.0
2022-01-05 14:30:00,246.39,246.39,244.71,245.36,4193.0,236.5208,236.5208,234.9081,235.5321,4193.0
2022-01-05 15:00:00,245.18,245.18,244.34,244.49,4040.0,235.3593,235.3593,234.5529,234.6969,4040.0
2022-01-05 15:30:00,244.28,245.0,242.67,242.67,16661.0,234.4953,235.1865,232.9498,232.9498,16661.0
2022-01-06 09:30:00,242.42,244.75,241.45,244.4,3228.0,232.7098,234.9465,231.7787,234.6105,3228.0
2022-01-06 10:00:00,243.53,244.04,242.35,243.95,2500.0,233.7754,234.265,232.6426,234.1786,2500.0
2022-01-06 10:30:00,243.8,243.81,242.37,242.37,5198.0,234.0346,234.0442,232.6618,232.6618,5198.0
2022-01-06 11:00:00,242.22,242.67,241.67,242.24,4000.0,232.5179,232.9498,231.9899,232.5371,4000.0
2022-01-06 11:30:00,242.19,242.84,242.06,242.84,4624.0,232.4891,233.113,232.3643,233.113,4624.0
2022-01-06 12:00:00,242.92,243.03,242.44,242.54,6914.0,233.1898,233.2954,232.729,232.825,6914.0
2022-01-06 12:30:00,242.62,242.92,242.34,242.36,8400.0,232.9018,233.1898,232.633,232.6522,8400.0
2022-01-06 13:00:00,242.09,242.24,241.52,241.52,5515.0,232.3931,232.5371,231.8459,231.8459,5515.0
2022-01-06 13:30:00,241.34,241.86,241.33,241.49,6960.0,231.6731,232.1723,231.6635,231.8171,6960.0
2022-01-06 14:00:00,241.63,241.76,240.94,241.4,9440.0,231.9515,232.0763,231.2891,231.7307,9440.0
2022-01-06 14:30:00,241.56,242.25,241.52,241.82,10473.0,231.8843,232.5467,231.8459,232.1339,10473.0
2022-01-06 15:00:00,241.88,242.15,240.51,241.68,19922.0,232.1915,232.4507,230.8763,231.9995,19922.0
2022-01-06 15:30:00,241.7,242.05,240.25,240.37,31572.0,232.0187,232.3547,230.6268,230.742,31572.0
2022-01-07 09:30:00,240.42,240.83,239.66,240.82,7105.0,230.79,231.1835,230.0604,231.1739,7105.0
2022-01-07 10:00:00,241.41,241.43,239.04,239.42,11250.0,231.7403,231.7595,229.4652,229.83,11250.0
2022-01-07 10:30:00,239.34,239.85,237.78,237.83,4966.0,229.7532,230.2428,228.2557,228.3037,4966.0
2022-01-07 11:00:00,238.1,238.58,237.43,238.21,10419.0,228.5629,229.0237,227.9197,228.6685,10419.0
2022-01-07 11:30:00,238.3,239.39,238.0,239.13,4244.0,228.7549,229.8012,228.4669,229.5516,4244.0
2022-01-07 12:00:00,239.28,239.28,238.77,238.96,5287.0,229.6956,229.6956,229.206,229.3884,5287.0
2022-01-07 12:30:00,238.97,238.97,238.36,238.36,4741.0,229.398,229.398,228.8125,228.8125,4741.0
2022-01-07 13:00:00,238.28,238.66,238.28,238.66,2267.0,228.7357,229.1005,228.7357,229.1005,2267.0
2022-01-07 13:30:00,238.63,239.19,238.39,239.09,2366.0,229.0717,229.6092,228.8413,229.5132,2366.0
2022-01-07 14:00:00,239.33,239.79,239.08,239.38,4686.0,229.7436,230.1852,229.5036,229.7916,4686.0
2022-01-07 14:30:00,239.34,239.47,239.05,239.19,4199.0,229.7532,229.878,229.4748,229.6092,4199.0
2022-01-07 15:00:00,239.31,239.42,238.52,238.65,6302.0,229.7244,229.83,228.9661,229.0909,6302.0
2022-01-07 15:30:00,238.64,239.32,237.67,237.92,29358.0,229.0813,229.734,228.1501,228.3901,29358.0
2022-01-10 09:30:00,237.6,237.6,234.81,234.83,4457.0,228.0829,228.0829,225.4047,225.4239,4457.0
2022-01-10 10:00:00,234.68,234.83,233.43,234.51,4925.0,225.2799,225.4239,224.0799,225.1167,4925.0
2022-01-10 10:30:00,234.08,235.37,234.07,235.37,7151.0,224.7039,225.9422,224.6943,225.9422,7151.0
2022-01-10 11:00:00,235.32,236.75,234.86,236.44,4244.0,225.8942,227.267,225.4527,226.9694,4244.0
2022-01-10 11:30:00,236.15,236.15,233.87,234.25,5317.0,226.691,226.691,224.5023,224.8671,5317.0
2022-01-10 12:00:00,234.24,234.51,233.28,233.37,7111.0,224.8575,225.1167,223.9359,224.0223,7111.0
2022-01-10 12:30:00,233.11,234.64,233.11,234.2,4708.0,223.7728,225.2415,223.7728,224.8191,4708.0
2022-01-10 13:00:00,234.31,235.23,234.2,235.22,5079.0,224.9247,225.8078,224.8191,225.7982,5079.0
2022-01-10 13:30:00,235.39,236.82,235.04,236.52,4074.0,225.9614,227.3342,225.6255,227.0462,4074.0
2022-01-10 14:00:00,236.52,237.79,236.52,237.61,2732.0,227.0462,228.2653,227.0462,228.0925,2732.0
2022-01-10 14:30:00,237.64,237.86,237.0,237.25,2457.0,228.1213,228.3325,227.5069,227.7469,2457.0
2022-01-10 15:00:00,237.21,237.39,236.45,237.07,6417.0,227.7085,227.8813,226.979,227.5741,6417.0
2022-01-10 15:30:00,237.16,238.46,237.15,238.32,17349.0,227.6605,228.9085,227.6509,228.7741,17349.0
2022-01-11 09:30:00,238.17,238.17,235.05,235.06,3924.0,228.6301,228.6301,225.6351,225.6446,3924.0
2022-01-11 10:00:00,235.69,236.8,235.68,236.66,4589.0,226.2494,227.315,226.2398,227.1806,4589.0
2022-01-11 10:30:00,236.7,236.7,235.44,236.0,4097.0,227.219,227.219,226.0094,226.547,4097.0
2022-01-11 11:00:00,235.75,237.29,235.74,237.05,4680.0,226.307,227.7853,226.2974,227.5549,4680.0
2022-01-11 11:30:00,237.39,238.09,237.18,237.63,5374.0,227.8813,228.5533,227.6797,228.1117,5374.0
2022-01-11 12:00:00,238.31,238.55,237.42,237.42,3802.0,228.7645,228.9949,227.9101,227.9101,3802.0
2022-01-11 12:30:00,237.38,237.91,236.98,237.91,4229.0,227.8717,228.3805,227.4877,228.3805,4229.0
2022-01-11 13:00:00,238.12,239.05,237.84,238.84,1910.0,228.5821,229.4748,228.3133,229.2732,1910.0
2022-01-11 13:30:00,238.84,239.12,238.68,238.97,4100.0,229.2732,229.542,229.1197,229.398,4100.0
2022-01-11 14:00:00,239.15,239.15,238.84,238.97,2185.0,229.5708,229.5708,229.2732,229.398,2185.0
2022-01-11 14:30:00,238.84,238.99,238.57,238.99,6319.0,229.2732,229.4172,229.0141,229.4172,6319.0
2022-01-11 15:00:00,239.02,240.25,239.01,239.38,9638.0,229.446,230.6268,229.4364,229.7916,9638.0
2022-01-11 15:30:00,239.51,240.31,239.03,240.3,13479.0,229.9164,230.6844,229.4556,230.6748,13479.0
2022-01-12 09:30:00,240.53,243.01,240.53,242.68,3475.0,230.8955,233.2762,230.8955,232.9594,3475.0
2022-01-12 10:00:00,242.81,243.03,241.65,242.55,4930.0,233.0842,233.2954,231.9707,232.8346,4930.0
2022-01-12 10:30:00,242.32,242.6,241.16,241.16,2200.0,232.6138,232.8826,231.5003,231.5003,2200.0
2022-01-12 11:00:00,241.19,241.51,240.52,241.34,5516.0,231.5291,231.8363,230.8859,231.6731,5516.0
2022-01-12 11:30:00,241.78,242.71,241.77,242.21,2485.0,232.0955,232.9882,232.0859,232.5083,2485.0
2022-01-12 12:00:00,242.18,242.18,241.58,241.59,3128.0,232.4795,232.4795,231.9035,231.9131,3128.0
2022-01-12 12:30:00,241.66,242.31,241.65,242.3,4568.0,231.9803,232.6043,231.9707,232.5947,4568.0
2022-01-12 13:00:00,242.06,242.06,241.51,241.85,2904.0,232.3643,232.3643,231.8363,232.1627,2904.0
2022-01-12 13:30:00,241.85,242.46,241.79,242.11,5425.0,232.1627,232.7482,232.1051,232.4123,5425.0
2022-01-12 14:00:00,242.06,242.83,241.69,242.61,4088.0,232.3643,233.1034,232.0091,232.8922,4088.0
2022-01-12 14:30:00,242.35,242.35,241.79,241.95,2816.0,232.6426,232.6426,232.1051,232.2587,2816.0
2022-01-12 15:00:00,241.82,242.23,241.16,242.23,5716.0,232.1339,232.5275,231.5003,232.5275,5716.0
2022-01-12 15:30:00,242.06,243.27,242.02,242.37,18604.0,232.3643,233.5258,232.3259,232.6618,18604.0
2022-01-13 09:30:00,242.76,245.51,241.82,244.4,2242.0,233.0362,235.6761,232.1339,234.6105,2242.0
2022-01-13 10:00:00,244.36,244.36,242.05,242.56,3482.0,234.5721,234.5721,232.3547,232.8442,3482.0
2022-01-13 10:30:00,242.21,242.93,241.74,242.14,2271.0,232.5083,233.1994,232.0571,232.4411,2271.0
2022-01-13 11:00:00,242.07,242.47,241.68,242.34,2732.0,232.3739,232.7578,231.9995,232.633,2732.0
2022-01-13 11:30:00,242.87,242.87,242.27,242.27,1493.0,233.1418,233.1418,232.5659,232.5659,1493.0
2022-01-13 12:00:00,242.38,242.38,240.28,240.54,1240.0,232.6714,232.6714,230.6556,230.9051,1240.0
2022-01-13 12:30:00,240.5,240.87,239.31,239.7,4723.0,230.8667,231.2219,229.7244,230.0988,4723.0
2022-01-13 13:00:00,239.97,240.75,239.91,240.48,3082.0,230.358,231.1067,230.3004,230.8476,3082.0
2022-01-13 13:30:00,240.47,240.75,240.15,240.61,2925.0,230.838,231.1067,230.5308,230.9723,2925.0
2022-01-13 14:00:00,240.73,240.74,239.61,239.62,5745.0,231.0875,231.0971,230.0124,230.022,5745.0
2022-01-13 14:30:00,239.62,240.09,238.63,239.67,8344.0,230.022,230.4732,229.0717,230.07,8344.0
2022-01-13 15:00:00,239.34,239.51,238.77,239.5,6079.0,229.7532,229.9164,229.206,229.9068,6079.0
2022-01-13 15:30:00,239.42,239.42,238.19,239.01,24149.0,229.83,229.83,228.6493,229.4364,24149.0
2022-01-14 09:30:00,238.31,238.31,237.16,237.57,1882.0,228.7645,228.7645,227.6605,228.0541,1882.0
2022-01-14 10:00:00,237.99,237.99,236.16,236.53,2400.0,228.4573,228.4573,226.7006,227.0558,2400.0
2022-01-14 10:30:00,236.41,236.52,234.95,235.44,5402.0,226.9406,227.0462,225.5391,226.0094,5402.0
2022-01-14 11:00:00,235.07,235.53,234.34,234.9,4874.0,225.6542,226.0958,224.9535,225.4911,4874.0
2022-01-14 11:30:00,235.02,236.3,235.02,236.28,1426.0,225.6063,226.835,225.6063,226.8158,1426.0
2022-01-14 12:00:00,235.7,235.7,234.53,234.77,1500.0,226.259,226.259,225.1359,225.3663,1500.0
2022-01-14 12:30:00,234.99,235.76,234.37,235.2,12315.0,225.5775,226.3166,224.9823,225.779,12315.0
2022-01-14 13:00:00,235.34,235.77,235.09,235.09,2533.0,225.9134,226.3262,225.6734,225.6734,2533.0
2022-01-14 13:30:00,235.41,235.92,234.69,235.92,5269.0,225.9806,226.4702,225.2895,226.4702,5269.0
2022-01-14 14:00:00,236.05,236.72,235.67,236.22,7138.0,226.595,227.2382,226.2302,226.7582,7138.0
2022-01-14 14:30:00,236.27,237.36,236.27,236.95,3977.0,226.8062,227.8525,226.8062,227.4589,3977.0
2022-01-14 15:00:00,237.06,237.82,236.44,237.62,2554.0,227.5645,228.2941,226.9694,228.1021,2554.0
2022-01-14 15:30:00,237.69,238.7,237.69,238.07,12497.0,228.1693,229.1388,228.1693,228.5341,12497.0
2022-01-18 09:30:00,234.16,238.15,234.16,235.26,6554.0,224.7807,228.6109,224.7807,225.8366,6554.0
2022-01-18 10:00:00,235.15,235.71,235.15,235.58,1443.0,225.731,226.2686,225.731,226.1438,1443.0
2022-01-18 10:30:00,235.5,235.73,235.22,235.73,2800.0,226.067,226.2878,225.7982,226.2878,2800.0
2022-01-18 11:00:00,235.57,235.57,234.83,234.83,1860.0,226.1342,226.1342,225.4239,225.4239,1860.0
2022-01-18 11:30:00,234.67,235.22,234.64,235.09,2132.0,225.2703,225.7982,225.2415,225.6734,2132.0
2022-01-18 12:00:00,234.79,234.79,233.85,233.85,6291.0,225.3855,225.3855,224.4831,224.4831,6291.0
2022-01-18 12:30:00,233.63,234.17,233.58,233.87,1843.0,224.2719,224.7903,224.2239,224.5023,1843.0
2022-01-18 13:00:00,233.55,234.11,233.51,234.01,1842.0,224.1951,224.7327,224.1567,224.6367,1842.0
2022-01-18 13:30:00,233.79,234.47,233.79,234.3,3400.0,224.4255,225.0783,224.4255,224.9151,3400.0
2022-01-18 14:00:00,234.57,234.82,234.22,234.22,1980.0,225.1743,225.4143,224.8383,224.8383,1980.0
2022-01-18 14:30:00,234.36,235.39,234.36,235.39,2965.0,224.9727,225.9614,224.9727,225.9614,2965.0
2022-01-18 15:00:00,235.34,235.36,234.41,234.65,7278.0,225.9134,225.9326,225.0207,225.2511,7278.0
2022-01-18 15:30:00,234.65,234.95,233.73,234.17,14973.0,225.2511,225.5391,224.3679,224.7903,14973.0
2022-01-19 09:30:00,235.46,237.0,233.31,236.09,3394.0,226.0286,227.5069,223.9647,226.6334,3394.0
2022-01-19 10:00:00,236.57,237.14,234.86,235.25,8002.0,227.0942,227.6413,225.4527,225.827,8002.0
2022-01-19 10:30:00,234.83,236.12,234.83,235.62,8516.0,225.4239,226.6622,225.4239,226.1822,8516.0
2022-01-19 11:00:00,235.51,235.88,234.25,235.87,4425.0,226.0766,226.4318,224.8671,226.4222,4425.0
2022-01-19 11:30:00,235.84,237.67,235.46,237.59,2416.0,226.3934,228.1501,226.0286,228.0733,2416.0
2022-01-19 12:00:00,238.01,238.6,237.99,238.11,5430.0,228.4765,229.0429,228.4573,228.5725,5430.0
2022-01-19 12:30:00,238.03,238.3,237.35,238.3,6219.0,228.4957,228.7549,227.8429,228.7549,6219.0
2022-01-19 13:00:00,238.32,238.75,237.88,237.88,5030.0,228.7741,229.1868,228.3517,228.3517,5030.0
2022-01-19 13:30:00,237.91,238.12,237.42,237.78,2365.0,228.3805,228.5821,227.9101,228.2557,2365.0
2022-01-19 14:00:00,237.61,237.87,237.02,237.02,4000.0,228.0925,228.3421,227.5261,227.5261,4000.0
2022-01-19 14:30:00,236.92,238.09,236.88,237.74,6757.0,227.4301,228.5533,227.3917,228.2173,6757.0
2022-01-19 15:00:00,237.49,238.12,237.37,237.85,5904.0,227.9773,228.5821,227.8621,228.3229,5904.0
2022-01-19 15:30:00,237.57,237.57,236.7,236.7,15570.0,228.0541,228.0541,227.219,227.219,15570.0
2022-01-20 09:30:00,237.5,239.32,237.5,239.32,2368.0,227.9869,229.734,227.9869,229.734,2368.0
2022-01-20 10:00:00,239.1,239.24,238.0,238.82,3536.0,229.5228,229.6572,228.4669,229.254,3536.0
2022-01-20 10:30:00,238.95,239.47,238.76,239.47,13696.0,229.3788,229.878,229.1964,229.878,13696.0
2022-01-20 11:00:00,239.12,239.52,237.93,238.86,22956.0,229.542,229.926,228.3997,229.2924,22956.0
2022-01-20 11:30:00,238.68,238.99,237.72,238.57,4973.0,229.1197,229.4172,228.1981,229.0141,4973.0
2022-01-20 12:00:00,238.84,238.84,238.19,238.67,3223.0,229.2732,229.2732,228.6493,229.1101,3223.0
2022-01-20 12:30:00,238.91,239.15,238.43,238.68,2869.0,229.3404,229.5708,228.8797,229.1197,2869.0
2022-01-20 13:00:00,238.78,238.78,237.49,237.49,7371.0,229.2156,229.2156,227.9773,227.9773,7371.0
2022-01-20 13:30:00,237.34,238.2,237.32,237.69,4500.0,227.8333,228.6589,227.8141,228.1693,4500.0
2022-01-20 14:00:00,237.89,238.34,237.14,237.14,4565.0,228.3613,228.7933,227.6413,227.6413,4565.0
2022-01-20 14:30:00,237.1,237.67,236.91,237.06,6190.0,227.6029,228.1501,227.4205,227.5645,6190.0
2022-01-20 15:00:00,237.1,237.16,235.58,235.98,7048.0,227.6029,227.6605,226.1438,226.5278,7048.0
2022-01-20 15:30:00,235.83,235.84,232.95,233.2,23764.0,226.3838,226.3934,223.6192,223.8592,23764.0
2022-01-21 09:30:00,232.65,240.05,231.15,232.25,7543.0,223.3312,230.4348,221.8913,222.9472,7543.0
2022-01-21 10:00:00,232.27,234.44,231.47,233.04,3691.0,222.9664,225.0495,222.1984,223.7056,3691.0
2022-01-21 10:30:00,233.97,235.62,233.45,235.47,2914.0,224.5983,226.1822,224.0991,226.0382,2914.0
2022-01-21 11:00:00,235.58,235.64,234.92,235.35,3040.0,226.1438,226.2014,225.5103,225.923,3040.0
2022-01-21 11:30:00,234.97,235.31,233.79,233.79,2334.0,225.5583,225.8846,224.4255,224.4255,2334.0
2022-01-21 12:00:00,233.59,233.83,232.91,233.49,2084.0,224.2335,224.4639,223.5808,224.1375,2084.0
2022-01-21 12:30:00,233.66,234.15,232.5,233.35,3971.0,224.3007,224.7711,223.1872,224.0031,3971.0
2022-01-21 13:00:00,233.07,233.7,232.34,232.65,4113.0,223.7344,224.3391,223.0336,223.3312,4113.0
2022-01-21 13:30:00,232.77,233.62,232.67,232.9,3810.0,223.4464,224.2623,223.3504,223.5712,3810.0
2022-01-21 14:00:00,232.56,233.66,232.5,232.57,5857.0,223.2448,224.3007,223.1872,223.2544,5857.0
2022-01-21 14:30:00,232.54,233.45,231.97,231.98,4100.0,223.2256,224.0991,222.6784,222.688,4100.0
2022-01-21 15:00:00,231.9,232.4,230.99,231.6,6515.0,222.6112,223.0912,221.7377,222.3232,6515.0
2022-01-21 15:30:00,231.6,233.17,231.19,231.19,18167.0,222.3232,223.8304,221.9297,221.9297,18167.0
2022-01-24 09:30:00,228.25,230.27,224.5,227.97,5151.0,219.1074,221.0465,215.5076,218.8386,5151.0
2022-01-24 10:00:00,227.06,229.0,225.36,228.56,6704.0,217.9651,219.8274,216.3332,219.405,6704.0
2022-01-24 10:30:00,228.22,228.88,227.11,227.56,7831.0,219.0786,219.7122,218.0131,218.4451,7831.0
2022-01-24 11:00:00,227.65,228.38,227.14,228.38,4100.0,218.5315,219.2322,218.0419,219.2322,4100.0
2022-01-24 11:30:00,228.44,228.44,226.55,228.37,3646.0,219.2898,219.2898,217.4755,219.2226,3646.0
2022-01-24 12:00:00,228.16,228.74,227.02,227.13,8121.0,219.021,219.5778,217.9267,218.0323,8121.0
2022-01-24 12:30:00,227.18,228.15,226.72,227.72,10544.0,218.0803,219.0114,217.6387,218.5987,10544.0
2022-01-24 13:00:00,227.64,229.93,227.64,228.74,3600.0,218.5219,220.7201,218.5219,219.5778,3600.0
2022-01-24 13:30:00,228.85,231.51,228.85,231.24,4962.0,219.6834,222.2368,219.6834,221.9777,4962.0
2022-01-24 14:00:00,231.82,232.37,229.89,229.89,4452.0,222.5344,223.0624,220.6817,220.6817,4452.0
2022-01-24 14:30:00,230.87,230.98,229.79,230.84,7257.0,221.6225,221.7281,220.5857,221.5937,7257.0
2022-01-24 15:00:00,231.5,232.46,230.67,231.42,5797.0,222.2272,223.1488,221.4305,222.1505,5797.0
2022-01-24 15:30:00,231.5,234.72,231.49,234.63,17503.0,222.2272,225.3183,222.2176,225.2319,17503.0
2022-01-25 09:30:00,231.11,231.72,226.39,227.51,4014.0,221.8529,222.4384,217.3219,218.3971,4014.0
2022-01-25 10:00:00,227.08,228.31,225.6,227.99,6336.0,217.9843,219.165,216.5636,218.8578,6336.0
2022-01-25 10:30:00,228.17,228.5,226.89,226.89,4083.0,219.0306,219.3474,217.8019,217.8019,4083.0
2022-01-25 11:00:00,226.28,228.45,225.41,228.35,9601.0,217.2163,219.2994,216.3812,219.2034,9601.0
2022-01-25 11:30:00,228.39,228.96,227.1,228.46,6600.0,219.2418,219.789,218.0035,219.309,6600.0
2022-01-25 12:00:00,227.74,228.67,227.2,228.67,4445.0,218.6179,219.5106,218.0995,219.5106,4445.0
2022-01-25 12:30:00,228.54,229.16,227.85,228.65,6375.0,219.3858,219.981,218.7234,219.4914,6375.0
2022-01-25 13:00:00,228.6,229.43,228.03,229.43,4818.0,219.4434,220.2402,218.8962,220.2402,4818.0
2022-01-25 13:30:00,228.98,230.34,228.73,229.87,7181.0,219.8082,221.1137,219.5682,220.6625,7181.0
2022-01-25 14:00:00,229.85,230.24,229.22,229.81,13036.0,220.6433,221.0177,220.0386,220.6049,13036.0
2022-01-25 14:30:00,229.98,230.93,229.73,230.69,9937.0,220.7681,221.6801,220.5281,221.4497,9937.0
2022-01-25 15:00:00,230.58,230.64,228.03,228.24,18115.0,221.3441,221.4017,218.8962,219.0978,18115.0
2022-01-25 15:30:00,228.37,229.33,227.98,228.33,33470.0,219.2226,220.1442,218.8482,219.1842,33470.0
2022-01-26 09:30:00,230.91,233.9,228.44,231.69,3569.0,221.6609,224.5311,219.2898,222.4096,3569.0
2022-01-26 10:00:00,233.98,234.93,231.78,231.84,5639.0,224.6079,225.5199,222.496,222.5536,5639.0
2022-01-26 10:30:00,231.83,232.23,231.42,231.89,3784.0,222.544,222.928,222.1505,222.6016,3784.0
2022-01-26 11:00:00,231.63,233.16,231.62,231.87,2026.0,222.352,223.8208,222.3424,222.5824,2026.0
2022-01-26 11:30:00,231.96,232.28,231.35,231.79,4402.0,222.6688,222.976,222.0833,222.5056,4402.0
2022-01-26 12:00:00,231.84,232.09,231.48,231.48,900.0,222.5536,222.7936,222.208,222.208,900.0
2022-01-26 12:30:00,231.53,231.58,231.35,231.58,1006.0,222.256,222.304,222.0833,222.304,1006.0
2022-01-26 13:00:00,231.17,231.9,230.82,231.33,2625.0,221.9105,222.6112,221.5745,222.0641,2625.0
2022-01-26 13:30:00,231.0,231.87,231.0,231.83,1300.0,221.7473,222.5824,221.7473,222.544,1300.0
2022-01-26 14:00:00,233.29,233.34,229.88,231.31,5503.0,223.9455,223.9935,220.6721,222.0449,5503.0
2022-01-26 14:30:00,231.15,231.56,227.72,228.83,4383.0,221.8913,222.2848,218.5987,219.6642,4383.0
2022-01-26 15:00:00,228.65,228.65,225.03,226.79,10789.0,219.4914,219.4914,216.0164,217.7059,10789.0
2022-01-26 15:30:00,226.95,227.27,225.33,225.85,16322.0,217.8595,218.1667,216.3044,216.8036,16322.0
2022-01-27 09:30:00,227.71,230.2,226.12,229.54,2043.0,218.5891,220.9793,217.0627,220.3458,2043.0
2022-01-27 10:00:00,229.44,229.82,226.99,227.68,4516.0,220.2498,220.6145,217.8979,218.5603,4516.0
2022-01-27 10:30:00,227.66,228.15,226.92,227.87,3700.0,218.5411,219.0114,217.8307,218.7426,3700.0
2022-01-27 11:00:00,228.73,228.91,226.73,226.98,2908.0,219.5682,219.741,217.6483,217.8883,2908.0
2022-01-27 11:30:00,226.76,227.98,226.54,227.44,4733.0,217.6771,218.8482,217.4659,218.3299,4733.0
2022-01-27 12:00:00,227.39,227.58,225.54,225.65,2789.0,218.2819,218.4643,216.506,216.6116,2789.0
2022-01-27 12:30:00,225.52,225.64,224.35,225.12,4147.0,216.4868,216.602,215.3636,216.1028,4147.0
2022-01-27 13:00:00,224.8,225.0,223.16,223.17,2134.0,215.7956,215.9876,214.2213,214.2309,2134.0
2022-01-27 13:30:00,223.59,224.23,222.94,224.23,4627.0,214.6341,215.2484,214.0101,215.2484,4627.0
2022-01-27 14:00:00,224.64,225.19,223.05,223.05,8599.0,215.642,216.17,214.1157,214.1157,8599.0
2022-01-27 14:30:00,223.39,224.0,222.72,223.06,3537.0,214.4421,215.0277,213.7989,214.1253,3537.0
2022-01-27 15:00:00,224.14,224.14,222.81,223.88,3860.0,215.1621,215.1621,213.8853,214.9125,3860.0
2022-01-27 15:30:00,224.33,225.21,223.41,223.57,13868.0,215.3444,216.1892,214.4613,214.6149,13868.0
2022-01-28 09:30:00,223.93,225.26,221.62,222.87,6479.0,214.9605,216.2372,212.743,213.9429,6479.0
2022-01-28 10:00:00,223.26,224.02,222.34,223.41,3693.0,214.3173,215.0469,213.4342,214.4613,3693.0
2022-01-28 10:30:00,222.5,223.18,221.45,222.41,3893.0,213.5877,214.2405,212.5798,213.5013,3893.0
2022-01-28 11:00:00,222.53,223.53,222.39,223.53,1251.0,213.6165,214.5765,213.4821,214.5765,1251.0
2022-01-28 11:30:00,222.65,224.46,222.65,224.45,3860.0,213.7317,215.4692,213.7317,215.4596,3860.0
2022-01-28 12:00:00,224.57,225.03,224.34,224.48,3169.0,215.5748,216.0164,215.354,215.4884,3169.0
2022-01-28 12:30:00,224.37,224.65,223.69,224.03,2194.0,215.3828,215.6516,214.7301,215.0565,2194.0
2022-01-28 13:00:00,224.1,224.79,224.06,224.17,3197.0,215.1237,215.786,215.0853,215.1908,3197.0
2022-01-28 13:30:00,224.42,225.48,224.42,225.39,1880.0,215.4308,216.4484,215.4308,216.362,1880.0
2022-01-28 14:00:00,225.38,225.9,223.39,223.39,4325.0,216.3524,216.8516,214.4421,214.4421,4325.0
2022-01-28 14:30:00,222.95,224.3,222.86,224.29,10497.0,214.0197,215.3156,213.9333,215.306,10497.0
2022-01-28 15:00:00,224.64,226.28,224.23,226.1,5305.0,215.642,217.2163,215.2484,217.0435,5305.0
2022-01-28 15:30:00,225.71,227.95,225.57,227.94,17782.0,216.6692,218.8194,216.5348,218.8098,17782.0
2022-01-31 09:30:00,227.39,228.92,223.93,228.56,9340.0,218.2819,219.7506,214.9605,219.405,9340.0
2022-01-31 10:00:00,228.95,229.89,228.95,229.37,3319.0,219.7794,220.6817,219.7794,220.1826,3319.0
2022-01-31 10:30:00,229.25,229.84,228.3,228.99,4059.0,220.0674,220.6337,219.1554,219.8178,4059.0
2022-01-31 11:00:00,228.74,229.4,228.52,228.85,3497.0,219.5778,220.2114,219.3666,219.6834,3497.0
2022-01-31 11:30:00,229.3,230.9,229.3,230.9,1100.0,220.1154,221.6513,220.1154,221.6513,1100.0
2022-01-31 12:00:00,231.01,231.19,230.42,230.81,2975.0,221.7569,221.9297,221.1905,221.5649,2975.0
2022-01-31 12:30:00,231.05,231.27,230.38,230.9,2867.0,221.7953,222.0065,221.1521,221.6513,2867.0
2022-01-31 13:00:00,230.57,230.8,229.94,230.26,3647.0,221.3345,221.5553,220.7297,221.0369,3647.0
2022-01-31 13:30:00,229.97,231.08,229.78,230.43,1809.0,220.7585,221.8241,220.5761,221.2001,1809.0
2022-01-31 14:00:00,230.59,230.94,230.3,230.94,1800.0,221.3537,221.6897,221.0753,221.6897,1800.0
2022-01-31 14:30:00,230.92,230.92,230.38,230.38,2797.0,221.6705,221.6705,221.1521,221.1521,2797.0
2022-01-31 15:00:00,230.41,230.46,229.29,230.34,3491.0,221.1809,221.2289,220.1058,221.1137,3491.0
2022-01-31 15:30:00,229.92,233.52,229.91,232.55,15831.0,220.7105,224.1663,220.7009,223.2352,15831.0
2022-02-01 09:30:00,232.4,234.59,232.27,233.12,5011.0,223.0912,225.1935,222.9664,223.7824,5011.0
2022-02-01 10:00:00,232.19,232.19,230.74,231.97,5874.0,222.8896,222.8896,221.4977,222.6784,5874.0
2022-02-01 10:30:00,231.64,232.18,230.76,231.63,2212.0,222.3616,222.88,221.5169,222.352,2212.0
2022-02-01 11:00:00,231.64,232.35,231.6,231.92,2295.0,222.3616,223.0432,222.3232,222.6304,2295.0
2022-02-01 11:30:00,232.61,233.18,232.36,232.79,2834.0,223.2928,223.84,223.0528,223.4656,2834.0
2022-02-01 12:00:00,232.77,232.77,232.01,232.22,11024.0,223.4464,223.4464,222.7168,222.9184,11024.0
2022-02-01 12:30:00,232.26,232.77,231.82,232.57,3054.0,222.9568,223.4464,222.5344,223.2544,3054.0
2022-02-01 13:00:00,232.79,233.02,232.71,232.91,937.0,223.4656,223.6864,223.3888,223.5808,937.0
2022-02-01 13:30:00,233.01,233.7,233.0,233.4,5467.0,223.6768,224.3391,223.6672,224.0511,5467.0
2022-02-01 14:00:00,233.58,233.58,232.62,232.91,2428.0,224.2239,224.2239,223.3024,223.5808,2428.0
2022-02-01 14:30:00,233.43,233.43,233.04,233.35,2600.0,224.0799,224.0799,223.7056,224.0031,2600.0
2022-02-01 15:00:00,233.73,234.43,233.64,233.96,3325.0,224.3679,225.0399,224.2815,224.5887,3325.0
2022-02-01 15:30:00,234.31,234.73,233.95,234.4,10031.0,224.9247,225.3279,224.5791,225.0111,10031.0
2022-02-02 09:30:00,235.0,237.18,234.59,236.16,4014.0,225.5871,227.6797,225.1935,226.7006,4014.0
2022-02-02 10:00:00,236.27,236.86,233.98,234.78,4088.0,226.8062,227.3726,224.6079,225.3759,4088.0
2022-02-02 10:30:00,234.68,237.32,234.31,236.52,9554.0,225.2799,227.8141,224.9247,227.0462,9554.0
2022-02-02 11:00:00,236.46,237.21,235.82,236.93,1666.0,226.9886,227.7085,226.3742,227.4397,1666.0
2022-02-02 11:30:00,236.81,236.81,235.88,236.37,2895.0,227.3246,227.3246,226.4318,226.9022,2895.0
2022-02-02 12:00:00,236.37,236.69,235.45,236.23,6008.0,226.9022,227.2094,226.019,226.7678,6008.0
2022-02-02 12:30:00,236.35,236.82,235.86,236.29,4821.0,226.883,227.3342,226.4126,226.8254,4821.0
2022-02-02 13:00:00,236.36,236.57,235.2,235.49,2689.0,226.8926,227.0942,225.779,226.0574,2689.0
2022-02-02 13:30:00,235.55,236.21,235.55,236.05,3950.0,226.115,226.7486,226.115,226.595,3950.0
2022-02-02 14:00:00,236.12,236.55,235.52,235.52,3266.0,226.6622,227.075,226.0862,226.0862,3266.0
2022-02-02 14:30:00,235.95,236.56,235.8,236.08,1706.0,226.499,227.0846,226.355,226.6238,1706.0
2022-02-02 15:00:00,235.53,237.26,235.51,236.23,10319.0,226.0958,227.7565,226.0766,226.7678,10319.0
2022-02-02 15:30:00,236.25,237.03,235.8,236.49,25884.0,226.787,227.5357,226.355,227.0174,25884.0
2022-02-03 09:30:00,235.0,237.62,233.36,234.25,2954.0,225.5871,228.1021,224.0127,224.8671,2954.0
2022-02-03 10:00:00,233.74,235.56,233.74,234.59,2093.0,224.3775,226.1246,224.3775,225.1935,2093.0
2022-02-03 10:30:00,234.59,235.3,234.59,234.8,1600.0,225.1935,225.875,225.1935,225.3951,1600.0
2022-02-03 11:00:00,234.98,235.7,234.52,234.52,1711.0,225.5679,226.259,225.1263,225.1263,1711.0
2022-02-03 11:30:00,235.02,235.02,234.26,234.26,1434.0,225.6063,225.6063,224.8767,224.8767,1434.0
2022-02-03 12:00:00,234.29,234.46,233.45,234.01,1725.0,224.9055,225.0687,224.0991,224.6367,1725.0
2022-02-03 12:30:00,233.91,234.38,233.37,233.87,1011.0,224.5407,224.9919,224.0223,224.5023,1011.0
2022-02-03 13:00:00,233.5,233.61,233.3,233.61,500.0,224.1471,224.2527,223.9551,224.2527,500.0
2022-02-03 13:30:00,233.64,233.96,233.46,233.59,2324.0,224.2815,224.5887,224.1087,224.2335,2324.0
2022-02-03 14:00:00,233.55,233.68,232.99,232.99,1517.0,224.1951,224.3199,223.6576,223.6576,1517.0
2022-02-03 14:30:00,232.89,233.2,231.82,232.92,2328.0,223.5616,223.8592,222.5344,223.5904,2328.0
2022-02-03 15:00:00,232.8,233.55,231.93,232.98,2176.0,223.4752,224.1951,222.64,223.648,2176.0
2022-02-03 15:30:00,232.71,232.75,231.09,231.73,10323.0,223.3888,223.4272,221.8337,222.448,10323.0
2022-02-04 09:30:00,231.04,231.36,229.29,230.16,2142.0,221.7857,222.0929,220.1058,220.9409,2142.0
2022-02-04 10:00:00,230.0,230.58,228.66,230.39,1200.0,220.7873,221.3441,219.501,221.1617,1200.0
2022-02-04 10:30:00,229.07,229.07,227.09,228.07,2923.0,219.8946,219.8946,217.9939,218.9346,2923.0
2022-02-04 11:00:00,228.2,228.79,227.64,228.63,2138.0,219.0594,219.6258,218.5219,219.4722,2138.0
2022-02-04 11:30:00,229.05,229.59,228.83,229.53,1815.0,219.8754,220.3938,219.6642,220.3362,1815.0
2022-02-04 12:00:00,228.93,229.59,228.67,229.39,1008.0,219.7602,220.3938,219.5106,220.2018,1008.0
2022-02-04 12:30:00,228.96,229.38,228.49,229.36,800.0,219.789,220.1922,219.3378,220.173,800.0
2022-02-04 13:00:00,230.08,230.97,230.08,230.38,400.0,220.8641,221.7185,220.8641,221.1521,400.0
2022-02-04 13:30:00,230.34,231.25,230.34,230.85,1845.0,221.1137,221.9873,221.1137,221.6033,1845.0
2022-02-04 14:00:00,231.2,231.2,230.35,230.35,1001.0,221.9393,221.9393,221.1233,221.1233,1001.0
2022-02-04 14:30:00,231.41,231.85,230.95,231.49,3255.0,222.1409,222.5632,221.6993,222.2176,3255.0
2022-02-04 15:00:00,231.54,232.83,231.54,232.32,4742.0,222.2656,223.504,222.2656,223.0144,4742.0
2022-02-04 15:30:00,232.24,232.76,230.52,230.69,16704.0,222.9376,223.4368,221.2865,221.4497,16704.0
2022-02-07 09:30:00,230.57,232.4,228.94,228.94,3003.0,221.3345,223.0912,219.7698,219.7698,3003.0
2022-02-07 10:00:00,228.94,230.21,228.78,228.83,2424.0,219.7698,220.9889,219.6162,219.6642,2424.0
2022-02-07 10:30:00,229.2,230.11,228.18,229.14,3973.0,220.0194,220.8929,219.0402,219.9618,3973.0
2022-02-07 11:00:00,229.16,229.44,228.53,229.44,1288.0,219.981,220.2498,219.3762,220.2498,1288.0
2022-02-07 11:30:00,229.37,230.07,229.1,230.07,1300.0,220.1826,220.8545,219.9234,220.8545,1300.0
2022-02-07 12:00:00,229.93,229.93,229.4,229.4,800.0,220.7201,220.7201,220.2114,220.2114,800.0
2022-02-07 12:30:00,229.09,230.49,228.7,229.56,2373.0,219.9138,221.2577,219.5394,220.365,2373.0
2022-02-07 13:00:00,229.78,230.27,229.66,229.84,1513.0,220.5761,221.0465,220.4609,220.6337,1513.0
2022-02-07 13:30:00,230.41,231.01,230.24,230.93,5595.0,221.1809,221.7569,221.0177,221.6801,5595.0
2022-02-07 14:00:00,230.91,230.91,230.2,230.37,1881.0,221.6609,221.6609,220.9793,221.1425,1881.0
2022-02-07 14:30:00,230.82,230.98,230.77,230.77,1200.0,221.5745,221.7281,221.5265,221.5265,1200.0
2022-02-07 15:00:00,230.87,231.18,229.53,229.53,3421.0,221.6225,221.9201,220.3362,220.3362,3421.0
2022-02-07 15:30:00,229.96,230.14,228.86,229.29,10040.0,220.7489,220.9217,219.693,220.1058,10040.0
2022-02-08 09:30:00,229.82,230.79,228.8,228.8,842.0,220.6145,221.5457,219.6354,219.6354,842.0
2022-02-08 10:00:00,230.36,232.3,230.36,231.54,2056.0,221.1329,222.9952,221.1329,222.2656,2056.0
2022-02-08 10:30:00,231.41,232.7,231.41,232.38,1482.0,222.1409,223.3792,222.1409,223.072,1482.0
2022-02-08 11:00:00,232.5,233.44,231.86,231.86,2000.0,223.1872,224.0895,222.5728,222.5728,2000.0
2022-02-08 11:30:00,232.53,232.82,232.44,232.55,732.0,223.216,223.4944,223.1296,223.2352,732.0
2022-02-08 12:00:00,232.4,232.41,231.81,232.29,2987.0,223.0912,223.1008,222.5248,222.9856,2987.0
2022-02-08 12:30:00,232.56,232.94,232.56,232.72,1360.0,223.2448,223.6096,223.2448,223.3984,1360.0
2022-02-08 13:00:00,232.59,232.84,231.87,232.49,1511.0,223.2736,223.5136,222.5824,223.1776,1511.0
2022-02-08 13:30:00,232.44,232.93,232.14,232.93,2712.0,223.1296,223.6,222.8416,223.6,2712.0
2022-02-08 14:00:00,233.07,233.2,232.38,232.41,3013.0,223.7344,223.8592,223.072,223.1008,3013.0
2022-02-08 14:30:00,232.46,232.85,231.97,232.63,2217.0,223.1488,223.5232,222.6784,223.312,2217.0
2022-02-08 15:00:00,232.39,233.43,232.21,233.02,6057.0,223.0816,224.0799,222.9088,223.6864,6057.0
2022-02-08 15:30:00,233.14,233.64,232.68,232.93,11548.0,223.8016,224.2815,223.36,223.6,11548.0
2022-02-09 09:30:00,235.49,236.68,235.05,235.2,1775.0,226.0574,227.1998,225.6351,225.779,1775.0
2022-02-09 10:00:00,235.98,236.1,234.84,235.31,5080.0,226.5278,226.643,225.4335,225.8846,5080.0
2022-02-09 10:30:00,235.7,235.95,235.46,235.61,2681.0,226.259,226.499,226.0286,226.1726,2681.0
2022-02-09 11:00:00,235.64,235.64,234.42,234.78,1500.0,226.2014,226.2014,225.0303,225.3759,1500.0
2022-02-09 11:30:00,235.02,235.35,234.6,235.31,2584.0,225.6063,225.923,225.2031,225.8846,2584.0
2022-02-09 12:00:00,235.34,235.52,235.2,235.35,1412.0,225.9134,226.0862,225.779,225.923,1412.0
2022-02-09 12:30:00,235.71,236.01,235.57,235.93,1855.0,226.2686,226.5566,226.1342,226.4798,1855.0
2022-02-09 13:00:00,235.91,236.37,235.76,236.26,2755.0,226.4606,226.9022,226.3166,226.7966,2755.0
2022-02-09 13:30:00,236.16,236.56,235.92,236.21,2785.0,226.7006,227.0846,226.4702,226.7486,2785.0
2022-02-09 14:00:00,236.12,236.64,235.9,236.58,1729.0,226.6622,227.1614,226.451,227.1038,1729.0
2022-02-09 14:30:00,236.22,236.41,236.15,236.25,3400.0,226.7582,226.9406,226.691,226.787,3400.0
2022-02-09 15:00:00,236.09,236.23,235.74,236.18,3921.0,226.6334,226.7678,226.2974,226.7198,3921.0
2022-02-09 15:30:00,236.37,236.58,235.81,236.13,7540.0,226.9022,227.1038,226.3646,226.6718,7540.0
2022-02-10 09:30:00,233.41,235.76,231.57,232.94,1774.0,224.0607,226.3166,222.2944,223.6096,1774.0
2022-02-10 10:00:00,233.81,235.38,233.77,235.3,1300.0,224.4447,225.9518,224.4063,225.875,1300.0
2022-02-10 10:30:00,235.68,236.86,235.35,235.35,3278.0,226.2398,227.3726,225.923,225.923,3278.0
2022-02-10 11:00:00,235.46,235.47,234.66,235.05,2728.0,226.0286,226.0382,225.2607,225.6351,2728.0
2022-02-10 11:30:00,235.05,236.44,235.05,236.13,2848.0,225.6351,226.9694,225.6351,226.6718,2848.0
2022-02-10 12:00:00,236.09,236.9,236.07,236.1,12411.0,226.6334,227.4109,226.6142,226.643,12411.0
2022-02-10 12:30:00,236.21,236.27,234.32,235.0,2457.0,226.7486,226.8062,224.9343,225.5871,2457.0
2022-02-10 13:00:00,234.31,234.45,233.03,233.03,2100.0,224.9247,225.0591,223.696,223.696,2100.0
2022-02-10 13:30:00,233.1,233.1,231.58,232.99,6018.0,223.7632,223.7632,222.304,223.6576,6018.0
2022-02-10 14:00:00,232.86,232.86,231.89,232.79,7596.0,223.5328,223.5328,222.6016,223.4656,7596.0
2022-02-10 14:30:00,232.67,232.77,231.36,231.36,4573.0,223.3504,223.4464,222.0929,222.0929,4573.0
2022-02-10 15:00:00,231.88,232.46,231.47,231.7,2774.0,222.592,223.1488,222.1984,222.4192,2774.0
2022-02-10 15:30:00,231.53,231.53,229.46,231.14,16048.0,222.256,222.256,220.269,221.8817,16048.0
2022-02-11 09:30:00,228.98,228.98,221.47,225.79,138596.0,219.8082,219.8082,212.599,216.746,138596.0
2022-02-11 10:00:00,225.77,227.28,223.72,224.42,65497.0,216.7268,218.1763,214.7589,215.4308,65497.0
2022-02-11 10:30:00,224.63,225.81,222.67,222.78,80316.0,215.6324,216.7652,213.7509,213.8565,80316.0
2022-02-11 11:00:00,222.65,223.27,218.09,221.49,103811.0,213.7317,214.3269,209.3544,212.6182,103811.0
2022-02-11 11:30:00,221.37,222.78,220.28,221.61,53739.0,212.503,213.8565,211.4567,212.7334,53739.0
2022-02-11 12:00:00,221.48,222.25,220.25,221.78,37099.0,212.6086,213.3478,211.4279,212.8966,37099.0
2022-02-11 12:30:00,221.8,221.8,219.66,219.67,23233.0,212.9158,212.9158,210.8615,210.8711,23233.0
2022-02-11 13:00:00,219.61,220.73,218.52,219.24,31394.0,210.8135,211.8886,209.7672,210.4583,31394.0
2022-02-11 13:30:00,219.37,219.37,216.15,216.15,43295.0,210.5831,210.5831,207.4921,207.4921,43295.0
2022-02-11 14:00:00,215.89,218.34,215.74,216.29,42460.0,207.2425,209.5944,207.0985,207.6265,42460.0
2022-02-11 14:30:00,216.29,217.46,215.79,216.51,39769.0,207.6265,208.7496,207.1465,207.8377,39769.0
2022-02-11 15:00:00,216.74,217.37,214.9,216.54,47509.0,208.0585,208.6632,206.2922,207.8665,47509.0
2022-02-11 15:30:00,216.48,219.1,216.32,217.68,214987.0,207.8089,210.3239,207.6553,208.9608,214987.0
2022-02-14 09:30:00,218.64,219.81,217.41,217.63,23992.0,209.8824,211.0055,208.7016,208.9128,23992.0
2022-02-14 10:00:00,217.63,219.3,217.08,218.32,42545.0,208.9128,210.5159,208.3848,209.5752,42545.0
2022-02-14 10:30:00,218.32,219.79,217.46,217.93,61093.0,209.5752,210.9863,208.7496,209.2008,61093.0
2022-02-14 11:00:00,217.97,220.18,217.29,220.01,32196.0,209.2392,211.3607,208.5864,211.1975,32196.0
2022-02-14 11:30:00,219.83,220.1,218.31,219.62,29219.0,211.0247,211.2839,209.5656,210.8231,29219.0
2022-02-14 12:00:00,219.62,220.77,219.3,220.61,31423.0,210.8231,211.927,210.5159,211.7734,31423.0
2022-02-14 12:30:00,220.87,221.67,220.39,220.67,26957.0,212.023,212.791,211.5623,211.831,26957.0
2022-02-14 13:00:00,220.69,221.05,219.28,219.73,21049.0,211.8502,212.1958,210.4967,210.9287,21049.0
2022-02-14 13:30:00,219.4,219.88,217.59,217.64,24493.0,210.6119,211.0727,208.8744,208.9224,24493.0
2022-02-14 14:00:00,217.61,218.86,217.23,218.86,32132.0,208.8936,210.0935,208.5288,210.0935,32132.0
2022-02-14 14:30:00,218.29,219.39,217.62,218.43,42727.0,209.5464,210.6023,208.9032,209.6808,42727.0
2022-02-14 15:00:00,218.59,219.92,218.1,219.47,44963.0,209.8344,211.1111,209.364,210.6791,44963.0
2022-02-14 15:30:00,219.39,222.21,217.82,222.11,425816.0,210.6023,213.3094,209.0952,213.2134,425816.0
2022-02-15 09:30:00,225.46,232.01,224.88,226.68,51747.0,216.4292,222.7168,215.8724,217.6003,51747.0
2022-02-15 10:00:00,226.69,228.27,226.39,227.02,17191.0,217.6099,219.1266,217.3219,217.9267,17191.0
2022-02-15 10:30:00,227.34,227.91,226.81,227.14,22939.0,218.2339,218.781,217.7251,218.0419,22939.0
2022-02-15 11:00:00,227.32,228.3,227.3,227.69,21985.0,218.2147,219.1554,218.1955,218.5699,21985.0
2022-02-15 11:30:00,227.78,228.33,227.52,228.33,11707.0,218.6563,219.1842,218.4067,219.1842,11707.0
2022-02-15 12:00:00,228.59,228.92,227.82,228.41,17428.0,219.4338,219.7506,218.6946,219.261,17428.0
2022-02-15 12:30:00,228.51,228.81,227.01,227.65,11983.0,219.357,219.645,217.9171,218.5315,11983.0
2022-02-15 13:00:00,227.67,229.18,227.45,228.93,15850.0,218.5507,220.0002,218.3395,219.7602,15850.0
2022-02-15 13:30:00,229.09,229.48,228.61,228.89,17673.0,219.9138,220.2882,219.453,219.7218,17673.0
2022-02-15 14:00:00,229.1,229.1,228.15,228.97,10167.0,219.9234,219.9234,219.0114,219.7986,10167.0
2022-02-15 14:30:00,229.04,229.46,228.55,229.44,19719.0,219.8658,220.269,219.3954,220.2498,19719.0
2022-02-15 15:00:00,229.55,230.43,229.32,229.65,31106.0,220.3554,221.2001,220.1346,220.4513,31106.0
2022-02-15 15:30:00,229.54,230.54,228.68,230.11,121567.0,220.3458,221.3057,219.5202,220.8929,121567.0
2022-02-16 09:30:00,228.69,232.38,228.69,232.01,12705.0,219.5298,223.072,219.5298,222.7168,12705.0
2022-02-16 10:00:00,231.65,233.07,230.88,233.06,19040.0,222.3712,223.7344,221.6321,223.7248,19040.0
2022-02-16 10:30:00,232.96,233.0,231.51,231.53,13730.0,223.6288,223.6672,222.2368,222.256,13730.0
2022-02-16 11:00:00,231.58,231.7,230.68,231.49,8367.0,222.304,222.4192,221.4401,222.2176,8367.0
2022-02-16 11:30:00,230.98,231.8,230.72,231.01,7949.0,221.7281,222.5152,221.4785,221.7569,7949.0
2022-02-16 12:00:00,231.01,232.0,230.85,231.7,7415.0,221.7569,222.7072,221.6033,222.4192,7415.0
2022-02-16 12:30:00,231.69,232.09,231.12,232.09,13829.0,222.4096,222.7936,221.8625,222.7936,13829.0
2022-02-16 13:00:00,232.04,232.13,231.2,231.34,9700.0,222.7456,222.832,221.9393,222.0737,9700.0
2022-02-16 13:30:00,231.09,231.89,230.66,231.11,12451.0,221.8337,222.6016,221.4209,221.8529,12451.0
2022-02-16 14:00:00,231.17,232.0,230.62,231.86,27373.0,221.9105,222.7072,221.3825,222.5728,27373.0
2022-02-16 14:30:00,232.0,233.3,231.9,233.3,17260.0,222.7072,223.9551,222.6112,223.9551,17260.0
2022-02-16 15:00:00,233.5,234.66,233.15,234.66,20614.0,224.1471,225.2607,223.8112,225.2607,20614.0
2022-02-16 15:30:00,234.39,235.43,233.86,235.13,59361.0,225.0015,225.9998,224.4927,225.7118,59361.0
2022-02-17 09:30:00,232.94,233.84,229.72,230.7,11204.0,223.6096,224.4735,220.5185,221.4593,11204.0
2022-02-17 10:00:00,230.62,232.35,229.48,229.48,14152.0,221.3825,223.0432,220.2882,220.2882,14152.0
2022-02-17 10:30:00,229.85,231.46,229.36,231.46,10659.0,220.6433,222.1888,220.173,222.1888,10659.0
2022-02-17 11:00:00,231.62,231.65,230.53,230.59,6794.0,222.3424,222.3712,221.2961,221.3537,6794.0
2022-02-17 11:30:00,230.57,232.02,230.38,231.1,3334.0,221.3345,222.7264,221.1521,221.8433,3334.0
2022-02-17 12:00:00,231.14,231.92,231.03,231.87,4650.0,221.8817,222.6304,221.7761,222.5824,4650.0
2022-02-17 12:30:00,232.01,232.6,231.52,231.56,6981.0,222.7168,223.2832,222.2464,222.2848,6981.0
2022-02-17 13:00:00,231.54,231.62,231.09,231.42,7358.0,222.2656,222.3424,221.8337,222.1505,7358.0
2022-02-17 13:30:00,231.37,231.77,230.94,231.29,9487.0,222.1025,222.4864,221.6897,222.0257,9487.0
2022-02-17 14:00:00,231.41,231.41,230.56,230.76,7946.0,222.1409,222.1409,221.3249,221.5169,7946.0
2022-02-17 14:30:00,230.64,230.74,229.51,230.17,6280.0,221.4017,221.4977,220.317,220.9505,6280.0
2022-02-17 15:00:00,229.8,230.31,229.22,229.64,8876.0,220.5953,221.0849,220.0386,220.4417,8876.0
2022-02-17 15:30:00,229.66,229.96,228.77,229.03,28893.0,220.4609,220.7489,219.6066,219.8562,28893.0
2022-02-18 09:30:00,229.25,230.55,228.65,230.35,14176.0,220.5564,221.8071,219.9791,221.6147,14176.0
2022-02-18 10:00:00,230.34,230.41,228.94,228.94,5825.0,221.6051,221.6724,220.2581,220.2581,5825.0
2022-02-18 10:30:00,228.81,229.77,228.81,229.11,5589.0,220.1331,221.0567,220.1331,220.4217,5589.0
2022-02-18 11:00:00,228.83,229.6,228.01,229.24,4619.0,220.1523,220.8931,219.3634,220.5468,4619.0
2022-02-18 11:30:00,229.48,229.67,228.13,228.13,5690.0,220.7777,220.9605,219.4789,219.4789,5690.0
2022-02-18 12:00:00,228.42,229.49,228.19,229.34,10675.0,219.7579,220.7873,219.5366,220.643,10675.0
2022-02-18 12:30:00,229.0,229.18,228.1,228.51,6968.0,220.3159,220.489,219.45,219.8444,6968.0
2022-02-18 13:00:00,228.24,229.12,228.17,228.8,14449.0,219.5847,220.4313,219.5173,220.1235,14449.0
2022-02-18 13:30:00,228.9,229.61,228.36,229.15,6141.0,220.2197,220.9027,219.7001,220.4602,6141.0
2022-02-18 14:00:00,229.09,229.67,228.74,229.67,8377.0,220.4025,220.9605,220.0657,220.9605,8377.0
2022-02-18 14:30:00,230.43,230.43,229.15,230.32,5182.0,221.6916,221.6916,220.4602,221.5858,5182.0
2022-02-18 15:00:00,230.41,230.52,229.09,229.09,11835.0,221.6724,221.7782,220.4025,220.4025,11835.0
2022-02-18 15:30:00,229.05,230.17,228.7,229.51,30306.0,220.364,221.4415,220.0272,220.8065,30306.0
2022-02-22 09:30:00,228.2,229.29,224.94,228.37,21098.0,219.5462,220.5949,216.4098,219.7098,21098.0
2022-02-22 10:00:00,228.06,228.97,227.57,228.76,9619.0,219.4115,220.287,218.9401,220.085,9619.0
2022-02-22 10:30:00,229.34,229.34,227.88,228.47,10845.0,220.643,220.643,219.2383,219.806,10845.0
2022-02-22 11:00:00,228.66,230.27,228.66,229.82,8321.0,219.9888,221.5377,219.9888,221.1048,8321.0
2022-02-22 11:30:00,230.19,230.99,229.35,229.91,10230.0,221.4607,222.2304,220.6526,221.1914,10230.0
2022-02-22 12:00:00,230.08,230.38,229.34,229.35,8419.0,221.3549,221.6435,220.643,220.6526,8419.0
2022-02-22 12:30:00,229.1,229.29,228.4,228.4,7979.0,220.4121,220.5949,219.7386,219.7386,7979.0
2022-02-22 13:00:00,228.68,228.94,228.18,228.2,9261.0,220.008,220.2581,219.527,219.5462,9261.0
2022-02-22 13:30:00,228.31,228.76,227.62,227.64,5113.0,219.652,220.085,218.9882,219.0074,5113.0
2022-02-22 14:00:00,227.89,228.56,226.77,228.05,9233.0,219.248,219.8926,218.1704,219.4019,9233.0
2022-02-22 14:30:00,227.86,229.46,227.57,229.2,8511.0,219.2191,220.7584,218.9401,220.5083,8511.0
2022-02-22 15:00:00,229.4,230.28,229.09,229.37,13809.0,220.7007,221.5473,220.4025,220.6718,13809.0
2022-02-22 15:30:00,228.91,229.89,226.93,227.38,41838.0,220.2293,221.1721,218.3244,218.7573,41838.0
2022-02-23 09:30:00,216.65,229.09,216.65,227.71,19230.0,208.4342,220.4025,208.4342,219.0748,19230.0
2022-02-23 10:00:00,227.26,227.26,223.93,224.6,13385.0,218.6419,218.6419,215.4381,216.0827,13385.0
2022-02-23 10:30:00,224.32,228.07,223.93,227.12,13450.0,215.8133,219.4211,215.4381,218.5072,13450.0
2022-02-23 11:00:00,226.72,227.72,224.91,225.07,22544.0,218.1223,219.0844,216.381,216.5349,22544.0
2022-02-23 11:30:00,225.85,227.26,225.51,226.99,15166.0,217.2853,218.6419,216.9582,218.3821,15166.0
2022-02-23 12:00:00,226.85,228.05,226.75,227.83,10800.0,218.2474,219.4019,218.1512,219.1902,10800.0
2022-02-23 12:30:00,228.11,228.11,226.28,226.77,13052.0,219.4596,219.4596,217.699,218.1704,13052.0
2022-02-23 13:00:00,226.63,226.63,224.91,225.35,8604.0,218.0357,218.0357,216.381,216.8043,8604.0
2022-02-23 13:30:00,225.24,225.44,224.06,224.44,8898.0,216.6985,216.8909,215.5632,215.9288,8898.0
2022-02-23 14:00:00,224.46,224.86,222.51,222.84,9988.0,215.948,216.3329,214.072,214.3895,9988.0
2022-02-23 14:30:00,223.0,224.4,222.74,223.9,14259.0,214.5434,215.8903,214.2933,215.4093,14259.0
2022-02-23 15:00:00,223.66,224.07,221.65,222.55,16713.0,215.1784,215.5728,213.2446,214.1105,16713.0
2022-02-23 15:30:00,222.7,222.74,220.57,221.55,61012.0,214.2548,214.2933,212.2055,213.1484,61012.0
2022-02-24 09:30:00,217.76,219.43,215.43,219.29,13535.0,209.5021,211.1088,207.2605,210.9741,13535.0
2022-02-24 10:00:00,218.76,220.77,217.46,219.01,9095.0,210.4642,212.398,209.2135,210.7047,9095.0
2022-02-24 10:30:00,218.87,219.91,217.97,218.72,11180.0,210.57,211.5706,209.7041,210.4257,11180.0
2022-02-24 11:00:00,218.91,219.88,217.98,218.38,8312.0,210.6085,211.5417,209.7138,210.0986,8312.0
2022-02-24 11:30:00,218.21,219.63,217.56,219.38,5275.0,209.935,211.3012,209.3097,211.0607,5275.0
2022-02-24 12:00:00,219.49,219.49,217.42,218.7,14128.0,211.1665,211.1665,209.175,210.4065,14128.0
2022-02-24 12:30:00,219.2,219.65,218.08,218.97,7410.0,210.8875,211.3204,209.81,210.6662,7410.0
2022-02-24 13:00:00,218.56,219.56,218.09,218.16,10089.0,210.2718,211.2339,209.8196,209.8869,10089.0
2022-02-24 13:30:00,218.54,220.28,218.37,219.31,10377.0,210.2525,211.9265,210.089,210.9933,10377.0
2022-02-24 14:00:00,219.09,220.58,218.69,219.89,10114.0,210.7817,212.2152,210.3968,211.5513,10114.0
2022-02-24 14:30:00,220.23,221.17,219.89,220.4,13707.0,211.8784,212.7828,211.5513,212.042,13707.0
2022-02-24 15:00:00,220.31,221.32,219.6,219.88,14271.0,211.9554,212.9271,211.2723,211.5417,14271.0
2022-02-24 15:30:00,219.88,221.98,219.63,221.66,48331.0,211.5417,213.5621,211.3012,213.2542,48331.0
2022-02-25 09:30:00,222.48,223.23,221.46,221.46,7756.0,214.0431,214.7647,213.0618,213.0618,7756.0
2022-02-25 10:00:00,221.46,222.69,221.16,222.69,6190.0,213.0618,214.2452,212.7732,214.2452,6190.0
2022-02-25 10:30:00,223.11,225.0,222.52,224.24,6374.0,214.6492,216.4676,214.0816,215.7364,6374.0
2022-02-25 11:00:00,224.42,225.09,224.41,224.89,7366.0,215.9096,216.5541,215.8999,216.3617,7366.0
2022-02-25 11:30:00,224.91,225.63,224.52,225.62,4866.0,216.381,217.0737,216.0058,217.064,4866.0
2022-02-25 12:00:00,225.91,226.42,225.46,226.42,5201.0,217.343,217.8337,216.9101,217.8337,5201.0
2022-02-25 12:30:00,226.7,227.0,225.62,226.36,5062.0,218.1031,218.3917,217.064,217.776,5062.0
2022-02-25 13:00:00,226.33,226.87,225.86,226.72,5091.0,217.7471,218.2666,217.2949,218.1223,5091.0
2022-02-25 13:30:00,226.79,227.67,226.11,226.51,5650.0,218.1897,219.0363,217.5355,217.9203,5650.0
2022-02-25 14:00:00,226.53,226.97,226.21,226.83,4827.0,217.9395,218.3628,217.6317,218.2282,4827.0
2022-02-25 14:30:00,226.92,227.11,225.93,226.77,8982.0,218.3147,218.4975,217.3623,218.1704,8982.0
2022-02-25 15:00:00,226.33,227.43,226.03,226.95,13679.0,217.7471,218.8054,217.4585,218.3436,13679.0
2022-02-25 15:30:00,227.21,227.42,226.28,227.29,37592.0,218.5937,218.7958,217.699,218.6707,37592.0
2022-02-28 09:30:00,224.86,226.39,223.99,225.7,5086.0,216.3329,217.8048,215.4959,217.141,5086.0
2022-02-28 10:00:00,225.8,225.82,225.04,225.36,6218.0,217.2372,217.2565,216.506,216.8139,6218.0
2022-02-28 10:30:00,225.75,226.13,225.55,225.96,4858.0,217.1891,217.5547,216.9967,217.3912,4858.0
2022-02-28 11:00:00,226.54,227.24,226.16,227.12,4234.0,217.9492,218.6226,217.5836,218.5072,4234.0
2022-02-28 11:30:00,227.28,227.36,225.89,226.4,3730.0,218.6611,218.7381,217.3238,217.8145,3730.0
2022-02-28 12:00:00,226.92,226.93,224.63,224.94,4618.0,218.3147,218.3244,216.1116,216.4098,4618.0
2022-02-28 12:30:00,224.96,225.19,224.19,224.67,5105.0,216.4291,216.6504,215.6883,216.1501,5105.0
2022-02-28 13:00:00,224.88,225.34,224.23,224.96,6663.0,216.3521,216.7947,215.7268,216.4291,6663.0
2022-02-28 13:30:00,224.49,225.88,224.49,225.48,4616.0,215.9769,217.3142,215.9769,216.9294,4616.0
2022-02-28 14:00:00,225.64,225.64,223.65,223.91,8124.0,217.0833,217.0833,215.1688,215.4189,8124.0
2022-02-28 14:30:00,224.14,224.92,223.74,224.92,4519.0,215.6402,216.3906,215.2553,216.3906,4519.0
2022-02-28 15:00:00,224.92,225.39,224.19,225.13,8708.0,216.3906,216.8428,215.6883,216.5926,8708.0
2022-02-28 15:30:00,225.05,226.82,224.18,226.49,20939.0,216.5157,218.2185,215.6787,217.9011,20939.0
2022-03-01 09:30:00,225.99,227.51,223.43,223.43,8127.0,217.42,218.8824,214.9571,214.9571,8127.0
2022-03-01 10:00:00,224.36,224.42,222.78,222.81,9074.0,215.8518,215.9096,214.3317,214.3606,9074.0
2022-03-01 10:30:00,222.73,222.73,220.58,221.8,7471.0,214.2836,214.2836,212.2152,213.3889,7471.0
2022-03-01 11:00:00,221.5,223.09,221.41,222.67,7663.0,213.1003,214.63,213.0137,214.2259,7663.0
2022-03-01 11:30:00,222.36,222.42,221.03,221.43,2800.0,213.9277,213.9854,212.6481,213.0329,2800.0
2022-03-01 12:00:00,221.41,221.45,220.4,221.06,4811.0,213.0137,213.0522,212.042,212.677,4811.0
2022-03-01 12:30:00,220.78,221.83,220.61,221.21,5458.0,212.4076,213.4178,212.244,212.8213,5458.0
2022-03-01 13:00:00,221.55,222.0,220.18,220.3,7132.0,213.1484,213.5813,211.8303,211.9458,7132.0
2022-03-01 13:30:00,220.48,221.18,220.31,221.08,5328.0,212.119,212.7924,211.9554,212.6962,5328.0
2022-03-01 14:00:00,220.85,222.32,220.78,222.32,5898.0,212.4749,213.8892,212.4076,213.8892,5898.0
2022-03-01 14:30:00,222.06,222.75,221.78,222.13,5343.0,213.639,214.3029,213.3697,213.7064,5343.0
2022-03-01 15:00:00,222.13,224.09,222.13,223.23,22774.0,213.7064,215.5921,213.7064,214.7647,22774.0
2022-03-01 15:30:00,222.93,223.91,221.33,223.26,38505.0,214.4761,215.4189,212.9367,214.7935,38505.0
2022-03-02 09:30:00,223.87,227.35,223.87,226.06,6748.0,215.3804,218.7284,215.3804,217.4874,6748.0
2022-03-02 10:00:00,226.38,227.38,225.52,227.38,4157.0,217.7952,218.7573,216.9678,218.7573,4157.0
2022-03-02 10:30:00,227.52,228.34,226.69,228.05,9889.0,218.892,219.6809,218.0935,219.4019,9889.0
2022-03-02 11:00:00,227.75,228.46,227.59,227.92,7860.0,219.1133,219.7963,218.9593,219.2768,7860.0
2022-03-02 11:30:00,227.82,228.29,227.43,228.17,5454.0,219.1806,219.6328,218.8054,219.5173,5454.0
2022-03-02 12:00:00,227.81,228.73,227.81,228.73,7030.0,219.171,220.0561,219.171,220.0561,7030.0
2022-03-02 12:30:00,228.88,228.92,228.61,228.67,5182.0,220.2004,220.2389,219.9407,219.9984,5182.0
2022-03-02 13:00:00,228.9,229.23,228.67,228.76,3922.0,220.2197,220.5371,219.9984,220.085,3922.0
2022-03-02 13:30:00,228.8,229.33,228.67,229.09,6301.0,220.1235,220.6334,219.9984,220.4025,6301.0
2022-03-02 14:00:00,229.3,229.65,228.66,228.67,5960.0,220.6045,220.9412,219.9888,219.9984,5960.0
2022-03-02 14:30:00,228.73,229.16,228.3,228.51,7500.0,220.0561,220.4698,219.6424,219.8444,7500.0
2022-03-02 15:00:00,228.46,228.92,228.27,228.46,6100.0,219.7963,220.2389,219.6136,219.7963,6100.0
2022-03-02 15:30:00,228.52,228.79,226.95,227.06,39990.0,219.8541,220.1138,218.3436,218.4494,39990.0
2022-03-03 09:30:00,228.97,229.13,226.48,227.61,3395.0,220.287,220.4409,217.8914,218.9786,3395.0
2022-03-03 10:00:00,227.98,228.52,227.44,227.93,6792.0,219.3345,219.8541,218.815,219.2864,6792.0
2022-03-03 10:30:00,227.85,228.0,226.82,226.94,3720.0,219.2095,219.3538,218.2185,218.334,3720.0
2022-03-03 11:00:00,226.9,228.32,226.9,228.32,5873.0,218.2955,219.6617,218.2955,219.6617,5873.0
2022-03-03 11:30:00,228.44,229.31,227.9,229.28,7465.0,219.7771,220.6141,219.2576,220.5852,7465.0
2022-03-03 12:00:00,228.87,229.85,228.86,228.87,7342.0,220.1908,221.1336,220.1812,220.1908,7342.0
2022-03-03 12:30:00,229.1,230.96,229.1,230.47,8300.0,220.4121,222.2015,220.4121,221.7301,8300.0
2022-03-03 13:00:00,230.4,230.6,229.74,230.45,3808.0,221.6628,221.8552,221.0278,221.7109,3808.0
2022-03-03 13:30:00,230.43,230.45,229.42,230.25,3674.0,221.6916,221.7109,220.7199,221.5185,3674.0
2022-03-03 14:00:00,230.14,230.55,229.78,229.96,4006.0,221.4126,221.8071,221.0663,221.2395,4006.0
2022-03-03 14:30:00,229.83,230.11,228.44,228.78,2387.0,221.1144,221.3838,219.7771,220.1042,2387.0
2022-03-03 15:00:00,228.58,229.32,228.09,229.31,7794.0,219.9118,220.6237,219.4404,220.6141,7794.0
2022-03-03 15:30:00,229.22,229.22,227.95,228.61,20196.0,220.5275,220.5275,219.3057,219.9407,20196.0
2022-03-04 09:30:00,226.86,227.86,224.75,227.28,12824.0,218.257,219.2191,216.227,218.6611,12824.0
2022-03-04 10:00:00,227.3,227.88,225.11,226.61,9081.0,218.6803,219.2383,216.5734,218.0165,9081.0
2022-03-04 10:30:00,226.63,226.78,225.0,225.85,7341.0,218.0357,218.1801,216.4676,217.2853,7341.0
2022-03-04 11:00:00,225.84,226.42,225.62,226.4,9124.0,217.2757,217.8337,217.064,217.8145,9124.0
2022-03-04 11:30:00,226.25,227.09,225.63,225.98,4416.0,217.6702,218.4783,217.0737,217.4104,4416.0
2022-03-04 12:00:00,225.95,227.42,225.55,226.71,8950.0,217.3815,218.7958,216.9967,218.1127,8950.0
2022-03-04 12:30:00,226.68,227.16,226.3,226.82,9415.0,218.0838,218.5456,217.7183,218.2185,9415.0
2022-03-04 13:00:00,226.91,227.61,226.17,226.19,11304.0,218.3051,218.9786,217.5932,217.6124,11304.0
2022-03-04 13:30:00,226.29,227.0,225.81,225.81,9070.0,217.7086,218.3917,217.2468,217.2468,9070.0
2022-03-04 14:00:00,226.02,226.63,225.15,226.14,7895.0,217.4489,218.0357,216.6119,217.5643,7895.0
2022-03-04 14:30:00,226.17,226.69,225.24,225.41,7511.0,217.5932,218.0935,216.6985,216.862,7511.0
2022-03-04 15:00:00,225.52,226.68,225.4,226.09,12288.0,216.9678,218.0838,216.8524,217.5162,12288.0
2022-03-04 15:30:00,226.08,226.61,225.51,226.41,29286.0,217.5066,218.0165,216.9582,217.8241,29286.0
2022-03-07 09:30:00,226.01,226.01,223.06,223.06,15010.0,217.4393,217.4393,214.6011,214.6011,15010.0
2022-03-07 10:00:00,222.95,224.18,222.95,222.97,3676.0,214.4953,215.6787,214.4953,214.5145,3676.0
2022-03-07 10:30:00,223.26,223.63,222.77,223.02,6000.0,214.7935,215.1495,214.3221,214.5626,6000.0
2022-03-07 11:00:00,222.99,222.99,220.14,220.62,14818.0,214.5338,214.5338,211.7919,212.2537,14818.0
2022-03-07 11:30:00,220.46,220.46,218.45,218.45,6560.0,212.0997,212.0997,210.1659,210.1659,6560.0
2022-03-07 12:00:00,218.05,219.31,218.05,218.65,3561.0,209.7811,210.9933,209.7811,210.3584,3561.0
2022-03-07 12:30:00,218.24,219.4,218.03,218.03,5214.0,209.9639,211.0799,209.7619,209.7619,5214.0
2022-03-07 13:00:00,219.0,219.06,217.96,218.23,5169.0,210.6951,210.7528,209.6945,209.9543,5169.0
2022-03-07 13:30:00,218.28,218.9,217.47,217.97,5629.0,210.0024,210.5989,209.2231,209.7041,5629.0
2022-03-07 14:00:00,217.93,219.0,217.73,218.23,7184.0,209.6657,210.6951,209.4732,209.9543,7184.0
2022-03-07 14:30:00,218.1,218.35,217.59,217.76,9701.0,209.8292,210.0697,209.3386,209.5021,9701.0
2022-03-07 15:00:00,217.94,218.35,217.2,218.18,9631.0,209.6753,210.0697,208.9633,209.9062,9631.0
2022-03-07 15:30:00,218.05,218.48,217.38,217.38,19321.0,209.7811,210.1948,209.1365,209.1365,19321.0
2022-03-08 09:30:00,218.96,220.1,218.47,219.32,12811.0,210.6566,211.7534,210.1852,211.003,12811.0
2022-03-08 10:00:00,219.34,219.51,218.0,218.24,15134.0,211.0222,211.1857,209.733,209.9639,15134.0
2022-03-08 10:30:00,218.3,219.17,217.23,219.1,13709.0,210.0216,210.8586,208.9922,210.7913,13709.0
2022-03-08 11:00:00,219.11,219.29,218.26,218.57,9888.0,210.8009,210.9741,209.9831,210.2814,9888.0
2022-03-08 11:30:00,218.45,218.98,217.8,218.08,10436.0,210.1659,210.6758,209.5406,209.81,10436.0
2022-03-08 12:00:00,218.19,220.46,218.18,220.46,8563.0,209.9158,212.0997,209.9062,212.0997,8563.0
2022-03-08 12:30:00,220.27,221.64,220.23,221.26,6949.0,211.9169,213.235,211.8784,212.8694,6949.0
2022-03-08 13:00:00,221.42,222.05,220.27,220.34,4161.0,213.0233,213.6294,211.9169,211.9843,4161.0
2022-03-08 13:30:00,219.7,219.7,218.13,218.14,6040.0,211.3685,211.3685,209.8581,209.8677,6040.0
2022-03-08 14:00:00,217.58,218.28,216.57,218.14,9239.0,209.3289,210.0024,208.3572,209.8677,9239.0
2022-03-08 14:30:00,218.12,218.61,217.51,217.99,7746.0,209.8485,210.3199,209.2616,209.7234,7746.0
2022-03-08 15:00:00,218.22,218.85,217.27,217.32,10999.0,209.9447,210.5508,209.0307,209.0788,10999.0
2022-03-08 15:30:00,217.28,217.48,215.07,215.44,32875.0,209.0403,209.2327,206.9141,207.2701,32875.0
2022-03-09 09:30:00,221.2,226.68,220.79,221.57,8946.0,212.8117,218.0838,212.4172,213.1676,8946.0
2022-03-09 10:00:00,221.89,223.41,221.89,223.22,8159.0,213.4755,214.9379,213.4755,214.7551,8159.0
2022-03-09 10:30:00,223.35,224.4,222.96,223.78,8657.0,214.8801,215.8903,214.5049,215.2938,8657.0
2022-03-09 11:00:00,224.05,224.05,223.12,223.48,4116.0,215.5536,215.5536,214.6588,215.0052,4116.0
2022-03-09 11:30:00,223.37,224.44,223.37,224.33,2305.0,214.8994,215.9288,214.8994,215.823,2305.0
2022-03-09 12:00:00,224.26,224.78,224.26,224.43,2388.0,215.7556,216.2559,215.7556,215.9192,2388.0
2022-03-09 12:30:00,224.82,225.36,224.78,225.02,4000.0,216.2944,216.8139,216.2559,216.4868,4000.0
2022-03-09 13:00:00,225.01,225.16,224.29,224.89,3237.0,216.4772,216.6215,215.7845,216.3617,3237.0
2022-03-09 13:30:00,224.94,224.95,223.82,223.85,3948.0,216.4098,216.4195,215.3323,215.3612,3948.0
2022-03-09 14:00:00,224.11,224.63,223.85,223.89,4436.0,215.6113,216.1116,215.3612,215.3996,4436.0
2022-03-09 14:30:00,223.96,224.46,223.39,223.4,10482.0,215.467,215.948,214.9186,214.9282,10482.0
2022-03-09 15:00:00,223.48,224.45,223.36,223.86,7082.0,215.0052,215.9384,214.8897,215.3708,7082.0
2022-03-09 15:30:00,224.07,224.51,222.21,222.28,35796.0,215.5728,215.9961,213.7834,213.8507,35796.0
2022-03-10 09:30:00,217.98,219.39,217.38,219.17,6993.0,209.7138,211.0703,209.1365,210.8586,6993.0
2022-03-10 10:00:00,219.44,219.44,218.21,218.59,5033.0,211.1184,211.1184,209.935,210.3006,5033.0
2022-03-10 10:30:00,218.28,218.41,217.69,217.77,4410.0,210.0024,210.1275,209.4348,209.5117,4410.0
2022-03-10 11:00:00,217.01,217.39,216.88,217.01,4108.0,208.7806,209.1461,208.6555,208.7806,4108.0
2022-03-10 11:30:00,216.74,216.85,215.87,216.15,8550.0,208.5208,208.6266,207.6838,207.9532,8550.0
2022-03-10 12:00:00,216.07,216.44,215.89,216.0,6652.0,207.8762,208.2322,207.703,207.8089,6652.0
2022-03-10 12:30:00,215.22,215.46,215.02,215.46,2011.0,207.0584,207.2893,206.866,207.2893,2011.0
2022-03-10 13:00:00,215.73,216.13,215.32,215.91,3514.0,207.5491,207.9339,207.1546,207.7223,3514.0
2022-03-10 13:30:00,215.74,216.19,215.38,215.41,7369.0,207.5587,207.9916,207.2124,207.2412,7369.0
2022-03-10 14:00:00,215.58,216.18,215.55,215.87,8658.0,207.4048,207.982,207.3759,207.6838,8658.0
2022-03-10 14:30:00,216.09,216.62,215.75,216.16,7286.0,207.8954,208.4053,207.5683,207.9628,7286.0
2022-03-10 15:00:00,216.11,216.16,214.94,215.27,7788.0,207.9147,207.9628,206.7891,207.1065,7788.0
2022-03-10 15:30:00,215.28,215.62,214.75,214.88,55404.0,207.1162,207.4433,206.6063,206.7313,55404.0
2022-03-11 09:30:00,217.34,219.17,217.11,217.58,3939.0,209.098,210.8586,208.8768,209.3289,3939.0
2022-03-11 10:00:00,217.1,217.61,216.62,216.73,3130.0,208.8671,209.3578,208.4053,208.5112,3130.0
2022-03-11 10:30:00,216.16,216.75,215.87,216.75,3544.0,207.9628,208.5304,207.6838,208.5304,3544.0
2022-03-11 11:00:00,216.59,216.86,215.91,216.63,3533.0,208.3765,208.6362,207.7223,208.415,3533.0
2022-03-11 11:30:00,216.61,216.83,215.85,215.85,2481.0,208.3957,208.6074,207.6645,207.6645,2481.0
2022-03-11 12:00:00,215.9,216.32,215.67,215.8,3879.0,207.7126,208.1167,207.4914,207.6164,3879.0
2022-03-11 12:30:00,215.75,215.8,215.1,215.72,4689.0,207.5683,207.6164,206.943,207.5395,4689.0
2022-03-11 13:00:00,215.63,216.3,215.63,216.16,3405.0,207.4529,208.0975,207.4529,207.9628,3405.0
2022-03-11 13:30:00,216.18,217.32,216.13,216.24,5407.0,207.982,209.0788,207.9339,208.0398,5407.0
2022-03-11 14:00:00,216.05,216.52,215.99,216.22,4404.0,207.857,208.3091,207.7992,208.0205,4404.0
2022-03-11 14:30:00,216.76,216.76,215.83,216.28,6270.0,208.54,208.54,207.6453,208.0782,6270.0
2022-03-11 15:00:00,216.12,216.21,215.83,215.9,4100.0,207.9243,208.0109,207.6453,207.7126,4100.0
2022-03-11 15:30:00,215.99,215.99,215.04,215.21,20372.0,207.7992,207.7992,206.8853,207.0488,20372.0
2022-03-14 09:30:00,216.8,217.56,215.32,217.56,4566.0,208.5785,209.3097,207.1546,209.3097,4566.0
2022-03-14 10:00:00,217.51,217.73,216.93,217.34,4678.0,209.2616,209.4732,208.7036,209.098,4678.0
2022-03-14 10:30:00,217.46,218.45,217.34,218.36,5944.0,209.2135,210.1659,209.098,210.0794,5944.0
2022-03-14 11:00:00,218.34,218.65,218.02,218.27,3962.0,210.0601,210.3584,209.7523,209.9928,3962.0
2022-03-14 11:30:00,218.25,218.25,216.61,216.73,1400.0,209.9735,209.9735,208.3957,208.5112,1400.0
2022-03-14 12:00:00,216.36,216.36,215.69,216.0,1418.0,208.1552,208.1552,207.5106,207.8089,1418.0
2022-03-14 12:30:00,215.95,216.42,215.75,215.81,1300.0,207.7607,208.2129,207.5683,207.6261,1300.0
2022-03-14 13:00:00,215.84,216.03,215.56,215.89,2223.0,207.6549,207.8377,207.3855,207.703,2223.0
2022-03-14 13:30:00,215.47,215.47,214.55,215.13,5076.0,207.299,207.299,206.4138,206.9718,5076.0
2022-03-14 14:00:00,214.69,214.85,214.4,214.59,2673.0,206.5485,206.7025,206.2695,206.4523,2673.0
2022-03-14 14:30:00,214.28,215.36,214.28,214.69,3350.0,206.1541,207.1931,206.1541,206.5485,3350.0
2022-03-14 15:00:00,214.84,215.47,214.79,215.23,5224.0,206.6928,207.299,206.6447,207.0681,5224.0
2022-03-14 15:30:00,215.09,215.19,213.61,214.33,35181.0,206.9334,207.0296,205.5095,206.2022,35181.0
2022-03-15 09:30:00,217.23,218.04,215.84,216.97,6848.0,208.9922,209.7715,207.6549,208.7421,6848.0
2022-03-15 10:00:00,217.58,217.97,216.35,217.68,4112.0,209.3289,209.7041,208.1456,209.4251,4112.0
2022-03-15 10:30:00,217.92,217.92,216.82,216.82,2433.0,209.656,209.656,208.5978,208.5978,2433.0
2022-03-15 11:00:00,217.07,217.48,216.74,217.48,2305.0,208.8383,209.2327,208.5208,209.2327,2305.0
2022-03-15 11:30:00,217.28,217.69,217.2,217.68,1902.0,209.0403,209.4348,208.9633,209.4251,1902.0
2022-03-15 12:00:00,216.41,216.64,215.91,216.64,2061.0,208.2033,208.4246,207.7223,208.4246,2061.0
2022-03-15 12:30:00,216.81,217.05,216.42,216.76,3039.0,208.5881,208.819,208.2129,208.54,3039.0
2022-03-15 13:00:00,216.99,217.38,216.27,216.7,2232.0,208.7613,209.1365,208.0686,208.4823,2232.0
2022-03-15 13:30:00,216.52,217.49,216.39,217.49,3228.0,208.3091,209.2423,208.1841,209.2423,3228.0
2022-03-15 14:00:00,217.42,217.5,216.81,217.16,2014.0,209.175,209.252,208.5881,208.9249,2014.0
2022-03-15 14:30:00,216.98,218.37,216.97,218.37,2987.0,208.7517,210.089,208.7421,210.089,2987.0
2022-03-15 15:00:00,218.44,219.45,218.44,219.45,4531.0,210.1563,211.128,210.1563,211.128,4531.0
2022-03-15 15:30:00,219.44,219.87,218.99,219.16,12490.0,211.1184,211.5321,210.6855,210.849,12490.0
2022-03-16 09:30:00,221.46,224.47,221.46,223.58,5972.0,213.0618,215.9577,213.0618,215.1014,5972.0
2022-03-16 10:00:00,223.33,224.92,222.75,224.92,4482.0,214.8609,216.3906,214.3029,216.3906,4482.0
2022-03-16 10:30:00,224.73,225.08,223.03,223.03,2486.0,216.2078,216.5445,214.5723,214.5723,2486.0
2022-03-16 11:00:00,223.19,223.38,222.61,223.38,1721.0,214.7262,214.909,214.1682,214.909,1721.0
2022-03-16 11:30:00,223.49,223.49,222.83,222.94,1209.0,215.0148,215.0148,214.3798,214.4857,1209.0
2022-03-16 12:00:00,223.05,223.45,222.87,223.0,3000.0,214.5915,214.9763,214.4183,214.5434,3000.0
2022-03-16 12:30:00,223.33,223.63,222.62,222.9,1283.0,214.8609,215.1495,214.1778,214.4472,1283.0
2022-03-16 13:00:00,222.69,222.9,221.93,222.3,2300.0,214.2452,214.4472,213.514,213.8699,2300.0
2022-03-16 13:30:00,222.24,222.7,221.77,222.27,3092.0,213.8122,214.2548,213.36,213.8411,3092.0
2022-03-16 14:00:00,221.7,221.91,219.98,219.98,4737.0,213.2927,213.4947,211.6379,211.6379,4737.0
2022-03-16 14:30:00,219.4,221.84,219.21,221.16,5213.0,211.0799,213.4274,210.8971,212.7732,5213.0
2022-03-16 15:00:00,221.11,222.09,220.96,222.02,2600.0,212.7251,213.6679,212.5808,213.6006,2600.0
2022-03-16 15:30:00,222.06,222.96,220.98,222.86,13341.0,213.639,214.5049,212.6,214.4087,13341.0
2022-03-17 09:30:00,221.24,222.6,220.6,222.5,5649.0,212.8501,214.1586,212.2344,214.0624,5649.0
2022-03-17 10:00:00,223.45,224.07,223.04,223.89,7713.0,214.9763,215.5728,214.5819,215.3996,7713.0
2022-03-17 10:30:00,223.91,224.46,222.95,222.97,3166.0,215.4189,215.948,214.4953,214.5145,3166.0
2022-03-17 11:00:00,223.78,224.49,223.62,224.37,4407.0,215.2938,215.9769,215.1399,215.8614,4407.0
2022-03-17 11:30:00,224.48,225.06,224.41,225.06,3600.0,215.9673,216.5253,215.8999,216.5253,3600.0
2022-03-17 12:00:00,225.13,225.94,224.87,225.94,2397.0,216.5926,217.3719,216.3425,217.3719,2397.0
2022-03-17 12:30:00,225.83,225.83,225.44,225.55,1710.0,217.2661,217.2661,216.8909,216.9967,1710.0
2022-03-17 13:00:00,225.9,226.71,225.73,226.51,2100.0,217.3334,218.1127,217.1699,217.9203,2100.0
2022-03-17 13:30:00,226.46,227.45,226.36,227.45,4139.0,217.8722,218.8246,217.776,218.8246,4139.0
2022-03-17 14:00:00,227.31,227.31,226.29,226.29,3330.0,218.69,218.69,217.7086,217.7086,3330.0
2022-03-17 14:30:00,226.45,226.65,226.36,226.55,3311.0,217.8626,218.055,217.776,217.9588,3311.0
2022-03-17 15:00:00,226.46,226.66,225.65,225.92,6073.0,217.8722,218.0646,217.0929,217.3527,6073.0
2022-03-17 15:30:00,226.0,226.58,225.69,226.56,20956.0,217.4296,217.9876,217.1314,217.9684,20956.0
2022-03-18 09:30:00,226.67,226.9,224.88,225.91,36938.0,218.0742,218.2955,216.3521,217.343,36938.0
2022-03-18 10:00:00,227.09,227.24,226.52,226.94,1841.0,218.4783,218.6226,217.9299,218.334,1841.0
2022-03-18 10:30:00,226.68,226.68,225.3,225.68,1500.0,218.0838,218.0838,216.7562,217.1218,1500.0
2022-03-18 11:00:00,225.86,226.2,225.39,225.41,2065.0,217.2949,217.622,216.8428,216.862,2065.0
2022-03-18 11:30:00,225.81,226.26,225.41,225.66,2113.0,217.2468,217.6798,216.862,217.1025,2113.0
2022-03-18 12:00:00,226.11,227.18,226.09,227.15,2187.0,217.5355,218.5649,217.5162,218.536,2187.0
2022-03-18 12:30:00,227.59,227.84,226.8,227.29,3319.0,218.9593,219.1999,218.1993,218.6707,3319.0
2022-03-18 13:00:00,227.41,228.08,227.4,227.88,2248.0,218.7862,219.4308,218.7765,219.2383,2248.0
2022-03-18 13:30:00,228.15,228.55,228.13,228.39,2100.0,219.4981,219.8829,219.4789,219.729,2100.0
2022-03-18 14:00:00,228.51,228.85,228.41,228.63,3502.0,219.8444,220.1716,219.7482,219.9599,3502.0
2022-03-18 14:30:00,228.98,229.53,228.77,229.05,2800.0,220.2966,220.8258,220.0946,220.364,2800.0
2022-03-18 15:00:00,228.94,230.07,228.94,230.01,4488.0,220.2581,221.3453,220.2581,221.2876,4488.0
2022-03-18 15:30:00,230.2,231.48,229.64,230.98,34593.0,221.4704,222.7018,220.9316,222.2208,34593.0
2022-03-21 09:30:00,229.9,230.0,227.55,228.89,4203.0,221.1817,221.2779,218.9209,220.21,4203.0
2022-03-21 10:00:00,228.0,231.27,228.0,230.32,5771.0,219.3538,222.4998,219.3538,221.5858,5771.0
2022-03-21 10:30:00,230.54,230.54,229.57,230.16,3301.0,221.7975,221.7975,220.8643,221.4319,3301.0
2022-03-21 11:00:00,230.35,230.55,230.19,230.29,2124.0,221.6147,221.8071,221.4607,221.5569,2124.0
2022-03-21 11:30:00,230.28,230.47,229.67,230.14,2943.0,221.5473,221.7301,220.9605,221.4126,2943.0
2022-03-21 12:00:00,230.04,230.59,229.89,230.59,572.0,221.3164,221.8456,221.1721,221.8456,572.0
2022-03-21 12:30:00,229.6,229.97,228.65,229.05,2450.0,220.8931,221.2491,219.9791,220.364,2450.0
2022-03-21 13:00:00,228.65,228.99,228.15,228.23,2158.0,219.9791,220.3062,219.4981,219.5751,2158.0
2022-03-21 13:30:00,228.34,228.85,228.23,228.53,2681.0,219.6809,220.1716,219.5751,219.8637,2681.0
2022-03-21 14:00:00,229.01,229.09,227.93,229.08,2015.0,220.3255,220.4025,219.2864,220.3928,2015.0
2022-03-21 14:30:00,228.92,229.01,227.92,227.92,3420.0,220.2389,220.3255,219.2768,219.2768,3420.0
2022-03-21 15:00:00,227.68,228.88,227.62,228.79,4676.0,219.0459,220.2004,218.9882,220.1138,4676.0
2022-03-21 15:30:00,228.73,229.65,228.27,229.44,16148.0,220.0561,220.9412,219.6136,220.7392,16148.0
2022-03-22 09:30:00,230.38,231.66,228.74,229.99,6083.0,221.6435,222.875,220.0657,221.2683,6083.0
2022-03-22 10:00:00,230.21,231.63,230.21,231.63,2457.0,221.48,222.8461,221.48,222.8461,2457.0
2022-03-22 10:30:00,231.81,231.94,230.78,230.78,4362.0,223.0193,223.1444,222.0284,222.0284,4362.0
2022-03-22 11:00:00,230.4,230.69,230.14,230.63,2730.0,221.6628,221.9418,221.4126,221.8841,2730.0
2022-03-22 11:30:00,230.21,230.51,230.21,230.24,1763.0,221.48,221.7686,221.48,221.5088,1763.0
2022-03-22 12:00:00,229.95,230.09,229.29,229.3,1132.0,221.2298,221.3645,220.5949,220.6045,1132.0
2022-03-22 12:30:00,229.13,229.89,229.13,229.57,1820.0,220.4409,221.1721,220.4409,220.8643,1820.0
2022-03-22 13:00:00,229.91,229.91,229.66,229.81,1800.0,221.1914,221.1914,220.9508,221.0952,1800.0
2022-03-22 13:30:00,230.04,230.31,229.62,230.1,2677.0,221.3164,221.5762,220.9124,221.3742,2677.0
2022-03-22 14:00:00,229.75,230.62,229.75,230.05,4840.0,221.0374,221.8744,221.0374,221.326,4840.0
2022-03-22 14:30:00,230.19,230.75,230.16,230.73,4151.0,221.4607,221.9995,221.4319,221.9803,4151.0
2022-03-22 15:00:00,230.66,230.9,230.32,230.38,1640.0,221.9129,222.1438,221.5858,221.6435,1640.0
2022-03-22 15:30:00,230.45,230.8,230.05,230.52,20766.0,221.7109,222.0476,221.326,221.7782,20766.0
2022-03-23 09:30:00,229.39,229.39,226.69,228.45,4359.0,220.6911,220.6911,218.0935,219.7867,4359.0
2022-03-23 10:00:00,228.34,228.47,227.92,228.17,2629.0,219.6809,219.806,219.2768,219.5173,2629.0
2022-03-23 10:30:00,228.87,228.93,228.38,228.77,2024.0,220.1908,220.2485,219.7194,220.0946,2024.0
2022-03-23 11:00:00,228.52,228.91,228.39,228.91,2100.0,219.8541,220.2293,219.729,220.2293,2100.0
2022-03-23 11:30:00,228.44,228.65,228.28,228.55,8636.0,219.7771,219.9791,219.6232,219.8829,8636.0
2022-03-23 12:00:00,228.55,228.86,228.17,228.81,12636.0,219.8829,220.1812,219.5173,220.1331,12636.0
2022-03-23 12:30:00,228.8,229.02,228.22,229.02,5559.0,220.1235,220.3351,219.5654,220.3351,5559.0
2022-03-23 13:00:00,228.7,229.02,228.67,228.75,4349.0,220.0272,220.3351,219.9984,220.0753,4349.0
2022-03-23 13:30:00,228.75,229.18,228.48,229.14,3837.0,220.0753,220.489,219.8156,220.4506,3837.0
2022-03-23 14:00:00,228.86,229.26,228.44,228.72,3398.0,220.1812,220.566,219.7771,220.0465,3398.0
2022-03-23 14:30:00,228.75,229.28,228.49,228.49,11447.0,220.0753,220.5852,219.8252,219.8252,11447.0
2022-03-23 15:00:00,228.66,229.17,228.66,229.1,8699.0,219.9888,220.4794,219.9888,220.4121,8699.0
2022-03-23 15:30:00,229.05,229.45,228.56,229.0,27095.0,220.364,220.7488,219.8926,220.3159,27095.0
2022-03-24 09:30:00,229.5,230.48,228.59,228.59,3260.0,220.7969,221.7397,219.9214,219.9214,3260.0
2022-03-24 10:00:00,227.98,228.97,227.7,227.98,1014.0,219.3345,220.287,219.0652,219.3345,1014.0
2022-03-24 10:30:00,227.59,228.12,227.09,227.09,1722.0,218.9593,219.4692,218.4783,218.4783,1722.0
2022-03-24 11:00:00,227.45,227.88,226.71,227.15,3402.0,218.8246,219.2383,218.1127,218.536,3402.0
2022-03-24 11:30:00,227.12,227.61,227.12,227.21,2280.0,218.5072,218.9786,218.5072,218.5937,2280.0
2022-03-24 12:00:00,227.45,227.46,226.32,226.32,2480.0,218.8246,218.8343,217.7375,217.7375,2480.0
2022-03-24 12:30:00,225.47,226.1,225.47,225.76,300.0,216.9197,217.5258,216.9197,217.1987,300.0
2022-03-24 13:00:00,225.82,226.13,225.57,225.93,3177.0,217.2565,217.5547,217.0159,217.3623,3177.0
2022-03-24 13:30:00,225.82,226.42,225.61,226.17,1275.0,217.2565,217.8337,217.0544,217.5932,1275.0
2022-03-24 14:00:00,226.44,226.48,225.5,225.5,1532.0,217.8529,217.8914,216.9486,216.9486,1532.0
2022-03-24 14:30:00,225.72,225.78,225.25,225.68,2812.0,217.1603,217.218,216.7081,217.1218,2812.0
2022-03-24 15:00:00,225.63,227.03,225.63,226.72,3107.0,217.0737,218.4206,217.0737,218.1223,3107.0
2022-03-24 15:30:00,226.87,227.29,226.02,227.17,13239.0,218.2666,218.6707,217.4489,218.5553,13239.0
2022-03-25 09:30:00,228.37,228.63,226.59,227.5,3067.0,219.7098,219.9599,217.9973,218.8728,3067.0
2022-03-25 10:00:00,227.78,227.97,227.34,227.34,1700.0,219.1421,219.3249,218.7188,218.7188,1700.0
2022-03-25 10:30:00,227.41,227.57,226.86,227.0,3611.0,218.7862,218.9401,218.257,218.3917,3611.0
2022-03-25 11:00:00,226.99,227.08,225.73,226.1,5306.0,218.3821,218.4687,217.1699,217.5258,5306.0
2022-03-25 11:30:00,226.11,227.32,226.11,227.05,2210.0,217.5355,218.6996,217.5355,218.4398,2210.0
2022-03-25 12:00:00,227.06,227.4,227.01,227.3,923.0,218.4494,218.7765,218.4013,218.6803,923.0
2022-03-25 12:30:00,227.24,227.53,227.24,227.33,900.0,218.6226,218.9016,218.6226,218.7092,900.0
2022-03-25 13:00:00,226.94,227.41,226.84,226.98,2001.0,218.334,218.7862,218.2378,218.3725,2001.0
2022-03-25 13:30:00,227.17,227.7,227.17,227.46,1814.0,218.5553,219.0652,218.5553,218.8343,1814.0
2022-03-25 14:00:00,227.79,228.32,227.78,228.26,2032.0,219.1518,219.6617,219.1421,219.6039,2032.0
2022-03-25 14:30:00,228.35,228.41,227.71,227.76,2277.0,219.6905,219.7482,219.0748,219.1229,2277.0
2022-03-25 15:00:00,227.54,227.65,226.62,226.62,3806.0,218.9112,219.0171,218.0261,218.0261,3806.0
2022-03-25 15:30:00,226.51,227.74,226.29,227.39,11305.0,217.9203,219.1036,217.7086,218.7669,11305.0
2022-03-28 09:30:00,227.22,228.52,227.22,228.5,2067.0,218.6034,219.8541,218.6034,219.8348,2067.0
2022-03-28 10:00:00,228.2,228.59,227.67,227.67,9629.0,219.5462,219.9214,219.0363,219.0363,9629.0
2022-03-28 10:30:00,227.51,227.97,227.25,227.65,3149.0,218.8824,219.3249,218.6322,219.0171,3149.0
2022-03-28 11:00:00,227.72,228.38,227.69,228.36,3600.0,219.0844,219.7194,219.0555,219.7001,3600.0
2022-03-28 11:30:00,228.11,228.22,226.8,226.8,8516.0,219.4596,219.5654,218.1993,218.1993,8516.0
2022-03-28 12:00:00,226.79,226.9,226.79,226.9,262.0,218.1897,218.2955,218.1897,218.2955,262.0
2022-03-28 12:30:00,226.78,226.91,226.67,226.91,700.0,218.1801,218.3051,218.0742,218.3051,700.0
2022-03-28 13:00:00,226.75,227.16,226.49,226.77,2193.0,218.1512,218.5456,217.9011,218.1704,2193.0
2022-03-28 13:30:00,226.98,227.23,226.98,227.09,1765.0,218.3725,218.613,218.3725,218.4783,1765.0
2022-03-28 14:00:00,227.24,227.24,226.6,226.6,1200.0,218.6226,218.6226,218.0069,218.0069,1200.0
2022-03-28 14:30:00,226.76,227.28,226.68,227.18,2074.0,218.1608,218.6611,218.0838,218.5649,2074.0
2022-03-28 15:00:00,227.49,228.11,227.37,227.8,2757.0,218.8631,219.4596,218.7477,219.1614,2757.0
2022-03-28 15:30:00,227.84,228.68,227.8,228.59,12658.0,219.1999,220.008,219.1614,219.9214,12658.0
2022-03-29 09:30:00,230.95,234.77,227.66,233.34,6046.0,222.1919,225.8671,219.0267,224.4913,6046.0
2022-03-29 10:00:00,233.3,233.3,232.46,232.94,2500.0,224.4528,224.4528,223.6447,224.1065,2500.0
2022-03-29 10:30:00,233.04,233.17,232.38,232.96,3978.0,224.2027,224.3277,223.5677,224.1257,3978.0
2022-03-29 11:00:00,233.18,233.18,232.12,232.33,900.0,224.3374,224.3374,223.3176,223.5196,900.0
2022-03-29 11:30:00,232.68,232.72,232.06,232.53,2326.0,223.8563,223.8948,223.2598,223.712,2326.0
2022-03-29 12:00:00,232.37,232.37,231.77,231.81,1873.0,223.5581,223.5581,222.9808,223.0193,1873.0
2022-03-29 12:30:00,231.53,232.26,231.49,231.68,2200.0,222.7499,223.4522,222.7114,222.8942,2200.0
2022-03-29 13:00:00,231.5,231.83,231.39,231.77,3288.0,222.7211,223.0385,222.6152,222.9808,3288.0
2022-03-29 13:30:00,231.73,232.78,231.73,232.66,4724.0,222.9423,223.9525,222.9423,223.8371,4724.0
2022-03-29 14:00:00,232.58,233.15,232.51,233.15,2000.0,223.7601,224.3085,223.6928,224.3085,2000.0
2022-03-29 14:30:00,233.01,233.55,232.99,233.44,2204.0,224.1738,224.6933,224.1546,224.5875,2204.0
2022-03-29 15:00:00,233.34,233.76,232.96,233.22,8791.0,224.4913,224.8954,224.1257,224.3758,8791.0
2022-03-29 15:30:00,233.23,233.45,232.41,232.62,22515.0,224.3855,224.5971,223.5966,223.7986,22515.0
2022-03-30 09:30:00,232.22,232.57,230.93,231.84,2311.0,223.4138,223.7505,222.1727,223.0482,2311.0
2022-03-30 10:00:00,232.23,232.23,231.43,231.84,1000.0,223.4234,223.4234,222.6537,223.0482,1000.0
2022-03-30 10:30:00,231.06,231.73,230.94,231.73,1970.0,222.2977,222.9423,222.1823,222.9423,1970.0
2022-03-30 11:00:00,231.15,231.33,230.7,230.7,805.0,222.3843,222.5575,221.9514,221.9514,805.0
2022-03-30 11:30:00,230.69,230.75,230.21,230.21,5199.0,221.9418,221.9995,221.48,221.48,5199.0
2022-03-30 12:00:00,230.22,230.29,229.68,230.01,2502.0,221.4896,221.5569,220.9701,221.2876,2502.0
2022-03-30 12:30:00,230.12,230.25,229.97,229.97,2109.0,221.3934,221.5185,221.2491,221.2491,2109.0
2022-03-30 13:00:00,229.69,229.74,229.61,229.73,1879.0,220.9797,221.0278,220.9027,221.0182,1879.0
2022-03-30 13:30:00,229.61,230.2,229.61,230.04,1112.0,220.9027,221.4704,220.9027,221.3164,1112.0
2022-03-30 14:00:00,230.26,230.29,229.9,230.13,3570.0,221.5281,221.5569,221.1817,221.403,3570.0
2022-03-30 14:30:00,230.07,230.13,229.78,229.81,2307.0,221.3453,221.403,221.0663,221.0952,2307.0
2022-03-30 15:00:00,229.64,229.64,229.02,229.24,3200.0,220.9316,220.9316,220.3351,220.5468,3200.0
2022-03-30 15:30:00,229.69,229.95,229.11,229.94,6603.0,220.9797,221.2298,220.4217,221.2202,6603.0
2022-03-31 09:30:00,229.41,230.81,229.19,229.19,4948.0,220.7103,222.0572,220.4987,220.4987,4948.0
2022-03-31 10:00:00,229.53,229.68,228.88,229.5,2684.0,220.8258,220.9701,220.2004,220.7969,2684.0
2022-03-31 10:30:00,229.37,230.27,229.33,230.23,8540.0,220.6718,221.5377,220.6334,221.4992,8540.0
2022-03-31 11:00:00,229.92,230.09,229.61,229.75,7330.0,221.201,221.3645,220.9027,221.0374,7330.0
2022-03-31 11:30:00,229.61,230.17,229.51,230.07,5912.0,220.9027,221.4415,220.8065,221.3453,5912.0
2022-03-31 12:00:00,229.94,230.11,229.04,229.06,4782.0,221.2202,221.3838,220.3544,220.3736,4782.0
2022-03-31 12:30:00,229.18,229.18,228.55,228.57,1739.0,220.489,220.489,219.8829,219.9022,1739.0
2022-03-31 13:00:00,228.69,228.77,228.19,228.62,3851.0,220.0176,220.0946,219.5366,219.9503,3851.0
2022-03-31 13:30:00,228.71,229.05,228.66,228.94,5250.0,220.0369,220.364,219.9888,220.2581,5250.0
2022-03-31 14:00:00,228.82,228.86,228.42,228.57,7490.0,220.1427,220.1812,219.7579,219.9022,7490.0
2022-03-31 14:30:00,228.64,228.73,228.26,228.45,3499.0,219.9695,220.0561,219.6039,219.7867,3499.0
2022-03-31 15:00:00,228.48,228.99,227.93,228.1,4624.0,219.8156,220.3062,219.2864,219.45,4624.0
2022-03-31 15:30:00,228.18,228.18,226.91,227.12,42006.0,219.527,219.527,218.3051,218.5072,42006.0
2022-04-01 09:30:00,228.71,228.84,225.39,228.66,4535.0,220.0369,220.1619,216.8428,219.9888,4535.0
2022-04-01 10:00:00,228.49,228.69,227.24,227.24,3300.0,219.8252,220.0176,218.6226,218.6226,3300.0
2022-04-01 10:30:00,227.34,227.87,227.18,227.76,2300.0,218.7188,219.2287,218.5649,219.1229,2300.0
2022-04-01 11:00:00,227.53,228.21,226.86,226.87,7131.0,218.9016,219.5558,218.257,218.2666,7131.0
2022-04-01 11:30:00,226.65,227.48,226.47,226.98,4601.0,218.055,218.8535,217.8818,218.3725,4601.0
2022-04-01 12:00:00,226.54,227.39,226.54,227.34,1339.0,217.9492,218.7669,217.9492,218.7188,1339.0
2022-04-01 12:30:00,227.36,227.65,226.68,227.57,24877.0,218.7381,219.0171,218.0838,218.9401,24877.0
2022-04-01 13:00:00,227.37,227.46,226.87,227.25,13821.0,218.7477,218.8343,218.2666,218.6322,13821.0
2022-04-01 13:30:00,227.36,227.77,227.1,227.27,7495.0,218.7381,219.1325,218.4879,218.6515,7495.0
2022-04-01 14:00:00,227.38,227.76,227.38,227.6,3126.0,218.7573,219.1229,218.7573,218.969,3126.0
2022-04-01 14:30:00,227.83,228.01,227.51,227.51,2484.0,219.1902,219.3634,218.8824,218.8824,2484.0
2022-04-01 15:00:00,227.57,227.96,227.07,227.23,3313.0,218.9401,219.3153,218.4591,218.613,3313.0
2022-04-01 15:30:00,227.34,228.04,226.83,227.99,11076.0,218.7188,219.3923,218.2282,219.3442,11076.0
2022-04-04 09:30:00,226.55,228.75,226.16,228.72,12175.0,217.9588,220.0753,217.5836,220.0465,12175.0
2022-04-04 10:00:00,228.55,228.59,226.73,227.12,4275.0,219.8829,219.9214,218.132,218.5072,4275.0
2022-04-04 10:30:00,227.5,227.61,227.04,227.61,4337.0,218.8728,218.9786,218.4302,218.9786,4337.0
2022-04-04 11:00:00,228.13,228.52,227.79,228.51,1922.0,219.4789,219.8541,219.1518,219.8444,1922.0
2022-04-04 11:30:00,228.47,228.47,227.86,228.11,1510.0,219.806,219.806,219.2191,219.4596,1510.0
2022-04-04 12:00:00,227.85,228.07,227.75,227.86,1500.0,219.2095,219.4211,219.1133,219.2191,1500.0
2022-04-04 12:30:00,227.73,227.73,227.44,227.45,1000.0,219.094,219.094,218.815,218.8246,1000.0
2022-04-04 13:00:00,227.48,227.54,227.24,227.5,900.0,218.8535,218.9112,218.6226,218.8728,900.0
2022-04-04 13:30:00,227.61,227.93,227.53,227.66,3238.0,218.9786,219.2864,218.9016,219.0267,3238.0
2022-04-04 14:00:00,227.64,227.94,227.47,227.52,8200.0,219.0074,219.2961,218.8439,218.892,8200.0
2022-04-04 14:30:00,227.6,227.84,227.06,227.46,14492.0,218.969,219.1999,218.4494,218.8343,14492.0
2022-04-04 15:00:00,227.56,227.67,227.07,227.08,5312.0,218.9305,219.0363,218.4591,218.4687,5312.0
2022-04-04 15:30:00,227.05,227.35,226.5,227.34,11578.0,218.4398,218.7284,217.9107,218.7188,11578.0
2022-04-05 09:30:00,225.89,228.18,225.89,226.48,3183.0,217.3238,219.527,217.3238,217.8914,3183.0
2022-04-05 10:00:00,227.44,227.45,225.1,225.55,1706.0,218.815,218.8246,216.5638,216.9967,1706.0
2022-04-05 10:30:00,225.56,226.65,225.56,226.55,2491.0,217.0063,218.055,217.0063,217.9588,2491.0
2022-04-05 11:00:00,226.28,226.68,225.84,226.37,1745.0,217.699,218.0838,217.2757,217.7856,1745.0
2022-04-05 11:30:00,226.35,226.78,224.93,225.05,6509.0,217.7664,218.1801,216.4002,216.5157,6509.0
2022-04-05 12:00:00,224.81,225.48,224.55,224.58,1675.0,216.2848,216.9294,216.0346,216.0635,1675.0
2022-04-05 12:30:00,224.6,225.4,224.6,225.07,1263.0,216.0827,216.8524,216.0827,216.5349,1263.0
2022-04-05 13:00:00,225.09,225.41,225.09,225.23,861.0,216.5541,216.862,216.5541,216.6888,861.0
2022-04-05 13:30:00,225.03,225.07,224.61,224.69,2547.0,216.4964,216.5349,216.0923,216.1693,2547.0
2022-04-05 14:00:00,224.58,224.95,224.42,224.77,2128.0,216.0635,216.4195,215.9096,216.2463,2128.0
2022-04-05 14:30:00,224.66,224.73,224.12,224.13,1900.0,216.1404,216.2078,215.6209,215.6305,1900.0
2022-04-05 15:00:00,223.62,223.74,223.31,223.74,1895.0,215.1399,215.2553,214.8416,215.2553,1895.0
2022-04-05 15:30:00,223.61,223.63,222.72,222.96,7015.0,215.1303,215.1495,214.274,214.5049,7015.0
2022-04-06 09:30:00,221.08,221.27,220.04,221.08,4405.0,212.6962,212.879,211.6956,212.6962,4405.0
2022-04-06 10:00:00,220.94,221.41,220.18,221.28,5782.0,212.5615,213.0137,211.8303,212.8886,5782.0
2022-04-06 10:30:00,220.99,221.09,220.11,220.31,5302.0,212.6096,212.7058,211.763,211.9554,5302.0
2022-04-06 11:00:00,220.05,221.95,220.05,221.69,2070.0,211.7053,213.5332,211.7053,213.2831,2070.0
2022-04-06 11:30:00,221.9,222.23,221.54,221.84,3042.0,213.4851,213.8026,213.1388,213.4274,3042.0
2022-04-06 12:00:00,221.81,222.02,221.61,222.02,2274.0,213.3985,213.6006,213.2061,213.6006,2274.0
2022-04-06 12:30:00,222.13,222.69,221.83,222.69,4127.0,213.7064,214.2452,213.4178,214.2452,4127.0
2022-04-06 13:00:00,222.6,223.24,222.6,222.8,3227.0,214.1586,214.7743,214.1586,214.351,3227.0
2022-04-06 13:30:00,222.95,223.4,222.82,222.88,1478.0,214.4953,214.9282,214.3702,214.4279,1478.0
2022-04-06 14:00:00,222.26,223.59,221.89,222.58,4237.0,213.8315,215.111,213.4755,214.1393,4237.0
2022-04-06 14:30:00,222.91,223.75,222.54,223.7,2500.0,214.4568,215.265,214.1008,215.2169,2500.0
2022-04-06 15:00:00,223.71,223.72,222.33,222.56,2371.0,215.2265,215.2361,213.8988,214.1201,2371.0
2022-04-06 15:30:00,222.5,223.97,222.45,223.7,16347.0,214.0624,215.4766,214.0143,215.2169,16347.0
2022-04-07 09:30:00,222.37,223.77,221.92,222.15,5907.0,213.9373,215.2842,213.5044,213.7256,5907.0
2022-04-07 10:00:00,222.36,222.36,221.57,222.15,3002.0,213.9277,213.9277,213.1676,213.7256,3002.0
2022-04-07 10:30:00,222.31,222.59,221.63,222.32,3234.0,213.8796,214.1489,213.2254,213.8892,3234.0
2022-04-07 11:00:00,222.63,223.13,222.45,223.1,1500.0,214.1874,214.6685,214.0143,214.6396,1500.0
2022-04-07 11:30:00,222.79,223.78,222.79,223.31,2159.0,214.3414,215.2938,214.3414,214.8416,2159.0
2022-04-07 12:00:00,223.59,224.0,223.33,223.69,2368.0,215.111,215.5055,214.8609,215.2072,2368.0
2022-04-07 12:30:00,223.79,224.27,223.74,223.8,1775.0,215.3034,215.7652,215.2553,215.3131,1775.0
2022-04-07 13:00:00,223.97,225.04,223.97,224.81,2893.0,215.4766,216.506,215.4766,216.2848,2893.0
2022-04-07 13:30:00,224.72,225.57,224.59,225.57,3140.0,216.1982,217.0159,216.0731,217.0159,3140.0
2022-04-07 14:00:00,225.67,225.68,225.07,225.66,3000.0,217.1121,217.1218,216.5349,217.1025,3000.0
2022-04-07 14:30:00,225.18,225.67,224.93,225.67,2079.0,216.6407,217.1121,216.4002,217.1121,2079.0
2022-04-07 15:00:00,225.92,226.07,225.25,225.25,4180.0,217.3527,217.497,216.7081,216.7081,4180.0
2022-04-07 15:30:00,225.22,225.75,224.5,224.82,8947.0,216.6792,217.1891,215.9865,216.2944,8947.0
2022-04-08 09:30:00,224.45,225.22,223.18,224.68,3005.0,215.9384,216.6792,214.7166,216.1597,3005.0
2022-04-08 10:00:00,224.42,225.51,224.04,225.51,2193.0,215.9096,216.9582,215.544,216.9582,2193.0
2022-04-08 10:30:00,225.82,226.7,225.7,226.7,2384.0,217.2565,218.1031,217.141,218.1031,2384.0
2022-04-08 11:00:00,226.94,226.94,226.44,226.53,3007.0,218.334,218.334,217.8529,217.9395,3007.0
2022-04-08 11:30:00,226.5,227.09,226.5,226.74,3673.0,217.9107,218.4783,217.9107,218.1416,3673.0
2022-04-08 12:00:00,226.73,226.85,226.25,226.84,4468.0,218.132,218.2474,217.6702,218.2378,4468.0
2022-04-08 12:30:00,226.56,226.96,226.13,226.63,4853.0,217.9684,218.3532,217.5547,218.0357,4853.0
2022-04-08 13:00:00,226.59,226.59,226.18,226.37,3336.0,217.9973,217.9973,217.6028,217.7856,3336.0
2022-04-08 13:30:00,226.39,226.39,225.34,225.49,2679.0,217.8048,217.8048,216.7947,216.939,2679.0
2022-04-08 14:00:00,225.45,225.62,225.19,225.42,1875.0,216.9005,217.064,216.6504,216.8716,1875.0
2022-04-08 14:30:00,225.03,225.44,224.89,225.44,1848.0,216.4964,216.8909,216.3617,216.8909,1848.0
2022-04-08 15:00:00,225.23,225.84,225.06,225.2,3346.0,216.6888,217.2757,216.5253,216.66,3346.0
2022-04-08 15:30:00,225.28,225.53,224.22,224.72,15013.0,216.7369,216.9775,215.7171,216.1982,15013.0
2022-04-11 09:30:00,223.38,225.11,223.38,224.26,3488.0,214.909,216.5734,214.909,215.7556,3488.0
2022-04-11 10:00:00,223.93,224.5,222.49,222.57,3833.0,215.4381,215.9865,214.0527,214.1297,3833.0
2022-04-11 10:30:00,222.65,222.89,222.19,222.65,6881.0,214.2067,214.4376,213.7641,214.2067,6881.0
2022-04-11 11:00:00,222.51,222.51,221.47,221.79,3221.0,214.072,214.072,213.0714,213.3793,3221.0
2022-04-11 11:30:00,222.18,222.99,222.18,222.67,6625.0,213.7545,214.5338,213.7545,214.2259,6625.0
2022-04-11 12:00:00,222.7,223.58,222.7,222.93,4261.0,214.2548,215.1014,214.2548,214.4761,4261.0
2022-04-11 12:30:00,222.88,223.2,222.42,222.83,3606.0,214.4279,214.7358,213.9854,214.3798,3606.0
2022-04-11 13:00:00,222.89,222.99,222.11,222.77,15813.0,214.4376,214.5338,213.6871,214.3221,15813.0
2022-04-11 13:30:00,222.87,223.45,222.73,223.4,3770.0,214.4183,214.9763,214.2836,214.9282,3770.0
2022-04-11 14:00:00,223.23,223.5,222.77,223.45,6409.0,214.7647,215.0244,214.3221,214.9763,6409.0
2022-04-11 14:30:00,223.31,223.84,223.2,223.84,10492.0,214.8416,215.3515,214.7358,215.3515,10492.0
2022-04-11 15:00:00,223.67,223.84,222.98,223.19,18773.0,215.188,215.3515,214.5242,214.7262,18773.0
2022-04-11 15:30:00,223.23,223.29,221.62,221.92,16496.0,214.7647,214.8224,213.2157,213.5044,16496.0
2022-04-12 09:30:00,223.49,225.19,222.26,223.58,3963.0,215.0148,216.6504,213.8315,215.1014,3963.0
2022-04-12 10:00:00,223.59,224.05,222.93,223.0,6358.0,215.111,215.5536,214.4761,214.5434,6358.0
2022-04-12 10:30:00,222.8,223.48,222.79,223.16,2752.0,214.351,215.0052,214.3414,214.6973,2752.0
2022-04-12 11:00:00,223.1,223.35,222.9,223.35,1800.0,214.6396,214.8801,214.4472,214.8801,1800.0
2022-04-12 11:30:00,223.35,223.75,223.31,223.53,3147.0,214.8801,215.265,214.8416,215.0533,3147.0
2022-04-12 12:00:00,223.52,223.77,222.27,222.56,2036.0,215.0437,215.2842,213.8411,214.1201,2036.0
2022-04-12 12:30:00,222.26,222.32,221.57,221.72,2198.0,213.8315,213.8892,213.1676,213.3119,2198.0
2022-04-12 13:00:00,221.6,221.74,220.75,220.81,3507.0,213.1965,213.3312,212.3787,212.4364,3507.0
2022-04-12 13:30:00,220.55,220.78,219.7,219.71,2551.0,212.1863,212.4076,211.3685,211.3782,2551.0
2022-04-12 14:00:00,219.84,220.1,218.99,218.99,4508.0,211.5032,211.7534,210.6855,210.6855,4508.0
2022-04-12 14:30:00,218.71,219.24,218.52,218.73,10288.0,210.4161,210.926,210.2333,210.4353,10288.0
2022-04-12 15:00:00,218.85,218.85,216.9,216.9,11096.0,210.5508,210.5508,208.6747,208.6747,11096.0
2022-04-12 15:30:00,216.89,217.76,216.85,217.58,20743.0,208.6651,209.5021,208.6266,209.3289,20743.0
2022-04-13 09:30:00,217.21,219.17,217.21,218.8,2519.0,208.973,210.8586,208.973,210.5027,2519.0
2022-04-13 10:00:00,218.55,219.67,217.7,219.16,13767.0,210.2622,211.3397,209.4444,210.849,13767.0
2022-04-13 10:30:00,219.32,219.65,218.91,219.61,2415.0,211.003,211.3204,210.6085,211.282,2415.0
2022-04-13 11:00:00,219.97,220.24,219.44,219.76,3803.0,211.6283,211.8881,211.1184,211.4263,3803.0
2022-04-13 11:30:00,219.88,220.1,218.89,219.01,7703.0,211.5417,211.7534,210.5893,210.7047,7703.0
2022-04-13 12:00:00,219.01,219.82,219.01,219.56,4508.0,210.7047,211.484,210.7047,211.2339,4508.0
2022-04-13 12:30:00,219.5,219.85,218.99,218.99,2133.0,211.1761,211.5129,210.6855,210.6855,2133.0
2022-04-13 13:00:00,219.05,219.31,218.75,218.75,3960.0,210.7432,210.9933,210.4546,210.4546,3960.0
2022-04-13 13:30:00,218.87,218.95,218.5,218.95,2417.0,210.57,210.647,210.214,210.647,2417.0
2022-04-13 14:00:00,219.08,219.29,218.66,218.79,4230.0,210.7721,210.9741,210.368,210.4931,4230.0
2022-04-13 14:30:00,218.75,219.45,218.75,219.23,4302.0,210.4546,211.128,210.4546,210.9164,4302.0
2022-04-13 15:00:00,219.19,219.83,219.09,219.45,4226.0,210.8779,211.4936,210.7817,211.128,4226.0
2022-04-13 15:30:00,219.34,219.65,218.77,218.89,20051.0,211.0222,211.3204,210.4738,210.5893,20051.0
2022-04-14 09:30:00,219.52,220.83,217.07,217.08,10381.0,211.1954,212.4557,208.8383,208.8479,10381.0
2022-04-14 10:00:00,217.37,218.21,217.03,217.76,4621.0,209.1269,209.935,208.7998,209.5021,4621.0
2022-04-14 10:30:00,217.52,218.08,217.17,217.9,3015.0,209.2712,209.81,208.9345,209.6368,3015.0
2022-04-14 11:00:00,217.67,218.42,217.67,218.32,5367.0,209.4155,210.1371,209.4155,210.0409,5367.0
2022-04-14 11:30:00,218.28,218.28,216.81,216.81,1730.0,210.0024,210.0024,208.5881,208.5881,1730.0
2022-04-14 12:00:00,216.75,216.97,216.42,216.55,2540.0,208.5304,208.7421,208.2129,208.338,2540.0
2022-04-14 12:30:00,216.49,216.54,216.08,216.15,1900.0,208.2803,208.3284,207.8858,207.9532,1900.0
2022-04-14 13:00:00,216.27,216.29,215.27,215.76,3810.0,208.0686,208.0879,207.1065,207.578,3810.0
2022-04-14 13:30:00,216.02,216.75,216.02,216.27,2070.0,207.8281,208.5304,207.8281,208.0686,2070.0
2022-04-14 14:00:00,216.69,216.77,216.34,216.34,1762.0,208.4727,208.5497,208.136,208.136,1762.0
2022-04-14 14:30:00,216.55,216.55,215.43,215.62,2682.0,208.338,208.338,207.2605,207.4433,2682.0
2022-04-14 15:00:00,215.55,215.61,214.87,215.09,5223.0,207.3759,207.4336,206.7217,206.9334,5223.0
2022-04-14 15:30:00,214.87,215.02,214.46,214.73,10472.0,206.7217,206.866,206.3273,206.587,10472.0
2022-04-18 09:30:00,214.39,216.16,214.27,214.94,4450.0,206.2599,207.9628,206.1445,206.7891,4450.0
2022-04-18 10:00:00,214.87,215.21,213.81,214.38,2542.0,206.7217,207.0488,205.7019,206.2503,2542.0
2022-04-18 10:30:00,214.84,215.05,214.79,214.79,1857.0,206.6928,206.8949,206.6447,206.6447,1857.0
2022-04-18 11:00:00,214.82,215.57,214.61,214.69,5900.0,206.6736,207.3952,206.4716,206.5485,5900.0
2022-04-18 11:30:00,214.87,214.87,214.5,214.75,1000.0,206.7217,206.7217,206.3657,206.6063,1000.0
2022-04-18 12:00:00,214.65,214.73,213.86,213.86,1300.0,206.51,206.587,205.75,205.75,1300.0
2022-04-18 12:30:00,213.85,214.41,213.66,214.4,3283.0,205.7404,206.2791,205.5576,206.2695,3283.0
2022-04-18 13:00:00,214.5,214.9,214.5,214.85,1620.0,206.3657,206.7506,206.3657,206.7025,1620.0
2022-04-18 13:30:00,215.11,216.1,215.11,215.69,2366.0,206.9526,207.9051,206.9526,207.5106,2366.0
2022-04-18 14:00:00,215.9,216.87,215.6,216.84,9108.0,207.7126,208.6459,207.424,208.617,9108.0
2022-04-18 14:30:00,216.63,216.75,216.18,216.39,3008.0,208.415,208.5304,207.982,208.1841,3008.0
2022-04-18 15:00:00,216.37,216.88,216.04,216.04,8028.0,208.1648,208.6555,207.8473,207.8473,8028.0
2022-04-18 15:30:00,215.43,216.71,215.33,216.71,11945.0,207.2605,208.4919,207.1643,208.4919,11945.0
2022-04-19 09:30:00,216.85,218.8,216.85,218.07,8173.0,208.6266,210.5027,208.6266,209.8004,8173.0
2022-04-19 10:00:00,218.23,219.55,218.23,219.55,4885.0,209.9543,211.2242,209.9543,211.2242,4885.0
2022-04-19 10:30:00,219.65,220.86,219.6,220.85,2603.0,211.3204,212.4846,211.2723,212.4749,2603.0
2022-04-19 11:00:00,220.73,221.74,220.73,221.74,2494.0,212.3595,213.3312,212.3595,213.3312,2494.0
2022-04-19 11:30:00,221.92,222.7,221.88,222.02,3146.0,213.5044,214.2548,213.4659,213.6006,3146.0
2022-04-19 12:00:00,221.74,221.98,221.57,221.98,3184.0,213.3312,213.5621,213.1676,213.5621,3184.0
2022-04-19 12:30:00,221.74,222.3,221.47,222.14,1506.0,213.3312,213.8699,213.0714,213.716,1506.0
2022-04-19 13:00:00,222.09,222.46,221.64,221.64,1732.0,213.6679,214.0239,213.235,213.235,1732.0
2022-04-19 13:30:00,221.85,222.96,221.85,222.75,3549.0,213.437,214.5049,213.437,214.3029,3549.0
2022-04-19 14:00:00,222.8,222.98,222.09,222.33,900.0,214.351,214.5242,213.6679,213.8988,900.0
2022-04-19 14:30:00,222.13,222.66,222.13,222.37,3596.0,213.7064,214.2163,213.7064,213.9373,3596.0
2022-04-19 15:00:00,222.44,223.41,222.28,223.17,3793.0,214.0046,214.9379,213.8507,214.707,3793.0
2022-04-19 15:30:00,223.34,223.35,222.23,223.18,10451.0,214.8705,214.8801,213.8026,214.7166,10451.0
2022-04-20 09:30:00,224.35,226.13,223.85,225.04,7339.0,215.8422,217.5547,215.3612,216.506,7339.0
2022-04-20 10:00:00,225.0,225.32,224.3,225.09,3692.0,216.4676,216.7754,215.7941,216.5541,3692.0
2022-04-20 10:30:00,225.0,225.32,224.76,225.04,6800.0,216.4676,216.7754,216.2367,216.506,6800.0
2022-04-20 11:00:00,224.46,224.83,224.29,224.83,2537.0,215.948,216.304,215.7845,216.304,2537.0
2022-04-20 11:30:00,224.86,225.48,224.85,225.34,5138.0,216.3329,216.9294,216.3232,216.7947,5138.0
2022-04-20 12:00:00,225.55,226.13,225.54,226.13,2200.0,216.9967,217.5547,216.9871,217.5547,2200.0
2022-04-20 12:30:00,226.06,226.73,226.06,226.48,2500.0,217.4874,218.132,217.4874,217.8914,2500.0
2022-04-20 13:00:00,226.63,227.29,226.5,227.06,3728.0,218.0357,218.6707,217.9107,218.4494,3728.0
2022-04-20 13:30:00,226.77,227.67,226.69,227.27,5106.0,218.1704,219.0363,218.0935,218.6515,5106.0
2022-04-20 14:00:00,227.32,227.32,226.67,226.68,2011.0,218.6996,218.6996,218.0742,218.0838,2011.0
2022-04-20 14:30:00,226.63,226.81,225.53,225.7,2064.0,218.0357,218.2089,216.9775,217.141,2064.0
2022-04-20 15:00:00,225.86,226.73,225.86,226.52,2559.0,217.2949,218.132,217.2949,217.9299,2559.0
2022-04-20 15:30:00,226.44,226.65,225.72,226.56,31838.0,217.8529,218.055,217.1603,217.9684,31838.0
2022-04-21 09:30:00,227.82,229.71,227.82,229.0,4001.0,219.1806,220.9989,219.1806,220.3159,4001.0
2022-04-21 10:00:00,229.27,229.27,228.36,228.8,3636.0,220.5756,220.5756,219.7001,220.1235,3636.0
2022-04-21 10:30:00,228.88,228.88,228.31,228.43,3203.0,220.2004,220.2004,219.652,219.7675,3203.0
2022-04-21 11:00:00,228.31,228.31,227.89,227.89,400.0,219.652,219.652,219.248,219.248,400.0
2022-04-21 11:30:00,227.07,227.19,226.38,226.38,1000.0,218.4591,218.5745,217.7952,217.7952,1000.0
2022-04-21 12:00:00,226.19,226.19,225.72,225.77,1469.0,217.6124,217.6124,217.1603,217.2084,1469.0
2022-04-21 12:30:00,225.9,225.9,225.78,225.78,800.0,217.3334,217.3334,217.218,217.218,800.0
2022-04-21 13:00:00,225.04,225.46,224.65,225.35,2000.0,216.506,216.9101,216.1308,216.8043,2000.0
2022-04-21 13:30:00,225.63,226.07,225.27,225.59,1430.0,217.0737,217.497,216.7273,217.0352,1430.0
2022-04-21 14:00:00,224.67,225.17,224.36,224.95,2381.0,216.1501,216.6311,215.8518,216.4195,2381.0
2022-04-21 14:30:00,225.51,225.61,224.58,224.7,2331.0,216.9582,217.0544,216.0635,216.1789,2331.0
2022-04-21 15:00:00,224.2,225.2,224.2,225.16,4761.0,215.6979,216.66,215.6979,216.6215,4761.0
2022-04-21 15:30:00,225.14,225.16,223.34,223.76,24381.0,216.6022,216.6215,214.8705,215.2746,24381.0
2022-04-22 09:30:00,223.03,226.22,220.86,221.56,8389.0,214.5723,217.6413,212.4846,213.158,8389.0
2022-04-22 10:00:00,221.22,221.56,219.89,220.0,4600.0,212.8309,213.158,211.5513,211.6572,4600.0
2022-04-22 10:30:00,220.17,220.76,220.02,220.65,2922.0,211.8207,212.3883,211.6764,212.2825,2922.0
2022-04-22 11:00:00,220.68,221.68,220.62,221.51,2209.0,212.3114,213.2735,212.2537,213.1099,2209.0
2022-04-22 11:30:00,221.52,221.89,221.52,221.73,1390.0,213.1195,213.4755,213.1195,213.3216,1390.0
2022-04-22 12:00:00,221.48,222.95,221.48,222.44,1721.0,213.081,214.4953,213.081,214.0046,1721.0
2022-04-22 12:30:00,222.63,222.99,222.57,222.57,1346.0,214.1874,214.5338,214.1297,214.1297,1346.0
2022-04-22 13:00:00,222.42,222.51,221.8,222.08,1828.0,213.9854,214.072,213.3889,213.6583,1828.0
2022-04-22 13:30:00,221.97,221.98,221.53,221.64,1329.0,213.5525,213.5621,213.1291,213.235,1329.0
2022-04-22 14:00:00,221.48,221.84,221.3,221.3,1512.0,213.081,213.4274,212.9079,212.9079,1512.0
2022-04-22 14:30:00,221.01,221.01,220.02,220.21,1400.0,212.6289,212.6289,211.6764,211.8592,1400.0
2022-04-22 15:00:00,220.34,221.35,220.32,220.81,4100.0,211.9843,212.956,211.965,212.4364,4100.0
2022-04-22 15:30:00,221.14,221.8,220.09,220.09,11136.0,212.7539,213.3889,211.7438,211.7438,11136.0
2022-04-25 09:30:00,220.38,220.72,215.91,215.91,9838.0,212.0228,212.3499,207.7223,207.7223,9838.0
2022-04-25 10:00:00,216.47,216.66,215.56,216.4,8557.0,208.261,208.4438,207.3855,208.1937,8557.0
2022-04-25 10:30:00,216.55,217.57,216.2,216.3,7314.0,208.338,209.3193,208.0013,208.0975,7314.0
2022-04-25 11:00:00,216.43,216.85,215.83,215.83,3409.0,208.2225,208.6266,207.6453,207.6453,3409.0
2022-04-25 11:30:00,216.06,216.48,215.48,216.0,5904.0,207.8666,208.2707,207.3086,207.8089,5904.0
2022-04-25 12:00:00,216.05,217.52,215.88,217.44,4037.0,207.857,209.2712,207.6934,209.1942,4037.0
2022-04-25 12:30:00,217.53,218.62,217.53,218.17,3698.0,209.2808,210.3295,209.2808,209.8966,3698.0
2022-04-25 13:00:00,218.29,219.1,217.99,218.37,3464.0,210.012,210.7913,209.7234,210.089,3464.0
2022-04-25 13:30:00,218.49,218.49,217.77,217.88,6095.0,210.2044,210.2044,209.5117,209.6176,6095.0
2022-04-25 14:00:00,217.78,219.45,217.39,219.45,3111.0,209.5214,211.128,209.1461,211.128,3111.0
2022-04-25 14:30:00,219.65,219.83,218.87,219.58,2427.0,211.3204,211.4936,210.57,211.2531,2427.0
2022-04-25 15:00:00,218.87,220.46,218.5,220.33,4638.0,210.57,212.0997,210.214,211.9747,4638.0
2022-04-25 15:30:00,220.23,221.36,220.23,220.82,11770.0,211.8784,212.9656,211.8784,212.4461,11770.0
2022-04-26 09:30:00,220.57,220.7,219.33,219.91,6422.0,212.2055,212.3306,211.0126,211.5706,6422.0
2022-04-26 10:00:00,219.99,220.5,218.76,218.76,1751.0,211.6475,212.1382,210.4642,210.4642,1751.0
2022-04-26 10:30:00,219.09,219.28,217.73,217.81,5944.0,210.7817,210.9645,209.4732,209.5502,5944.0
2022-04-26 11:00:00,217.76,217.76,216.82,216.94,3643.0,209.5021,209.5021,208.5978,208.7132,3643.0
2022-04-26 11:30:00,216.91,217.22,215.82,215.83,4990.0,208.6843,208.9826,207.6357,207.6453,4990.0
2022-04-26 12:00:00,215.91,216.16,215.46,215.98,9044.0,207.7223,207.9628,207.2893,207.7896,9044.0
2022-04-26 12:30:00,215.82,216.39,215.13,216.39,5989.0,207.6357,208.1841,206.9718,208.1841,5989.0
2022-04-26 13:00:00,216.48,216.48,215.23,215.27,2574.0,208.2707,208.2707,207.0681,207.1065,2574.0
2022-04-26 13:30:00,215.41,216.38,215.3,215.56,2993.0,207.2412,208.1744,207.1354,207.3855,2993.0
2022-04-26 14:00:00,215.5,216.74,215.5,216.63,5952.0,207.3278,208.5208,207.3278,208.415,5952.0
2022-04-26 14:30:00,216.64,217.06,216.23,217.04,8823.0,208.4246,208.8287,208.0301,208.8094,8823.0
2022-04-26 15:00:00,217.19,217.19,215.09,215.09,4217.0,208.9537,208.9537,206.9334,206.9334,4217.0
2022-04-26 15:30:00,215.25,215.31,214.28,214.38,16560.0,207.0873,207.145,206.1541,206.2503,16560.0
2022-04-27 09:30:00,214.37,217.85,214.37,216.87,6431.0,206.2407,209.5887,206.2407,208.6459,6431.0
2022-04-27 10:00:00,217.39,218.46,215.77,215.77,3785.0,209.1461,210.1756,207.5876,207.5876,3785.0
2022-04-27 10:30:00,215.52,216.57,215.13,216.01,4171.0,207.3471,208.3572,206.9718,207.8185,4171.0
2022-04-27 11:00:00,216.39,216.99,215.66,216.61,4366.0,208.1841,208.7613,207.4817,208.3957,4366.0
2022-04-27 11:30:00,216.83,217.14,216.74,217.11,2107.0,208.6074,208.9056,208.5208,208.8768,2107.0
2022-04-27 12:00:00,217.04,218.22,216.94,218.22,3209.0,208.8094,209.9447,208.7132,209.9447,3209.0
2022-04-27 12:30:00,218.29,218.29,217.31,217.57,2500.0,210.012,210.012,209.0692,209.3193,2500.0
2022-04-27 13:00:00,217.36,217.93,216.89,216.89,6419.0,209.1173,209.6657,208.6651,208.6651,6419.0
2022-04-27 13:30:00,218.02,218.14,217.33,218.08,5557.0,209.7523,209.8677,209.0884,209.81,5557.0
2022-04-27 14:00:00,217.8,217.81,217.42,217.62,2438.0,209.5406,209.5502,209.175,209.3674,2438.0
2022-04-27 14:30:00,217.85,218.23,216.42,216.62,3625.0,209.5887,209.9543,208.2129,208.4053,3625.0
2022-04-27 15:00:00,216.58,216.94,215.87,216.51,7057.0,208.3669,208.7132,207.6838,208.2995,7057.0
2022-04-27 15:30:00,216.51,217.03,215.51,216.43,16387.0,208.2995,208.7998,207.3374,208.2225,16387.0
2022-04-28 09:30:00,217.33,218.15,217.0,217.13,3095.0,209.0884,209.8773,208.7709,208.896,3095.0
2022-04-28 10:00:00,217.44,217.44,216.2,216.2,3500.0,209.1942,209.1942,208.0013,208.0013,3500.0
2022-04-28 10:30:00,216.04,216.7,215.81,216.7,10289.0,207.8473,208.4823,207.6261,208.4823,10289.0
2022-04-28 11:00:00,216.71,217.82,216.71,217.49,3158.0,208.4919,209.5598,208.4919,209.2423,3158.0
2022-04-28 11:30:00,217.45,217.7,217.0,217.24,5000.0,209.2039,209.4444,208.7709,209.0018,5000.0
2022-04-28 12:00:00,217.01,217.87,216.8,217.8,4542.0,208.7806,209.6079,208.5785,209.5406,4542.0
2022-04-28 12:30:00,217.9,219.29,217.78,219.2,2880.0,209.6368,210.9741,209.5214,210.8875,2880.0
2022-04-28 13:00:00,219.3,220.01,219.17,219.98,4004.0,210.9837,211.6668,210.8586,211.6379,4004.0
2022-04-28 13:30:00,219.36,220.17,219.26,219.57,2401.0,211.0414,211.8207,210.9452,211.2435,2401.0
2022-04-28 14:00:00,219.58,220.17,219.53,219.96,3816.0,211.2531,211.8207,211.205,211.6187,3816.0
2022-04-28 14:30:00,220.08,220.34,219.71,219.72,3164.0,211.7341,211.9843,211.3782,211.3878,3164.0
2022-04-28 15:00:00,219.79,220.38,219.61,220.19,5113.0,211.4551,212.0228,211.282,211.84,5113.0
2022-04-28 15:30:00,220.03,220.79,219.85,220.64,34548.0,211.686,212.4172,211.5129,212.2729,34548.0
2022-04-29 09:30:00,218.91,221.79,218.91,220.63,3965.0,210.6085,213.3793,210.6085,212.2633,3965.0
2022-04-29 10:00:00,221.32,221.42,219.46,219.53,5641.0,212.9271,213.0233,211.1376,211.205,5641.0
2022-04-29 10:30:00,219.82,220.27,219.82,220.23,887.0,211.484,211.9169,211.484,211.8784,887.0
2022-04-29 11:00:00,220.04,220.62,219.82,220.2,1972.0,211.6956,212.2537,211.484,211.8496,1972.0
2022-04-29 11:30:00,220.77,220.94,220.28,220.28,2115.0,212.398,212.5615,211.9265,211.9265,2115.0
2022-04-29 12:00:00,219.86,219.86,218.9,219.01,5299.0,211.5225,211.5225,210.5989,210.7047,5299.0
2022-04-29 12:30:00,218.9,218.9,217.9,218.25,1642.0,210.5989,210.5989,209.6368,209.9735,1642.0
2022-04-29 13:00:00,218.59,219.48,217.95,219.18,3828.0,210.3006,211.1569,209.6849,210.8683,3828.0
2022-04-29 13:30:00,219.06,219.61,218.6,218.92,3270.0,210.7528,211.282,210.3103,210.6181,3270.0
2022-04-29 14:00:00,218.8,218.95,218.43,218.59,4052.0,210.5027,210.647,210.1467,210.3006,4052.0
2022-04-29 14:30:00,218.74,218.74,217.15,217.55,2302.0,210.4449,210.4449,208.9152,209.3001,2302.0
2022-04-29 15:00:00,217.29,217.29,216.44,216.78,8835.0,209.0499,209.0499,208.2322,208.5593,8835.0
2022-04-29 15:30:00,217.04,217.11,215.29,215.7,29078.0,208.8094,208.8768,207.1258,207.5202,29078.0
2022-05-02 09:30:00,216.06,218.15,215.15,217.62,7296.0,207.8666,209.8773,206.9911,209.3674,7296.0
2022-05-02 10:00:00,217.35,218.89,216.76,218.65,8797.0,209.1077,210.5893,208.54,210.3584,8797.0
2022-05-02 10:30:00,218.53,220.03,218.45,219.23,9507.0,210.2429,211.686,210.1659,210.9164,9507.0
2022-05-02 11:00:00,219.33,219.36,217.79,218.28,8523.0,211.0126,211.0414,209.531,210.0024,8523.0
2022-05-02 11:30:00,218.06,218.56,217.56,218.56,3143.0,209.7907,210.2718,209.3097,210.2718,3143.0
2022-05-02 12:00:00,218.47,218.48,217.65,218.05,4950.0,210.1852,210.1948,209.3963,209.7811,4950.0
2022-05-02 12:30:00,218.36,218.41,216.87,216.87,4983.0,210.0794,210.1275,208.6459,208.6459,4983.0
2022-05-02 13:00:00,216.37,217.33,216.06,216.73,5695.0,208.1648,209.0884,207.8666,208.5112,5695.0
2022-05-02 13:30:00,216.47,216.84,215.05,215.28,5343.0,208.261,208.617,206.8949,207.1162,5343.0
2022-05-02 14:00:00,215.35,216.07,214.01,214.45,4971.0,207.1835,207.8762,205.8943,206.3176,4971.0
2022-05-02 14:30:00,214.32,214.79,213.66,214.37,5411.0,206.1926,206.6447,205.5576,206.2407,5411.0
2022-05-02 15:00:00,214.33,216.75,214.32,216.75,5033.0,206.2022,208.5304,206.1926,208.5304,5033.0
2022-05-02 15:30:00,217.3,217.81,216.48,217.8,13964.0,209.0596,209.5502,208.2707,209.5406,13964.0
2022-05-03 09:30:00,218.62,219.17,217.08,217.69,3758.0,210.3295,210.8586,208.8479,209.4348,3758.0
2022-05-03 10:00:00,217.66,218.2,216.58,217.8,5282.0,209.4059,209.9254,208.3669,209.5406,5282.0
2022-05-03 10:30:00,218.14,218.14,215.49,216.84,5550.0,209.8677,209.8677,207.3182,208.617,5550.0
2022-05-03 11:00:00,216.51,218.51,216.51,218.18,9403.0,208.2995,210.2237,208.2995,209.9062,9403.0
2022-05-03 11:30:00,219.08,219.08,217.7,218.18,5635.0,210.7721,210.7721,209.4444,209.9062,5635.0
2022-05-03 12:00:00,218.22,218.45,217.6,218.18,3070.0,209.9447,210.1659,209.3482,209.9062,3070.0
2022-05-03 12:30:00,218.05,218.49,217.54,217.8,10416.0,209.7811,210.2044,209.2905,209.5406,10416.0
2022-05-03 13:00:00,218.04,218.37,217.75,218.19,8148.0,209.7715,210.089,209.4925,209.9158,8148.0
2022-05-03 13:30:00,218.11,218.33,217.22,217.3,5914.0,209.8388,210.0505,208.9826,209.0596,5914.0
2022-05-03 14:00:00,217.25,217.25,216.37,216.75,8853.0,209.0115,209.0115,208.1648,208.5304,8853.0
2022-05-03 14:30:00,216.73,218.1,216.6,218.1,4194.0,208.5112,209.8292,208.3861,209.8292,4194.0
2022-05-03 15:00:00,219.0,219.11,217.02,217.25,6603.0,210.6951,210.8009,208.7902,209.0115,6603.0
2022-05-03 15:30:00,217.32,217.49,215.89,216.42,13298.0,209.0788,209.2423,207.703,208.2129,13298.0
2022-05-04 09:30:00,216.31,227.13,215.97,217.88,5059.0,208.1071,218.5168,207.78,209.6176,5059.0
2022-05-04 10:00:00,217.52,218.28,217.41,217.73,6731.0,209.2712,210.0024,209.1654,209.4732,6731.0
2022-05-04 10:30:00,217.67,217.68,217.27,217.53,5577.0,209.4155,209.4251,209.0307,209.2808,5577.0
2022-05-04 11:00:00,217.06,217.12,216.52,216.73,3018.0,208.8287,208.8864,208.3091,208.5112,3018.0
2022-05-04 11:30:00,216.39,216.96,216.38,216.75,2277.0,208.1841,208.7324,208.1744,208.5304,2277.0
2022-05-04 12:00:00,216.8,217.37,216.2,217.37,3308.0,208.5785,209.1269,208.0013,209.1269,3308.0
2022-05-04 12:30:00,217.3,217.36,216.79,216.93,5603.0,209.0596,209.1173,208.5689,208.7036,5603.0
2022-05-04 13:00:00,217.18,217.22,216.42,216.55,4280.0,208.9441,208.9826,208.2129,208.338,4280.0
2022-05-04 13:30:00,216.43,216.84,215.93,216.16,3494.0,208.2225,208.617,207.7415,207.9628,3494.0
2022-05-04 14:00:00,216.25,217.63,215.59,216.97,12806.0,208.0494,209.377,207.4144,208.7421,12806.0
2022-05-04 14:30:00,216.98,219.86,215.33,218.93,31488.0,208.7517,211.5225,207.1643,210.6277,31488.0
2022-05-04 15:00:00,219.51,221.04,219.0,220.89,10397.0,211.1857,212.6577,210.6951,212.5134,10397.0
2022-05-04 15:30:00,221.17,222.65,221.07,222.65,41875.0,212.7828,214.2067,212.6866,214.2067,41875.0
2022-05-05 09:30:00,220.43,222.71,219.37,221.08,5533.0,212.0709,214.2644,211.0511,212.6962,5533.0
2022-05-05 10:00:00,220.68,220.68,217.75,217.75,4700.0,212.3114,212.3114,209.4925,209.4925,4700.0
2022-05-05 10:30:00,217.74,217.74,216.31,217.27,7701.0,209.4829,209.4829,208.1071,209.0307,7701.0
2022-05-05 11:00:00,217.19,217.23,215.98,216.28,2792.0,208.9537,208.9922,207.7896,208.0782,2792.0
2022-05-05 11:30:00,216.08,217.0,215.1,215.1,3292.0,207.8858,208.7709,206.943,206.943,3292.0
2022-05-05 12:00:00,214.65,216.02,214.47,215.64,4279.0,206.51,207.8281,206.3369,207.4625,4279.0
2022-05-05 12:30:00,215.24,215.5,213.73,214.97,4046.0,207.0777,207.3278,205.6249,206.8179,4046.0
2022-05-05 13:00:00,215.23,215.7,214.47,214.61,3218.0,207.0681,207.5202,206.3369,206.4716,3218.0
2022-05-05 13:30:00,214.36,215.07,214.11,214.34,3300.0,206.231,206.9141,205.9905,206.2118,3300.0
2022-05-05 14:00:00,214.13,215.32,213.68,213.68,8861.0,206.0098,207.1546,205.5768,205.5768,8861.0
2022-05-05 14:30:00,213.64,214.01,213.24,213.98,3849.0,205.5383,205.8943,205.1535,205.8655,3849.0
2022-05-05 15:00:00,213.97,213.97,212.23,212.24,7044.0,205.8558,205.8558,204.1818,204.1914,7044.0
2022-05-05 15:30:00,212.01,214.07,211.99,213.39,32381.0,203.9702,205.952,203.9509,205.2978,32381.0
2022-05-06 09:30:00,211.9,213.64,207.51,208.34,7715.0,203.8643,205.5383,199.6408,200.4393,7715.0
2022-05-06 10:00:00,207.95,210.0,206.84,209.26,3514.0,200.0641,202.0364,198.9962,201.3244,3514.0
2022-05-06 10:30:00,208.98,210.51,207.95,210.51,4075.0,201.0551,202.527,200.0641,202.527,4075.0
2022-05-06 11:00:00,210.29,210.9,209.51,210.08,4989.0,202.3154,202.9023,201.565,202.1134,4989.0
2022-05-06 11:30:00,210.05,210.24,208.68,208.72,5028.0,202.0845,202.2673,200.7664,200.8049,5028.0
2022-05-06 12:00:00,208.66,209.9,208.35,209.55,2873.0,200.7472,201.9402,200.449,201.6034,2873.0
2022-05-06 12:30:00,209.69,210.22,208.93,209.97,6503.0,201.7381,202.248,201.007,202.0075,6503.0
2022-05-06 13:00:00,209.9,210.17,208.89,209.62,5811.0,201.9402,202.1999,200.9685,201.6708,5811.0
2022-05-06 13:30:00,209.39,209.66,208.44,208.46,4655.0,201.4495,201.7093,200.5355,200.5548,4655.0
2022-05-06 14:00:00,208.64,208.83,208.15,208.5,1900.0,200.728,200.9108,200.2565,200.5933,1900.0
2022-05-06 14:30:00,208.48,208.67,207.57,208.09,6724.0,200.574,200.7568,199.6985,200.1988,6724.0
2022-05-06 15:00:00,207.63,207.89,207.05,207.75,7088.0,199.7563,200.0064,199.1983,199.8717,7088.0
2022-05-06 15:30:00,208.01,210.73,207.69,209.98,18814.0,200.1218,202.7387,199.814,202.0171,18814.0
2022-05-09 09:30:00,208.57,209.57,207.39,209.21,10220.0,200.6606,201.6227,199.5254,201.2763,10220.0
2022-05-09 10:00:00,209.43,209.6,208.45,208.45,7037.0,201.488,201.6516,200.5452,200.5452,7037.0
2022-05-09 10:30:00,207.89,208.78,207.82,208.71,5750.0,200.0064,200.8626,199.9391,200.7953,5750.0
2022-05-09 11:00:00,208.66,209.09,208.36,208.46,3181.0,200.7472,201.1609,200.4586,200.5548,3181.0
2022-05-09 11:30:00,208.39,209.74,208.35,209.18,23522.0,200.4874,201.7862,200.449,201.2475,23522.0
2022-05-09 12:00:00,208.91,210.45,208.43,209.68,11740.0,200.9877,202.4693,200.5259,201.7285,11740.0
2022-05-09 12:30:00,209.86,210.01,208.41,208.61,4918.0,201.9017,202.046,200.5067,200.6991,4918.0
2022-05-09 13:00:00,208.29,209.76,208.17,209.72,6798.0,200.3912,201.8055,200.2758,201.767,6798.0
2022-05-09 13:30:00,209.94,210.36,208.9,210.01,8881.0,201.9787,202.3827,200.9781,202.046,8881.0
2022-05-09 14:00:00,210.0,210.18,209.04,209.46,8891.0,202.0364,202.2096,201.1128,201.5169,8891.0
2022-05-09 14:30:00,209.51,211.0,209.51,210.76,7133.0,201.565,202.9985,201.565,202.7676,7133.0
2022-05-09 15:00:00,210.77,211.49,209.86,209.86,8996.0,202.7772,203.4699,201.9017,201.9017,8996.0
2022-05-09 15:30:00,209.68,210.09,208.06,208.72,25795.0,201.7285,202.123,200.17,200.8049,25795.0
2022-05-10 09:30:00,211.43,211.82,208.83,209.16,7878.0,203.4122,203.7874,200.9108,201.2282,7878.0
2022-05-10 10:00:00,208.94,209.43,207.8,208.36,10460.0,201.0166,201.488,199.9198,200.4586,10460.0
2022-05-10 10:30:00,208.27,208.42,205.73,205.73,6969.0,200.372,200.5163,197.9283,197.9283,6969.0
2022-05-10 11:00:00,205.83,206.26,204.86,205.24,7527.0,198.0245,198.4382,197.0913,197.4569,7527.0
2022-05-10 11:30:00,205.74,206.91,205.24,206.35,4504.0,197.9379,199.0636,197.4569,198.5248,4504.0
2022-05-10 12:00:00,206.76,206.93,205.67,206.06,2750.0,198.9193,199.0828,197.8706,198.2458,2750.0
2022-05-10 12:30:00,206.08,206.66,205.52,206.3,4207.0,198.265,198.823,197.7263,198.4767,4207.0
2022-05-10 13:00:00,206.84,207.66,206.79,207.66,3122.0,198.9962,199.7851,198.9481,199.7851,3122.0
2022-05-10 13:30:00,207.97,209.27,207.97,209.15,3985.0,200.0834,201.3341,200.0834,201.2186,3985.0
2022-05-10 14:00:00,209.71,209.71,208.78,208.99,6940.0,201.7574,201.7574,200.8626,201.0647,6940.0
2022-05-10 14:30:00,209.04,209.8,208.75,208.94,6615.0,201.1128,201.844,200.8338,201.0166,6615.0
2022-05-10 15:00:00,209.15,209.72,208.28,208.37,6873.0,201.2186,201.767,200.3816,200.4682,6873.0
2022-05-10 15:30:00,208.27,208.65,207.65,208.46,31722.0,200.372,200.7376,199.7755,200.5548,31722.0
2022-05-11 09:30:00,207.23,210.07,205.72,210.04,13867.0,199.3714,202.1037,197.9187,202.0749,13867.0
2022-05-11 10:00:00,210.63,211.68,209.33,211.35,5442.0,202.6425,203.6527,201.3918,203.3352,5442.0
2022-05-11 10:30:00,211.25,212.0,210.45,211.04,4365.0,203.239,203.9605,202.4693,203.0369,4365.0
2022-05-11 11:00:00,210.98,211.36,210.37,211.3,4300.0,202.9792,203.3448,202.3924,203.2871,4300.0
2022-05-11 11:30:00,211.78,212.6,211.23,211.54,4643.0,203.7489,204.5378,203.2197,203.518,4643.0
2022-05-11 12:00:00,211.52,211.66,210.32,210.32,5923.0,203.4987,203.6334,202.3442,202.3442,5923.0
2022-05-11 12:30:00,209.97,210.84,209.35,209.35,5184.0,202.0075,202.8445,201.411,201.411,5184.0
2022-05-11 13:00:00,209.41,210.16,209.41,209.45,4725.0,201.4688,202.1903,201.4688,201.5072,4725.0
2022-05-11 13:30:00,209.31,210.08,208.85,208.85,9318.0,201.3726,202.1134,200.93,200.93,9318.0
2022-05-11 14:00:00,208.9,210.57,208.9,210.04,3890.0,200.9781,202.5848,200.9781,202.0749,3890.0
2022-05-11 14:30:00,209.63,210.33,209.16,209.58,6716.0,201.6804,202.3539,201.2282,201.6323,6716.0
2022-05-11 15:00:00,209.29,210.13,209.05,209.77,7344.0,201.3533,202.1615,201.1224,201.8151,7344.0
2022-05-11 15:30:00,209.83,210.09,207.79,207.92,21685.0,201.8728,202.123,199.9102,200.0353,21685.0
2022-05-12 09:30:00,207.46,210.04,207.46,209.55,4810.0,199.5927,202.0749,199.5927,201.6034,4810.0
2022-05-12 10:00:00,209.51,211.09,209.44,209.97,4353.0,201.565,203.0851,201.4976,202.0075,4353.0
2022-05-12 10:30:00,209.85,210.77,209.78,210.45,4193.0,201.8921,202.7772,201.8247,202.4693,4193.0
2022-05-12 11:00:00,210.46,210.99,208.8,209.16,5315.0,202.4789,202.9888,200.8819,201.2282,5315.0
2022-05-12 11:30:00,209.0,210.17,208.5,208.54,12871.0,201.0743,202.1999,200.5933,200.6318,12871.0
2022-05-12 12:00:00,208.52,209.51,208.37,209.47,8289.0,200.6125,201.565,200.4682,201.5265,8289.0
2022-05-12 12:30:00,209.53,210.05,209.12,209.31,4166.0,201.5842,202.0845,201.1898,201.3726,4166.0
2022-05-12 13:00:00,209.25,209.52,208.65,208.95,7932.0,201.3148,201.5746,200.7376,201.0262,7932.0
2022-05-12 13:30:00,208.91,208.97,207.88,208.28,8478.0,200.9877,201.0454,199.9968,200.3816,8478.0
2022-05-12 14:00:00,208.29,208.67,207.14,207.33,11023.0,200.3912,200.7568,199.2848,199.4676,11023.0
2022-05-12 14:30:00,207.24,207.75,206.8,207.65,7863.0,199.381,199.8717,198.9577,199.7755,7863.0
2022-05-12 15:00:00,207.67,209.65,207.37,208.99,12646.0,199.7947,201.6997,199.5061,201.0647,12646.0
2022-05-12 15:30:00,208.74,210.74,208.74,209.69,69377.0,200.8242,202.7483,200.8242,201.7381,69377.0
2022-05-13 09:30:00,211.11,212.43,211.11,211.94,5664.0,203.1043,204.3742,203.1043,203.9028,5664.0
2022-05-13 10:00:00,212.61,213.69,212.2,213.69,3256.0,204.5474,205.5865,204.153,205.5865,3256.0
2022-05-13 10:30:00,213.55,213.91,212.92,213.13,4544.0,205.4518,205.7981,204.8457,205.0477,4544.0
2022-05-13 11:00:00,213.0,213.31,212.97,213.09,3243.0,204.9226,205.2209,204.8938,205.0092,3243.0
2022-05-13 11:30:00,213.1,213.92,212.56,213.6,5416.0,205.0188,205.8077,204.4993,205.4999,5416.0
2022-05-13 12:00:00,213.87,213.88,213.15,213.39,1189.0,205.7596,205.7692,205.0669,205.2978,1189.0
2022-05-13 12:30:00,213.38,213.4,211.96,211.97,1579.0,205.2882,205.3075,203.9221,203.9317,1579.0
2022-05-13 13:00:00,212.32,212.32,211.33,211.33,3317.0,204.2684,204.2684,203.3159,203.3159,3317.0
2022-05-13 13:30:00,211.45,211.49,210.65,210.65,2731.0,203.4314,203.4699,202.6617,202.6617,2731.0
2022-05-13 14:00:00,210.1,210.2,209.4,210.02,3429.0,202.1326,202.2288,201.4591,202.0556,3429.0
2022-05-13 14:30:00,210.22,211.33,210.21,211.3,4383.0,202.248,203.3159,202.2384,203.2871,4383.0
2022-05-13 15:00:00,211.29,211.98,211.29,211.78,3293.0,203.2775,203.9413,203.2775,203.7489,3293.0
2022-05-13 15:30:00,211.77,212.02,211.15,211.98,19920.0,203.7393,203.9798,203.1428,203.9413,19920.0
2022-05-16 09:30:00,210.96,210.96,207.35,208.31,7580.0,202.96,202.96,199.4869,200.4105,7580.0
2022-05-16 10:00:00,208.13,209.51,207.89,209.45,3609.0,200.2373,201.565,200.0064,201.5072,3609.0
2022-05-16 10:30:00,209.84,209.84,208.88,208.9,7252.0,201.8825,201.8825,200.9589,200.9781,7252.0
2022-05-16 11:00:00,208.76,209.4,208.6,208.89,4700.0,200.8434,201.4591,200.6895,200.9685,4700.0
2022-05-16 11:30:00,208.83,209.84,208.35,209.81,3815.0,200.9108,201.8825,200.449,201.8536,3815.0
2022-05-16 12:00:00,209.87,209.95,209.09,209.09,3008.0,201.9113,201.9883,201.1609,201.1609,3008.0
2022-05-16 12:30:00,209.05,209.42,208.94,208.98,2138.0,201.1224,201.4784,201.0166,201.0551,2138.0
2022-05-16 13:00:00,208.95,210.71,208.85,210.65,2402.0,201.0262,202.7195,200.93,202.6617,2402.0
2022-05-16 13:30:00,210.56,210.98,210.37,210.93,4912.0,202.5751,202.9792,202.3924,202.9311,4912.0
2022-05-16 14:00:00,211.07,211.11,210.68,211.05,1876.0,203.0658,203.1043,202.6906,203.0466,1876.0
2022-05-16 14:30:00,211.16,211.42,210.95,211.19,2044.0,203.1524,203.4025,202.9504,203.1813,2044.0
2022-05-16 15:00:00,210.99,211.28,210.44,210.82,5434.0,202.9888,203.2678,202.4597,202.8253,5434.0
2022-05-16 15:30:00,210.67,211.36,210.35,210.54,14974.0,202.681,203.3448,202.3731,202.5559,14974.0
2022-05-17 09:30:00,213.29,214.77,211.69,213.81,5782.0,205.2016,206.6255,203.6623,205.7019,5782.0
2022-05-17 10:00:00,214.11,214.23,212.9,212.9,1600.0,205.9905,206.106,204.8264,204.8264,1600.0
2022-05-17 10:30:00,213.13,213.32,212.4,213.0,1922.0,205.0477,205.2305,204.3454,204.9226,1922.0
2022-05-17 11:00:00,213.1,213.98,213.1,213.61,3491.0,205.0188,205.8655,205.0188,205.5095,3491.0
2022-05-17 11:30:00,213.84,213.96,213.44,213.71,2966.0,205.7308,205.8462,205.3459,205.6057,2966.0
2022-05-17 12:00:00,213.45,214.06,213.45,214.0,1592.0,205.3556,205.9424,205.3556,205.8847,1592.0
2022-05-17 12:30:00,213.92,214.91,213.92,214.54,2600.0,205.8077,206.7602,205.8077,206.4042,2600.0
2022-05-17 13:00:00,214.73,215.2,214.61,215.01,1938.0,206.587,207.0392,206.4716,206.8564,1938.0
2022-05-17 13:30:00,214.87,215.44,214.66,215.12,2764.0,206.7217,207.2701,206.5197,206.9622,2764.0
2022-05-17 14:00:00,215.13,215.56,214.21,214.36,3100.0,206.9718,207.3855,206.0867,206.231,3100.0
2022-05-17 14:30:00,214.57,215.49,214.1,215.49,2757.0,206.4331,207.3182,205.9809,207.3182,2757.0
2022-05-17 15:00:00,215.87,215.87,215.59,215.6,3172.0,207.6838,207.6838,207.4144,207.424,3172.0
2022-05-17 15:30:00,215.71,216.2,215.27,215.76,15016.0,207.5299,208.0013,207.1065,207.578,15016.0
2022-05-18 09:30:00,213.44,215.07,211.66,212.31,6596.0,205.3459,206.9141,203.6334,204.2588,6596.0
2022-05-18 10:00:00,212.77,212.96,211.58,211.58,2883.0,204.7013,204.8841,203.5565,203.5565,2883.0
2022-05-18 10:30:00,211.3,211.3,210.61,211.09,2198.0,203.2871,203.2871,202.6233,203.0851,2198.0
2022-05-18 11:00:00,210.95,210.95,209.14,209.14,1100.0,202.9504,202.9504,201.209,201.209,1100.0
2022-05-18 11:30:00,209.47,209.57,208.96,208.98,2000.0,201.5265,201.6227,201.0358,201.0551,2000.0
2022-05-18 12:00:00,208.85,209.51,208.79,209.2,2961.0,200.93,201.565,200.8723,201.2667,2961.0
2022-05-18 12:30:00,209.21,209.6,209.09,209.42,1710.0,201.2763,201.6516,201.1609,201.4784,1710.0
2022-05-18 13:00:00,209.56,209.56,208.53,208.54,3563.0,201.6131,201.6131,200.6221,200.6318,3563.0
2022-05-18 13:30:00,208.31,208.83,208.09,208.1,6246.0,200.4105,200.9108,200.1988,200.2084,6246.0
2022-05-18 14:00:00,208.11,208.11,207.67,208.09,3305.0,200.2181,200.2181,199.7947,200.1988,3305.0
2022-05-18 14:30:00,207.86,207.86,206.52,206.52,4616.0,199.9775,199.9775,198.6884,198.6884,4616.0
2022-05-18 15:00:00,206.6,206.96,206.09,206.16,4246.0,198.7653,199.1117,198.2747,198.342,4246.0
2022-05-18 15:30:00,205.97,206.66,205.37,205.82,25869.0,198.1592,198.823,197.582,198.0149,25869.0
2022-05-19 09:30:00,204.17,206.14,203.0,203.23,4327.0,196.4275,198.3228,195.3018,195.5231,4327.0
2022-05-19 10:00:00,203.68,206.31,203.37,205.59,5897.0,195.9561,198.4863,195.6578,197.7936,5897.0
2022-05-19 10:30:00,205.57,206.28,204.92,205.07,4634.0,197.7744,198.4575,197.149,197.2933,4634.0
2022-05-19 11:00:00,205.03,205.35,204.4,204.87,4412.0,197.2549,197.5627,196.6487,197.1009,4412.0
2022-05-19 11:30:00,205.39,206.97,205.39,206.16,2927.0,197.6012,199.1213,197.6012,198.342,2927.0
2022-05-19 12:00:00,206.08,206.36,205.44,205.77,3487.0,198.265,198.5344,197.6493,197.9668,3487.0
2022-05-19 12:30:00,205.71,205.84,205.11,205.84,2100.0,197.9091,198.0341,197.3318,198.0341,2100.0
2022-05-19 13:00:00,206.1,206.31,205.18,206.19,3000.0,198.2843,198.4863,197.3992,198.3709,3000.0
2022-05-19 13:30:00,205.94,207.72,205.94,207.49,3077.0,198.1303,199.8428,198.1303,199.6216,3077.0
2022-05-19 14:00:00,207.51,207.56,206.59,206.89,4232.0,199.6408,199.6889,198.7557,199.0443,4232.0
2022-05-19 14:30:00,206.93,208.11,206.81,207.75,4991.0,199.0828,200.2181,198.9674,199.8717,4991.0
2022-05-19 15:00:00,207.78,208.65,206.66,206.66,7288.0,199.9006,200.7376,198.823,198.823,7288.0
2022-05-19 15:30:00,206.46,206.64,205.47,205.73,18929.0,198.6306,198.8038,197.6782,197.9283,18929.0
2022-05-20 09:30:00,207.73,207.73,205.87,206.05,9270.0,199.8525,199.8525,198.063,198.2362,9270.0
2022-05-20 10:00:00,205.9,205.9,205.0,205.61,4911.0,198.0919,198.0919,197.226,197.8129,4911.0
2022-05-20 10:30:00,205.27,205.31,203.92,203.92,3710.0,197.4858,197.5242,196.187,196.187,3710.0
2022-05-20 11:00:00,203.91,204.11,202.81,202.93,8899.0,196.1773,196.3697,195.119,195.2345,8899.0
2022-05-20 11:30:00,202.83,203.6,202.65,203.19,11105.0,195.1383,195.8791,194.9651,195.4846,11105.0
2022-05-20 12:00:00,203.36,203.36,202.12,202.17,3500.0,195.6482,195.6482,194.4552,194.5033,3500.0
2022-05-20 12:30:00,202.14,202.95,201.86,202.7,10371.0,194.4745,195.2537,194.2051,195.0132,10371.0
2022-05-20 13:00:00,202.71,202.87,201.5,201.61,5789.0,195.0228,195.1768,193.8587,193.9646,5789.0
2022-05-20 13:30:00,201.74,202.78,201.6,202.49,8919.0,194.0896,195.0902,193.9549,194.8112,8919.0
2022-05-20 14:00:00,202.32,202.76,201.83,202.08,5100.0,194.6476,195.0709,194.1762,194.4167,5100.0
2022-05-20 14:30:00,202.22,203.48,201.64,202.95,10875.0,194.5514,195.7636,193.9934,195.2537,10875.0
2022-05-20 15:00:00,202.85,203.14,202.37,203.13,7778.0,195.1575,195.4365,194.6957,195.4269,7778.0
2022-05-20 15:30:00,203.55,205.9,203.31,205.23,50903.0,195.831,198.0919,195.6001,197.4473,50903.0
2022-05-23 09:30:00,206.71,207.55,204.76,205.31,13503.0,199.3637,200.1739,197.483,198.0135,13503.0
2022-05-23 10:00:00,205.35,205.53,204.43,205.16,5927.0,198.0521,198.2257,197.1648,197.8688,5927.0
2022-05-23 10:30:00,205.34,206.54,204.95,206.04,17982.0,198.0424,199.1998,197.6663,198.7175,17982.0
2022-05-23 11:00:00,206.04,206.99,205.72,206.02,15164.0,198.7175,199.6338,198.4089,198.6983,15164.0
2022-05-23 11:30:00,206.06,206.96,206.06,206.73,2313.0,198.7368,199.6049,198.7368,199.383,2313.0
2022-05-23 12:00:00,206.85,206.95,206.01,206.07,4913.0,199.4988,199.5952,198.6886,198.7465,4913.0
2022-05-23 12:30:00,205.97,206.45,205.3,205.63,8649.0,198.65,199.113,198.0038,198.3221,8649.0
2022-05-23 13:00:00,205.96,206.15,204.9,205.49,6555.0,198.6404,198.8236,197.6181,198.1871,6555.0
2022-05-23 13:30:00,205.52,206.0,205.36,206.0,7699.0,198.216,198.679,198.0617,198.679,7699.0
2022-05-23 14:00:00,206.1,206.35,205.58,206.19,10654.0,198.7754,199.0165,198.2739,198.8622,10654.0
2022-05-23 14:30:00,206.34,206.89,206.15,206.15,9194.0,199.0069,199.5373,198.8236,198.8236,9194.0
2022-05-23 15:00:00,206.32,206.4,205.47,205.54,8413.0,198.9876,199.0648,198.1678,198.2353,8413.0
2022-05-23 15:30:00,205.58,206.04,204.65,205.91,34253.0,198.2739,198.7175,197.3769,198.5922,34253.0
2022-05-24 09:30:00,214.77,217.89,209.06,210.42,17939.0,207.1373,210.1464,201.6302,202.9419,17939.0
2022-05-24 10:00:00,209.51,210.56,208.57,209.21,9955.0,202.0642,203.0769,201.1576,201.7749,9955.0
2022-05-24 10:30:00,209.06,210.4,208.74,209.15,7740.0,201.6302,202.9226,201.3216,201.717,7740.0
2022-05-24 11:00:00,209.25,209.42,208.07,208.7,7615.0,201.8135,201.9774,200.6754,201.283,7615.0
2022-05-24 11:30:00,208.63,210.66,208.41,210.11,4564.0,201.2155,203.1734,201.0033,202.6429,4564.0
2022-05-24 12:00:00,209.86,210.67,209.58,209.89,4909.0,202.4018,203.183,202.1317,202.4307,4909.0
2022-05-24 12:30:00,209.75,209.75,208.4,209.31,3500.0,202.2957,202.2957,200.9937,201.8713,3500.0
2022-05-24 13:00:00,209.05,209.51,208.44,208.85,6803.0,201.6206,202.0642,201.0323,201.4277,6803.0
2022-05-24 13:30:00,208.78,209.2,208.38,208.73,5038.0,201.3602,201.7652,200.9744,201.3119,5038.0
2022-05-24 14:00:00,208.57,210.23,208.57,210.23,5851.0,201.1576,202.7586,201.1576,202.7586,5851.0
2022-05-24 14:30:00,210.13,210.63,209.15,209.31,4112.0,202.6622,203.1444,201.717,201.8713,4112.0
2022-05-24 15:00:00,209.28,212.33,209.24,211.98,12031.0,201.8424,204.784,201.8038,204.4464,12031.0
2022-05-24 15:30:00,212.09,212.82,210.13,211.18,45208.0,204.5525,205.2566,202.6622,203.6749,45208.0
2022-05-25 09:30:00,208.88,210.55,208.88,210.2,13868.0,201.4566,203.0673,201.4566,202.7297,13868.0
2022-05-25 10:00:00,210.27,211.63,210.27,211.63,5503.0,202.7972,204.1089,202.7972,204.1089,5503.0
2022-05-25 10:30:00,211.77,213.31,211.67,212.54,7891.0,204.2439,205.7292,204.1475,204.9865,7891.0
2022-05-25 11:00:00,212.37,212.86,212.3,212.33,4407.0,204.8226,205.2952,204.7551,204.784,4407.0
2022-05-25 11:30:00,212.2,212.2,211.15,211.31,4875.0,204.6586,204.6586,203.6459,203.8003,4875.0
2022-05-25 12:00:00,211.54,211.55,209.67,209.89,2223.0,204.0221,204.0317,202.2185,202.4307,2223.0
2022-05-25 12:30:00,210.27,210.62,210.0,210.09,3909.0,202.7972,203.1348,202.5368,202.6236,3909.0
2022-05-25 13:00:00,210.08,210.44,209.97,210.41,3827.0,202.614,202.9612,202.5079,202.9322,3827.0
2022-05-25 13:30:00,210.43,210.44,209.84,209.89,4310.0,202.9515,202.9612,202.3825,202.4307,4310.0
2022-05-25 14:00:00,209.83,210.88,209.39,210.65,7322.0,202.3729,203.3855,201.9485,203.1637,7322.0
2022-05-25 14:30:00,210.88,212.28,210.77,212.12,15444.0,203.3855,204.7358,203.2795,204.5815,15444.0
2022-05-25 15:00:00,212.11,213.28,212.0,213.28,7894.0,204.5718,205.7002,204.4657,205.7002,7894.0
2022-05-25 15:30:00,213.34,213.9,212.12,213.48,36935.0,205.7581,206.2982,204.5815,205.8931,36935.0
2022-05-26 09:30:00,215.0,216.76,214.78,215.6,6469.0,207.3591,209.0566,207.1469,207.9378,6469.0
2022-05-26 10:00:00,215.88,216.83,215.07,216.83,4009.0,208.2078,209.1241,207.4266,209.1241,4009.0
2022-05-26 10:30:00,216.56,216.71,214.53,215.01,6128.0,208.8637,209.0083,206.9058,207.3688,6128.0
2022-05-26 11:00:00,215.28,215.62,215.12,215.59,3837.0,207.6292,207.9571,207.4749,207.9282,3837.0
2022-05-26 11:30:00,215.7,215.84,215.33,215.84,4000.0,208.0342,208.1693,207.6774,208.1693,4000.0
2022-05-26 12:00:00,215.76,217.22,215.76,217.21,7110.0,208.0921,209.5002,208.0921,209.4906,7110.0
2022-05-26 12:30:00,217.33,217.33,216.66,216.96,4526.0,209.6063,209.6063,208.9601,209.2495,4526.0
2022-05-26 13:00:00,216.99,217.28,216.24,216.29,8698.0,209.2784,209.5581,208.5551,208.6033,8698.0
2022-05-26 13:30:00,216.45,216.69,216.34,216.57,4364.0,208.7576,208.9891,208.6515,208.8733,4364.0
2022-05-26 14:00:00,216.76,216.8,216.42,216.8,3181.0,209.0566,209.0952,208.7287,209.0952,3181.0
2022-05-26 14:30:00,216.66,216.73,216.28,216.41,4430.0,208.9601,209.0276,208.5936,208.719,4430.0
2022-05-26 15:00:00,216.44,216.47,215.71,216.09,6799.0,208.7479,208.7769,208.0439,208.4104,6799.0
2022-05-26 15:30:00,215.99,216.39,215.22,215.37,24046.0,208.3139,208.6997,207.5713,207.716,24046.0
2022-05-27 09:30:00,216.47,219.4,216.33,217.34,6866.0,208.7769,211.6027,208.6419,209.616,6866.0
2022-05-27 10:00:00,217.25,218.69,216.73,218.05,5469.0,209.5292,210.918,209.0276,210.3007,5469.0
2022-05-27 10:30:00,218.3,218.56,217.83,218.04,6432.0,210.5418,210.7926,210.0885,210.2911,6432.0
2022-05-27 11:00:00,217.77,219.65,217.76,219.09,10065.0,210.0307,211.8439,210.021,211.3038,10065.0
2022-05-27 11:30:00,219.19,219.28,218.66,218.67,4068.0,211.4002,211.487,210.889,210.8987,4068.0
2022-05-27 12:00:00,218.9,218.94,218.18,218.42,3876.0,211.1205,211.1591,210.4261,210.6576,3876.0
2022-05-27 12:30:00,218.51,218.62,217.88,218.33,3855.0,210.7444,210.8505,210.1368,210.5708,3855.0
2022-05-27 13:00:00,218.13,218.87,218.09,218.87,3215.0,210.3779,211.0916,210.3393,211.0916,3215.0
2022-05-27 13:30:00,218.69,218.96,218.29,218.53,3070.0,210.918,211.1784,210.5322,210.7637,3070.0
2022-05-27 14:00:00,218.7,218.81,217.93,217.93,4044.0,210.9276,211.0337,210.185,210.185,4044.0
2022-05-27 14:30:00,218.0,218.19,217.7,218.02,3358.0,210.2525,210.4358,209.9632,210.2718,3358.0
2022-05-27 15:00:00,217.87,219.17,217.87,219.06,8798.0,210.1271,211.3809,210.1271,211.2748,8798.0
2022-05-27 15:30:00,219.05,219.83,218.8,219.83,18391.0,211.2652,212.0175,211.0241,212.0175,18391.0
2022-05-31 09:30:00,218.07,219.03,215.0,215.58,15075.0,210.32,211.2459,207.3591,207.9185,15075.0
2022-05-31 10:00:00,215.63,217.05,215.62,216.12,9133.0,207.9667,209.3363,207.9571,208.4393,9133.0
2022-05-31 10:30:00,216.5,216.65,215.89,216.03,5566.0,208.8058,208.9505,208.2175,208.3525,5566.0
2022-05-31 11:00:00,216.18,216.46,215.65,216.33,4420.0,208.4972,208.7672,207.986,208.6419,4420.0
2022-05-31 11:30:00,216.3,217.28,216.0,217.06,6138.0,208.6129,209.5581,208.3236,209.3459,6138.0
2022-05-31 12:00:00,217.1,217.39,217.04,217.12,4183.0,209.3845,209.6642,209.3266,209.4038,4183.0
2022-05-31 12:30:00,217.37,218.36,217.36,217.83,4620.0,209.6449,210.5997,209.6352,210.0885,4620.0
2022-05-31 13:00:00,217.77,218.2,217.3,217.3,4344.0,210.0307,210.4454,209.5774,209.5774,4344.0
2022-05-31 13:30:00,217.62,219.22,217.43,219.21,4926.0,209.886,211.4291,209.7028,211.4195,4926.0
2022-05-31 14:00:00,219.14,219.48,218.96,219.0,4796.0,211.352,211.6799,211.1784,211.217,4796.0
2022-05-31 14:30:00,218.84,219.0,217.75,217.76,3588.0,211.0627,211.217,210.0114,210.021,3588.0
2022-05-31 15:00:00,217.74,218.06,217.23,217.77,6641.0,210.0017,210.3104,209.5099,210.0307,6641.0
2022-05-31 15:30:00,218.1,220.01,217.47,217.92,32586.0,210.3489,212.1911,209.7413,210.1753,32586.0
2022-06-01 09:30:00,219.24,223.49,217.63,218.24,7241.0,211.4484,215.5474,209.8957,210.484,7241.0
2022-06-01 10:00:00,217.74,217.75,215.68,215.68,1951.0,210.0017,210.0114,208.015,208.015,1951.0
2022-06-01 10:30:00,215.21,215.38,214.63,215.0,5333.0,207.5617,207.7256,207.0023,207.3591,5333.0
2022-06-01 11:00:00,214.85,214.95,214.35,214.37,2700.0,207.2145,207.3109,206.7322,206.7515,2700.0
2022-06-01 11:30:00,214.38,214.38,213.37,213.56,1600.0,206.7612,206.7612,205.787,205.9703,1600.0
2022-06-01 12:00:00,213.96,214.7,213.62,214.58,2596.0,206.3561,207.0698,206.0282,206.954,2596.0
2022-06-01 12:30:00,214.64,214.64,213.75,213.87,3687.0,207.0119,207.0119,206.1535,206.2693,3687.0
2022-06-01 13:00:00,214.3,215.39,214.29,215.21,11110.0,206.684,207.7353,206.6744,207.5617,11110.0
2022-06-01 13:30:00,215.35,215.35,214.92,215.02,4232.0,207.6967,207.6967,207.282,207.3784,4232.0
2022-06-01 14:00:00,214.94,215.43,214.75,215.31,6987.0,207.3013,207.7738,207.118,207.6581,6987.0
2022-06-01 14:30:00,215.2,215.87,215.2,215.82,2044.0,207.552,208.1982,207.552,208.15,2044.0
2022-06-01 15:00:00,215.86,216.35,215.7,216.01,2097.0,208.1886,208.6611,208.0342,208.3332,2097.0
2022-06-01 15:30:00,215.85,216.39,215.26,215.28,12425.0,208.1789,208.6997,207.6099,207.6292,12425.0
2022-06-02 09:30:00,216.66,218.37,213.95,217.36,3752.0,208.9601,210.6094,206.3464,209.6352,3752.0
2022-06-02 10:00:00,217.95,218.57,217.33,217.43,1802.0,210.2043,210.8022,209.6063,209.7028,1802.0
2022-06-02 10:30:00,217.15,218.79,217.14,218.26,4319.0,209.4327,211.0144,209.4231,210.5033,4319.0
2022-06-02 11:00:00,218.8,219.79,218.8,219.11,2552.0,211.0241,211.9789,211.0241,211.3231,2552.0
2022-06-02 11:30:00,218.81,219.48,218.48,218.55,10110.0,211.0337,211.6799,210.7154,210.783,10110.0
2022-06-02 12:00:00,218.68,219.35,218.54,219.16,5626.0,210.9083,211.5545,210.7733,211.3713,5626.0
2022-06-02 12:30:00,219.24,220.55,219.1,220.05,11073.0,211.4484,212.7119,211.3134,212.2296,11073.0
2022-06-02 13:00:00,220.35,220.35,219.87,219.91,1738.0,212.519,212.519,212.056,212.0946,1738.0
2022-06-02 13:30:00,220.26,221.11,220.21,220.61,2684.0,212.4322,213.252,212.384,212.7697,2684.0
2022-06-02 14:00:00,220.53,221.15,220.5,220.6,2937.0,212.6926,213.2906,212.6637,212.7601,2937.0
2022-06-02 14:30:00,220.7,221.14,220.7,220.81,2607.0,212.8565,213.2809,212.8565,212.9626,2607.0
2022-06-02 15:00:00,220.94,221.33,220.94,221.0,2971.0,213.088,213.4642,213.088,213.1459,2971.0
2022-06-02 15:30:00,221.08,222.4,220.94,222.02,11231.0,213.223,214.4961,213.088,214.1296,11231.0
2022-06-03 09:30:00,220.68,221.94,218.16,219.98,6878.0,212.8373,214.0525,210.4068,212.1621,6878.0
2022-06-03 10:00:00,220.93,221.16,220.25,220.34,4159.0,213.0784,213.3002,212.4225,212.5093,4159.0
2022-06-03 10:30:00,220.37,220.62,219.87,220.26,2880.0,212.5383,212.7794,212.056,212.4322,2880.0
2022-06-03 11:00:00,220.07,220.07,219.16,219.22,2484.0,212.2489,212.2489,211.3713,211.4291,2484.0
2022-06-03 11:30:00,219.04,219.76,218.98,219.17,3844.0,211.2555,211.95,211.1977,211.3809,3844.0
2022-06-03 12:00:00,219.29,219.79,219.05,219.79,4685.0,211.4967,211.9789,211.2652,211.9789,4685.0
2022-06-03 12:30:00,219.77,220.23,219.49,220.19,2898.0,211.9596,212.4033,211.6896,212.3647,2898.0
2022-06-03 13:00:00,220.47,220.93,219.6,220.27,3485.0,212.6347,213.0784,211.7956,212.4418,3485.0
2022-06-03 13:30:00,219.72,220.34,219.72,220.34,3101.0,211.9114,212.5093,211.9114,212.5093,3101.0
2022-06-03 14:00:00,220.17,220.84,220.13,220.79,3705.0,212.3454,212.9916,212.3068,212.9433,3705.0
2022-06-03 14:30:00,220.76,220.76,220.18,220.72,3701.0,212.9144,212.9144,212.355,212.8758,3701.0
2022-06-03 15:00:00,220.62,220.88,220.03,220.71,4620.0,212.7794,213.0302,212.2104,212.8662,4620.0
2022-06-03 15:30:00,220.57,220.92,219.78,220.26,15423.0,212.7312,213.0687,211.9692,212.4322,15423.0
2022-06-06 09:30:00,222.65,222.65,220.72,221.94,8561.0,214.7372,214.7372,212.8758,214.0525,8561.0
2022-06-06 10:00:00,222.0,223.02,222.0,222.33,1600.0,214.1103,215.0941,214.1103,214.4286,1600.0
2022-06-06 10:30:00,222.15,223.08,222.15,222.89,2924.0,214.255,215.152,214.255,214.9687,2924.0
2022-06-06 11:00:00,223.14,223.14,221.56,221.79,1389.0,215.2098,215.2098,213.686,213.9078,1389.0
2022-06-06 11:30:00,222.03,222.28,221.73,222.22,1518.0,214.1393,214.3804,213.8499,214.3225,1518.0
2022-06-06 12:00:00,221.54,221.69,221.27,221.27,1230.0,213.6667,213.8114,213.4063,213.4063,1230.0
2022-06-06 12:30:00,221.09,221.74,221.09,221.71,1600.0,213.2327,213.8596,213.2327,213.8307,1600.0
2022-06-06 13:00:00,221.95,222.03,221.61,221.66,1810.0,214.0621,214.1393,213.7342,213.7824,1810.0
2022-06-06 13:30:00,221.75,222.11,221.73,222.05,2371.0,213.8692,214.2164,213.8499,214.1586,2371.0
2022-06-06 14:00:00,222.06,222.07,220.54,220.63,1900.0,214.1682,214.1779,212.7022,212.789,1900.0
2022-06-06 14:30:00,220.57,220.96,220.48,220.9,2073.0,212.7312,213.1073,212.6444,213.0494,2073.0
2022-06-06 15:00:00,220.71,221.0,220.6,220.74,1739.0,212.8662,213.1459,212.7601,212.8951,1739.0
2022-06-06 15:30:00,220.74,221.39,220.6,221.17,11748.0,212.8951,213.522,212.7601,213.3098,11748.0
2022-06-07 09:30:00,219.8,220.6,218.04,218.82,2585.0,211.9885,212.7601,210.2911,211.0434,2585.0
2022-06-07 10:00:00,218.75,219.52,218.75,219.51,2479.0,210.9758,211.7185,210.9758,211.7088,2479.0
2022-06-07 10:30:00,219.65,221.12,219.65,221.06,2733.0,211.8439,213.2616,211.8439,213.2038,2733.0
2022-06-07 11:00:00,221.45,221.54,220.69,220.83,1925.0,213.5799,213.6667,212.8469,212.9819,1925.0
2022-06-07 11:30:00,220.45,220.64,219.75,219.75,1000.0,212.6154,212.7987,211.9403,211.9403,1000.0
2022-06-07 12:00:00,220.15,220.15,219.49,219.75,1500.0,212.3261,212.3261,211.6896,211.9403,1500.0
2022-06-07 12:30:00,220.02,220.61,220.02,220.49,1974.0,212.2007,212.7697,212.2007,212.654,1974.0
2022-06-07 13:00:00,220.57,221.31,220.55,221.31,2532.0,212.7312,213.4449,212.7119,213.4449,2532.0
2022-06-07 13:30:00,221.03,221.13,220.93,221.08,1386.0,213.1748,213.2713,213.0784,213.223,1386.0
2022-06-07 14:00:00,220.91,221.63,220.84,221.49,2900.0,213.0591,213.7535,212.9916,213.6185,2900.0
2022-06-07 14:30:00,221.65,222.03,221.03,221.44,3278.0,213.7728,214.1393,213.1748,213.5702,3278.0
2022-06-07 15:00:00,221.62,221.71,221.48,221.59,1978.0,213.7439,213.8307,213.6088,213.7149,1978.0
2022-06-07 15:30:00,221.69,222.28,221.69,222.01,8688.0,213.8114,214.3804,213.8114,214.12,8688.0
2022-06-08 09:30:00,220.22,221.21,219.7,221.03,3226.0,212.3936,213.3484,211.8921,213.1748,3226.0
2022-06-08 10:00:00,221.08,221.08,219.58,219.9,2950.0,213.223,213.223,211.7764,212.085,2950.0
2022-06-08 10:30:00,219.93,220.85,219.83,220.85,2548.0,212.1139,213.0012,212.0175,213.0012,2548.0
2022-06-08 11:00:00,221.05,221.85,220.68,221.59,2400.0,213.1941,213.9657,212.8373,213.7149,2400.0
2022-06-08 11:30:00,221.46,222.2,221.4,221.49,7865.0,213.5895,214.3032,213.5317,213.6185,7865.0
2022-06-08 12:00:00,221.58,221.74,220.28,220.28,1933.0,213.7053,213.8596,212.4515,212.4515,1933.0
2022-06-08 12:30:00,220.63,220.75,219.55,220.54,3435.0,212.789,212.9048,211.7474,212.7022,3435.0
2022-06-08 13:00:00,220.52,220.83,220.1,220.39,4493.0,212.6829,212.9819,212.2779,212.5576,4493.0
2022-06-08 13:30:00,220.48,220.49,219.71,220.01,7991.0,212.6444,212.654,211.9017,212.1911,7991.0
2022-06-08 14:00:00,219.85,220.07,219.37,219.37,1800.0,212.0368,212.2489,211.5738,211.5738,1800.0
2022-06-08 14:30:00,219.55,219.61,219.27,219.47,2000.0,211.7474,211.8053,211.4774,211.6703,2000.0
2022-06-08 15:00:00,219.14,219.67,219.04,219.66,1416.0,211.352,211.8632,211.2555,211.8535,1416.0
2022-06-08 15:30:00,219.75,219.94,218.92,219.07,7637.0,211.9403,212.1236,211.1398,211.2845,7637.0
2022-06-09 09:30:00,218.04,219.41,215.81,219.41,5318.0,210.2911,211.6124,208.1403,211.6124,5318.0
2022-06-09 10:00:00,219.41,219.48,218.15,218.19,1652.0,211.6124,211.6799,210.3972,210.4358,1652.0
2022-06-09 10:30:00,218.61,218.61,217.39,217.42,2000.0,210.8408,210.8408,209.6642,209.6931,2000.0
2022-06-09 11:00:00,217.34,218.07,217.29,217.78,2529.0,209.616,210.32,209.5677,210.0403,2529.0
2022-06-09 11:30:00,217.57,217.95,217.3,217.61,2100.0,209.8378,210.2043,209.5774,209.8764,2100.0
2022-06-09 12:00:00,217.67,217.86,217.21,217.86,926.0,209.9342,210.1175,209.4906,210.1175,926.0
2022-06-09 12:30:00,217.83,218.46,217.83,218.46,1300.0,210.0885,210.6962,210.0885,210.6962,1300.0
2022-06-09 13:00:00,218.41,218.41,217.68,217.74,5760.0,210.6479,210.6479,209.9439,210.0017,5760.0
2022-06-09 13:30:00,217.38,217.45,216.88,217.23,2909.0,209.6545,209.722,209.1723,209.5099,2909.0
2022-06-09 14:00:00,217.2,217.2,216.87,217.1,3003.0,209.4809,209.4809,209.1627,209.3845,3003.0
2022-06-09 14:30:00,216.8,216.91,216.25,216.25,2882.0,209.0952,209.2012,208.5647,208.5647,2882.0
2022-06-09 15:00:00,215.9,215.9,215.25,215.4,3100.0,208.2271,208.2271,207.6002,207.7449,3100.0
2022-06-09 15:30:00,215.38,215.49,214.03,214.28,20041.0,207.7256,207.8317,206.4236,206.6647,20041.0
2022-06-10 09:30:00,210.8,211.81,208.96,209.52,8808.0,203.3084,204.2825,201.5338,202.0739,8808.0
2022-06-10 10:00:00,209.01,209.27,208.08,208.59,3368.0,201.582,201.8328,200.685,201.1769,3368.0
2022-06-10 10:30:00,208.56,209.5,208.56,208.59,3078.0,201.148,202.0546,201.148,201.1769,3078.0
2022-06-10 11:00:00,208.49,208.58,207.78,207.88,3929.0,201.0805,201.1673,200.3957,200.4922,3929.0
2022-06-10 11:30:00,207.85,208.05,207.35,207.99,2200.0,200.4632,200.6561,199.981,200.5982,2200.0
2022-06-10 12:00:00,208.03,208.41,207.49,207.85,3947.0,200.6368,201.0033,200.116,200.4632,3947.0
2022-06-10 12:30:00,207.75,208.09,207.5,207.9,2601.0,200.3668,200.6947,200.1257,200.5114,2601.0
2022-06-10 13:00:00,207.86,207.87,207.7,207.86,500.0,200.4729,200.4825,200.3186,200.4729,500.0
2022-06-10 13:30:00,208.24,208.97,208.24,208.5,2181.0,200.8394,201.5434,200.8394,201.0901,2181.0
2022-06-10 14:00:00,208.01,209.12,208.01,208.5,1588.0,200.6175,201.6881,200.6175,201.0901,1588.0
2022-06-10 14:30:00,208.77,208.97,208.31,208.97,2765.0,201.3505,201.5434,200.9069,201.5434,2765.0
2022-06-10 15:00:00,209.0,209.46,208.35,209.28,2000.0,201.5724,202.016,200.9455,201.8424,2000.0
2022-06-10 15:30:00,208.97,209.47,207.49,207.49,10972.0,201.5434,202.0257,200.116,200.116,10972.0
2022-06-13 09:30:00,202.39,204.02,201.75,203.44,5859.0,195.1973,196.7693,194.58,196.21,5859.0
2022-06-13 10:00:00,203.23,203.27,201.79,201.79,2700.0,196.0074,196.046,194.6186,194.6186,2700.0
2022-06-13 10:30:00,201.88,201.88,200.82,201.06,4411.0,194.7054,194.7054,193.6831,193.9145,4411.0
2022-06-13 11:00:00,200.62,201.38,200.36,200.66,7834.0,193.4902,194.2232,193.2394,193.5287,7834.0
2022-06-13 11:30:00,200.68,201.91,200.21,201.55,4896.0,193.548,194.7343,193.0947,194.3871,4896.0
2022-06-13 12:00:00,201.65,202.79,201.65,202.68,3048.0,194.4836,195.5831,194.4836,195.477,3048.0
2022-06-13 12:30:00,202.82,203.65,202.66,202.73,4725.0,195.612,196.4125,195.4577,195.5252,4725.0
2022-06-13 13:00:00,202.44,202.93,202.3,202.83,1800.0,195.2455,195.7181,195.1105,195.6216,1800.0
2022-06-13 13:30:00,202.72,204.56,202.44,203.94,4284.0,195.5155,197.2901,195.2455,196.6922,4284.0
2022-06-13 14:00:00,203.62,203.62,203.21,203.4,4053.0,196.3836,196.3836,195.9881,196.1714,4053.0
2022-06-13 14:30:00,203.48,203.98,203.0,203.54,3300.0,196.2485,196.7308,195.7856,196.3064,3300.0
2022-06-13 15:00:00,203.21,203.49,202.38,202.39,4595.0,195.9881,196.2582,195.1876,195.1973,4595.0
2022-06-13 15:30:00,202.33,202.78,201.39,202.41,18627.0,195.1394,195.5734,194.2328,195.2166,18627.0
2022-06-14 09:30:00,202.46,203.67,201.98,201.98,7099.0,195.2648,196.4318,194.8018,194.8018,7099.0
2022-06-14 10:00:00,202.38,202.38,201.28,201.46,2285.0,195.1876,195.1876,194.1267,194.3003,2285.0
2022-06-14 10:30:00,200.77,201.56,200.63,201.34,2245.0,193.6348,194.3968,193.4998,194.1846,2245.0
2022-06-14 11:00:00,201.28,201.28,199.66,199.83,4151.0,194.1267,194.1267,192.5643,192.7282,4151.0
2022-06-14 11:30:00,199.86,200.49,199.73,200.48,3557.0,192.7572,193.3648,192.6318,193.3551,3557.0
2022-06-14 12:00:00,200.63,200.63,199.63,199.64,2825.0,193.4998,193.4998,192.5354,192.545,2825.0
2022-06-14 12:30:00,199.86,200.15,199.56,200.15,3261.0,192.7572,193.0369,192.4678,193.0369,3261.0
2022-06-14 13:00:00,200.14,201.39,200.02,201.06,3941.0,193.0272,194.2328,192.9115,193.9145,3941.0
2022-06-14 13:30:00,200.54,200.73,200.13,200.51,2364.0,193.413,193.5963,193.0176,193.3841,2364.0
2022-06-14 14:00:00,200.48,201.0,200.32,200.84,5959.0,193.3551,193.8567,193.2008,193.7024,5959.0
2022-06-14 14:30:00,200.77,201.07,200.0,200.16,4071.0,193.6348,193.9242,192.8922,193.0465,4071.0
2022-06-14 15:00:00,200.15,200.42,199.78,200.16,4348.0,193.0369,193.2973,192.68,193.0465,4348.0
2022-06-14 15:30:00,200.29,201.5,200.29,200.93,15646.0,193.1719,194.3389,193.1719,193.7892,15646.0
2022-06-15 09:30:00,202.82,203.83,201.46,203.01,4456.0,195.612,196.5861,194.3003,195.7952,4456.0
2022-06-15 10:00:00,202.69,203.25,202.21,202.21,4733.0,195.4866,196.0267,195.0237,195.0237,4733.0
2022-06-15 10:30:00,202.42,202.51,201.39,202.46,6460.0,195.2262,195.313,194.2328,195.2648,6460.0
2022-06-15 11:00:00,202.65,202.65,201.36,201.71,2757.0,195.448,195.448,194.2039,194.5414,2757.0
2022-06-15 11:30:00,201.78,202.02,201.75,201.75,1000.0,194.6089,194.8404,194.58,194.58,1000.0
2022-06-15 12:00:00,202.05,202.5,201.47,202.5,2344.0,194.8693,195.3034,194.31,195.3034,2344.0
2022-06-15 12:30:00,202.47,202.5,201.07,201.07,3100.0,195.2744,195.3034,193.9242,193.9242,3100.0
2022-06-15 13:00:00,201.06,201.75,201.06,201.59,3212.0,193.9145,194.58,193.9145,194.4257,3212.0
2022-06-15 13:30:00,201.58,202.89,201.58,202.89,4921.0,194.4161,195.6795,194.4161,195.6795,4921.0
2022-06-15 14:00:00,202.89,203.08,200.62,200.62,4394.0,195.6795,195.8627,193.4902,193.4902,4394.0
2022-06-15 14:30:00,200.82,203.8,199.93,202.09,9933.0,193.6831,196.5572,192.8247,194.9079,9933.0
2022-06-15 15:00:00,202.11,203.58,201.28,203.58,10564.0,194.9272,196.345,194.1267,196.345,10564.0
2022-06-15 15:30:00,203.55,204.55,201.49,201.67,20229.0,196.316,197.2805,194.3293,194.5029,20229.0
2022-06-16 09:30:00,199.85,200.4,195.93,196.73,10233.0,192.7475,193.278,188.9668,189.7384,10233.0
2022-06-16 10:00:00,196.72,197.31,195.99,196.79,8518.0,189.7288,190.2978,189.0247,189.7963,8518.0
2022-06-16 10:30:00,196.89,197.16,195.09,195.34,8691.0,189.8927,190.1531,188.1567,188.3978,8691.0
2022-06-16 11:00:00,195.34,196.91,195.34,196.82,7578.0,188.3978,189.912,188.3978,189.8252,7578.0
2022-06-16 11:30:00,196.9,196.9,196.0,196.53,8681.0,189.9024,189.9024,189.0344,189.5455,8681.0
2022-06-16 12:00:00,196.88,196.97,196.2,196.9,6745.0,189.8831,189.9699,189.2273,189.9024,6745.0
2022-06-16 12:30:00,196.86,197.49,196.29,197.23,7312.0,189.8638,190.4714,189.3141,190.2206,7312.0
2022-06-16 13:00:00,197.27,197.62,196.41,197.48,7464.0,190.2592,190.5968,189.4298,190.4618,7464.0
2022-06-16 13:30:00,197.41,197.51,196.48,196.52,11466.0,190.3943,190.4907,189.4973,189.5359,11466.0
2022-06-16 14:00:00,196.44,196.89,196.17,196.24,8657.0,189.4587,189.8927,189.1983,189.2658,8657.0
2022-06-16 14:30:00,196.18,196.89,196.04,196.53,8536.0,189.208,189.8927,189.0729,189.5455,8536.0
2022-06-16 15:00:00,196.47,197.69,196.45,197.02,13203.0,189.4877,190.6643,189.4684,190.0181,13203.0
2022-06-16 15:30:00,196.97,196.99,195.35,196.53,32317.0,189.9699,189.9892,188.4075,189.5455,32317.0
2022-06-17 09:30:00,195.77,199.35,195.38,198.81,65318.0,188.8125,192.2653,188.4364,191.7445,65318.0
2022-06-17 10:00:00,198.66,198.66,197.16,197.25,7768.0,191.5998,191.5998,190.1531,190.2399,7768.0
2022-06-17 10:30:00,197.38,197.39,196.14,197.32,8201.0,190.3653,190.375,189.1694,190.3074,8201.0
2022-06-17 11:00:00,197.33,199.07,196.9,199.01,7799.0,190.3171,191.9953,189.9024,191.9374,7799.0
2022-06-17 11:30:00,199.02,199.25,197.42,198.16,6819.0,191.947,192.1689,190.4039,191.1176,6819.0
2022-06-17 12:00:00,197.53,198.04,197.14,197.34,2866.0,190.51,191.0019,190.1338,190.3267,2866.0
2022-06-17 12:30:00,197.19,197.58,196.7,197.38,4255.0,190.1821,190.5582,189.7095,190.3653,4255.0
2022-06-17 13:00:00,197.25,198.93,197.25,197.92,3930.0,190.2399,191.8602,190.2399,190.8861,3930.0
2022-06-17 13:30:00,198.08,198.22,197.32,197.78,3512.0,191.0404,191.1755,190.3074,190.7511,3512.0
2022-06-17 14:00:00,197.84,198.09,197.46,197.46,6175.0,190.809,191.0501,190.4425,190.4425,6175.0
2022-06-17 14:30:00,197.24,198.51,196.94,197.76,6422.0,190.2303,191.4552,189.941,190.7318,6422.0
2022-06-17 15:00:00,198.03,198.34,196.57,197.92,11392.0,190.9922,191.2912,189.5841,190.8861,11392.0
2022-06-17 15:30:00,198.05,198.05,195.16,195.35,47733.0,191.0115,191.0115,188.2242,188.4075,47733.0
2022-06-21 09:30:00,197.27,197.38,194.89,196.59,8916.0,190.2592,190.3653,187.9638,189.6034,8916.0
2022-06-21 10:00:00,196.47,197.47,196.24,197.47,8081.0,189.4877,190.4521,189.2658,190.4521,8081.0
2022-06-21 10:30:00,197.58,198.09,197.52,197.91,5742.0,190.5582,191.0501,190.5003,190.8765,5742.0
2022-06-21 11:00:00,197.84,197.99,197.02,197.85,4704.0,190.809,190.9536,190.0181,190.8186,4704.0
2022-06-21 11:30:00,197.9,198.67,197.71,198.52,5497.0,190.8668,191.6095,190.6836,191.4648,5497.0
2022-06-21 12:00:00,198.4,198.78,198.18,198.74,3651.0,191.3491,191.7156,191.1369,191.677,3651.0
2022-06-21 12:30:00,198.91,198.91,198.35,198.62,2826.0,191.8409,191.8409,191.3008,191.5612,2826.0
2022-06-21 13:00:00,198.71,198.77,198.29,198.38,2808.0,191.6481,191.7059,191.243,191.3298,2808.0
2022-06-21 13:30:00,198.16,198.53,197.93,198.22,3269.0,191.1176,191.4744,190.8958,191.1755,3269.0
2022-06-21 14:00:00,198.06,198.83,197.94,198.8,4617.0,191.0212,191.7638,190.9054,191.7349,4617.0
2022-06-21 14:30:00,198.92,199.13,198.67,199.12,3684.0,191.8506,192.0531,191.6095,192.0435,3684.0
2022-06-21 15:00:00,198.94,199.22,198.92,198.93,4768.0,191.8699,192.1399,191.8506,191.8602,4768.0
2022-06-21 15:30:00,198.95,199.15,197.7,197.82,15450.0,191.8795,192.0724,190.6739,190.7897,15450.0
2022-06-22 09:30:00,195.9,197.09,195.67,195.67,6614.0,188.9379,190.0856,188.7161,188.7161,6614.0
2022-06-22 10:00:00,195.87,196.71,195.24,196.69,2529.0,188.909,189.7191,188.3014,189.6998,2529.0
2022-06-22 10:30:00,197.16,197.68,196.64,197.44,4606.0,190.1531,190.6547,189.6516,190.4232,4606.0
2022-06-22 11:00:00,197.24,198.16,196.71,198.02,7122.0,190.2303,191.1176,189.7191,190.9826,7122.0
2022-06-22 11:30:00,198.09,198.25,197.33,197.33,4865.0,191.0501,191.2044,190.3171,190.3171,4865.0
2022-06-22 12:00:00,197.25,197.65,196.67,196.67,5305.0,190.2399,190.6257,189.6805,189.6805,5305.0
2022-06-22 12:30:00,196.43,197.26,196.43,197.25,2711.0,189.4491,190.2496,189.4491,190.2399,2711.0
2022-06-22 13:00:00,197.27,197.45,196.76,197.28,2879.0,190.2592,190.4328,189.7674,190.2689,2879.0
2022-06-22 13:30:00,196.97,197.34,196.61,197.1,2906.0,189.9699,190.3267,189.6227,190.0953,2906.0
2022-06-22 14:00:00,197.26,197.91,197.21,197.23,3800.0,190.2496,190.8765,190.2014,190.2206,3800.0
2022-06-22 14:30:00,197.23,197.43,196.88,197.15,4172.0,190.2206,190.4135,189.8831,190.1435,4172.0
2022-06-22 15:00:00,197.22,197.45,196.59,196.76,7310.0,190.211,190.4328,189.6034,189.7674,7310.0
2022-06-22 15:30:00,196.68,197.78,196.33,197.51,30805.0,189.6902,190.7511,189.3526,190.4907,30805.0
2022-06-23 09:30:00,198.87,199.3,198.26,199.15,5664.0,191.8024,192.2171,191.214,192.0724,5664.0
2022-06-23 10:00:00,199.11,199.11,197.41,197.54,4903.0,192.0338,192.0338,190.3943,190.5196,4903.0
2022-06-23 10:30:00,197.62,198.46,197.53,198.38,2735.0,190.5968,191.4069,190.51,191.3298,2735.0
2022-06-23 11:00:00,198.39,198.98,198.37,198.52,4750.0,191.3394,191.9085,191.3201,191.4648,4750.0
2022-06-23 11:30:00,198.32,198.67,197.9,198.15,5019.0,191.2719,191.6095,190.8668,191.108,5019.0
2022-06-23 12:00:00,197.68,198.21,197.47,197.69,3542.0,190.6547,191.1658,190.4521,190.6643,3542.0
2022-06-23 12:30:00,197.68,197.94,197.27,197.74,4222.0,190.6547,190.9054,190.2592,190.7125,4222.0
2022-06-23 13:00:00,197.55,198.09,197.52,197.62,3568.0,190.5293,191.0501,190.5003,190.5968,3568.0
2022-06-23 13:30:00,197.77,197.86,197.42,197.74,3718.0,190.7415,190.8283,190.4039,190.7125,3718.0
2022-06-23 14:00:00,197.74,197.78,197.32,197.78,5014.0,190.7125,190.7511,190.3074,190.7511,5014.0
2022-06-23 14:30:00,197.99,198.19,197.82,197.96,6392.0,190.9536,191.1465,190.7897,190.9247,6392.0
2022-06-23 15:00:00,198.04,198.57,198.04,198.48,5089.0,191.0019,191.513,191.0019,191.4262,5089.0
2022-06-23 15:30:00,198.62,199.37,198.53,199.11,21016.0,191.5612,192.2846,191.4744,192.0338,21016.0
2022-06-24 09:30:00,201.2,202.72,200.89,202.59,5551.0,194.0496,195.5155,193.7506,195.3902,5551.0
2022-06-24 10:00:00,203.14,204.24,203.14,203.88,3481.0,195.9206,196.9815,195.9206,196.6343,3481.0
2022-06-24 10:30:00,204.05,204.17,203.53,203.63,4218.0,196.7983,196.914,196.2968,196.3932,4218.0
2022-06-24 11:00:00,203.63,203.96,202.78,203.96,4594.0,196.3932,196.7115,195.5734,196.7115,4594.0
2022-06-24 11:30:00,203.89,204.16,203.57,203.75,2115.0,196.644,196.9044,196.3353,196.5089,2115.0
2022-06-24 12:00:00,203.81,203.94,203.28,203.28,2090.0,196.5668,196.6922,196.0556,196.0556,2090.0
2022-06-24 12:30:00,203.47,204.07,203.47,203.67,5233.0,196.2389,196.8176,196.2389,196.4318,5233.0
2022-06-24 13:00:00,203.71,203.99,203.62,203.89,4600.0,196.4704,196.7404,196.3836,196.644,4600.0
2022-06-24 13:30:00,203.75,204.19,203.61,203.97,4840.0,196.5089,196.9333,196.3739,196.7211,4840.0
2022-06-24 14:00:00,203.8,203.93,203.0,203.16,3495.0,196.5572,196.6825,195.7856,195.9399,3495.0
2022-06-24 14:30:00,203.11,203.53,203.1,203.43,3826.0,195.8917,196.2968,195.882,196.2003,3826.0
2022-06-24 15:00:00,203.45,203.61,203.13,203.28,6728.0,196.2196,196.3739,195.911,196.0556,6728.0
2022-06-24 15:30:00,203.32,204.97,203.11,204.89,38261.0,196.0942,197.6856,195.8917,197.6084,38261.0
2022-06-27 09:30:00,205.0,205.7,203.26,204.07,6448.0,197.7145,198.3896,196.0363,196.8176,6448.0
2022-06-27 10:00:00,204.54,205.93,204.27,204.98,6623.0,197.2709,198.6115,197.0105,197.6952,6623.0
2022-06-27 10:30:00,204.88,205.77,204.48,205.34,7497.0,197.5988,198.4571,197.213,198.0424,7497.0
2022-06-27 11:00:00,205.37,206.01,205.01,205.61,6634.0,198.0714,198.6886,197.7242,198.3028,6634.0
2022-06-27 11:30:00,205.6,205.99,205.41,205.49,5500.0,198.2932,198.6693,198.1099,198.1871,5500.0
2022-06-27 12:00:00,205.45,205.45,204.54,204.59,4953.0,198.1485,198.1485,197.2709,197.3191,4953.0
2022-06-27 12:30:00,204.63,205.23,204.58,205.23,4638.0,197.3577,197.9363,197.3094,197.9363,4638.0
2022-06-27 13:00:00,205.31,205.46,204.64,205.38,5409.0,198.0135,198.1582,197.3673,198.081,5409.0
2022-06-27 13:30:00,205.36,205.67,204.95,205.27,4757.0,198.0617,198.3607,197.6663,197.9749,4757.0
2022-06-27 14:00:00,205.28,205.54,205.02,205.39,2800.0,197.9846,198.2353,197.7338,198.0906,2800.0
2022-06-27 14:30:00,205.37,205.84,205.37,205.54,2995.0,198.0714,198.5247,198.0714,198.2353,2995.0
2022-06-27 15:00:00,205.53,205.78,205.16,205.56,5164.0,198.2257,198.4668,197.8688,198.2546,5164.0
2022-06-27 15:30:00,205.37,205.43,204.03,204.52,23399.0,198.0714,198.1292,196.779,197.2516,23399.0
2022-06-28 09:30:00,205.55,209.19,201.99,206.01,5090.0,198.245,201.7556,194.8115,198.6886,5090.0
2022-06-28 10:00:00,206.13,206.34,204.77,204.77,2700.0,198.8044,199.0069,197.4927,197.4927,2700.0
2022-06-28 10:30:00,204.86,205.35,204.63,205.35,4287.0,197.5795,198.0521,197.3577,198.0521,4287.0
2022-06-28 11:00:00,205.38,205.7,204.54,204.55,3251.0,198.081,198.3896,197.2709,197.2805,3251.0
2022-06-28 11:30:00,204.63,204.63,203.71,203.97,1928.0,197.3577,197.3577,196.4704,196.7211,1928.0
2022-06-28 12:00:00,203.65,204.66,203.64,204.66,2050.0,196.4125,197.3866,196.4028,197.3866,2050.0
2022-06-28 12:30:00,204.56,204.62,204.18,204.35,1428.0,197.2901,197.348,196.9237,197.0876,1428.0
2022-06-28 13:00:00,204.33,204.41,203.82,204.25,2814.0,197.0683,197.1455,196.5764,196.9912,2814.0
2022-06-28 13:30:00,204.27,204.35,203.93,204.07,2089.0,197.0105,197.0876,196.6825,196.8176,2089.0
2022-06-28 14:00:00,204.17,204.43,203.49,203.81,3116.0,196.914,197.1648,196.2582,196.5668,3116.0
2022-06-28 14:30:00,203.74,203.74,203.08,203.13,4434.0,196.4993,196.4993,195.8627,195.911,4434.0
2022-06-28 15:00:00,203.11,203.38,202.73,203.16,14368.0,195.8917,196.1521,195.5252,195.9399,14368.0
2022-06-28 15:30:00,203.19,203.48,202.39,202.9,22302.0,195.9688,196.2485,195.1973,195.6891,22302.0
2022-06-29 09:30:00,203.67,203.67,200.09,201.0,5494.0,196.4318,196.4318,192.979,193.8567,5494.0
2022-06-29 10:00:00,200.98,201.43,200.29,201.37,5101.0,193.8374,194.2714,193.1719,194.2135,5101.0
2022-06-29 10:30:00,201.36,201.9,200.91,201.49,6008.0,194.2039,194.7247,193.7699,194.3293,6008.0
2022-06-29 11:00:00,201.39,201.8,200.79,201.25,4249.0,194.2328,194.6282,193.6541,194.0978,4249.0
2022-06-29 11:30:00,201.41,201.9,201.29,201.6,3713.0,194.2521,194.7247,194.1364,194.4353,3713.0
2022-06-29 12:00:00,201.47,201.53,200.69,200.69,3717.0,194.31,194.3678,193.5577,193.5577,3717.0
2022-06-29 12:30:00,200.84,201.56,200.7,201.09,5475.0,193.7024,194.3968,193.5673,193.9435,5475.0
2022-06-29 13:00:00,201.05,201.48,200.57,201.04,7752.0,193.9049,194.3196,193.4419,193.8952,7752.0
2022-06-29 13:30:00,200.96,202.07,200.8,202.06,2728.0,193.8181,194.8886,193.6638,194.879,2728.0
2022-06-29 14:00:00,202.0,202.25,201.79,202.02,6193.0,194.8211,195.0622,194.6186,194.8404,6193.0
2022-06-29 14:30:00,202.0,202.0,201.32,201.55,4618.0,194.8211,194.8211,194.1653,194.3871,4618.0
2022-06-29 15:00:00,201.5,202.24,201.42,202.24,5259.0,194.3389,195.0526,194.2617,195.0526,5259.0
2022-06-29 15:30:00,202.29,202.29,201.07,201.86,26855.0,195.1008,195.1008,193.9242,194.6861,26855.0
2022-06-30 09:30:00,199.66,199.72,198.48,199.35,6317.0,192.5643,192.6222,191.4262,192.2653,6317.0
2022-06-30 10:00:00,199.03,200.21,198.74,199.78,4123.0,191.9567,193.0947,191.677,192.68,4123.0
2022-06-30 10:30:00,199.95,201.46,199.95,201.37,9619.0,192.844,194.3003,192.844,194.2135,9619.0
2022-06-30 11:00:00,201.02,202.41,200.92,202.33,6550.0,193.876,195.2166,193.7795,195.1394,6550.0
2022-06-30 11:30:00,202.14,202.26,201.68,202.11,8446.0,194.9562,195.0719,194.5125,194.9272,8446.0
2022-06-30 12:00:00,202.1,203.16,202.1,203.11,5222.0,194.9176,195.9399,194.9176,195.8917,5222.0
2022-06-30 12:30:00,203.15,203.45,202.76,203.18,6253.0,195.9303,196.2196,195.5541,195.9592,6253.0
2022-06-30 13:00:00,203.33,203.53,202.52,203.03,5100.0,196.1039,196.2968,195.3226,195.8145,5100.0
2022-06-30 13:30:00,203.32,203.74,202.75,203.16,4841.0,196.0942,196.4993,195.5445,195.9399,4841.0
2022-06-30 14:00:00,203.16,203.51,202.89,203.26,4714.0,195.9399,196.2775,195.6795,196.0363,4714.0
2022-06-30 14:30:00,203.26,203.26,202.23,202.23,5786.0,196.0363,196.0363,195.043,195.043,5786.0
2022-06-30 15:00:00,202.47,202.53,201.51,202.47,10430.0,195.2744,195.3323,194.3485,195.2744,10430.0
2022-06-30 15:30:00,202.56,203.06,201.43,202.5,45008.0,195.3612,195.8435,194.2714,195.3034,45008.0
2022-07-01 09:30:00,201.54,204.1,200.29,203.22,8112.0,194.3775,196.8465,193.1719,195.9978,8112.0
2022-07-01 10:00:00,203.61,203.78,200.55,200.8,7306.0,196.3739,196.5379,193.4227,193.6638,7306.0
2022-07-01 10:30:00,200.9,200.9,200.03,200.7,8535.0,193.7602,193.7602,192.9211,193.5673,8535.0
2022-07-01 11:00:00,200.44,201.8,200.44,201.39,5054.0,193.3166,194.6282,193.3166,194.2328,5054.0
2022-07-01 11:30:00,201.52,202.05,200.31,200.59,4728.0,194.3582,194.8693,193.1912,193.4612,4728.0
2022-07-01 12:00:00,200.67,201.05,200.47,200.8,4210.0,193.5384,193.9049,193.3455,193.6638,4210.0
2022-07-01 12:30:00,200.63,201.18,200.36,200.48,6272.0,193.4998,194.0303,193.2394,193.3551,6272.0
2022-07-01 13:00:00,200.41,200.93,200.37,200.88,4350.0,193.2876,193.7892,193.2491,193.7409,4350.0
2022-07-01 13:30:00,200.92,201.27,200.53,201.18,10056.0,193.7795,194.1171,193.4034,194.0303,10056.0
2022-07-01 14:00:00,201.15,201.75,200.69,201.42,8936.0,194.0013,194.58,193.5577,194.2617,8936.0
2022-07-01 14:30:00,201.49,202.1,201.48,201.89,6434.0,194.3293,194.9176,194.3196,194.715,6434.0
2022-07-01 15:00:00,201.94,202.91,201.73,202.91,7754.0,194.7633,195.6988,194.5607,195.6988,7754.0
2022-07-01 15:30:00,202.98,203.72,202.18,202.53,47266.0,195.7663,196.48,194.9947,195.3323,47266.0
2022-07-05 09:30:00,199.68,204.98,196.55,196.77,9522.0,192.5836,197.6952,189.5648,189.777,9522.0
2022-07-05 10:00:00,196.45,196.6,195.28,196.29,17865.0,189.4684,189.613,188.3399,189.3141,17865.0
2022-07-05 10:30:00,196.22,197.09,196.01,196.78,8431.0,189.2465,190.0856,189.044,189.7866,8431.0
2022-07-05 11:00:00,196.72,197.4,196.31,196.83,12841.0,189.7288,190.3846,189.3333,189.8349,12841.0
2022-07-05 11:30:00,196.88,197.14,196.35,196.87,5221.0,189.8831,190.1338,189.3719,189.8734,5221.0
2022-07-05 12:00:00,196.87,197.65,196.44,197.49,4009.0,189.8734,190.6257,189.4587,190.4714,4009.0
2022-07-05 12:30:00,197.31,197.73,196.58,196.7,12754.0,190.2978,190.7029,189.5937,189.7095,12754.0
2022-07-05 13:00:00,196.65,197.66,196.44,197.29,6261.0,189.6613,190.6354,189.4587,190.2785,6261.0
2022-07-05 13:30:00,197.25,198.29,197.24,198.29,6445.0,190.2399,191.243,190.2303,191.243,6445.0
2022-07-05 14:00:00,198.42,198.9,198.11,198.9,3820.0,191.3684,191.8313,191.0694,191.8313,3820.0
2022-07-05 14:30:00,198.9,199.71,198.9,199.64,3449.0,191.8313,192.6125,191.8313,192.545,3449.0
2022-07-05 15:00:00,199.56,200.17,199.54,200.15,3302.0,192.4678,193.0562,192.4486,193.0369,3302.0
2022-07-05 15:30:00,200.22,201.08,200.22,200.92,14999.0,193.1044,193.9338,193.1044,193.7795,14999.0
2022-07-06 09:30:00,201.69,201.69,200.14,200.24,4483.0,194.5221,194.5221,193.0272,193.1237,4483.0
2022-07-06 10:00:00,200.16,200.46,199.71,200.23,3567.0,193.0465,193.3359,192.6125,193.114,3567.0
2022-07-06 10:30:00,200.4,201.46,200.4,201.45,5000.0,193.278,194.3003,193.278,194.2907,5000.0
2022-07-06 11:00:00,201.36,201.96,201.07,201.3,3105.0,194.2039,194.7825,193.9242,194.146,3105.0
2022-07-06 11:30:00,201.27,201.97,200.97,201.96,3432.0,194.1171,194.7922,193.8277,194.7825,3432.0
2022-07-06 12:00:00,201.95,202.48,201.62,202.13,4126.0,194.7729,195.2841,194.4546,194.9465,4126.0
2022-07-06 12:30:00,202.4,202.48,201.89,202.2,3509.0,195.2069,195.2841,194.715,195.014,3509.0
2022-07-06 13:00:00,202.23,203.12,202.23,202.86,5757.0,195.043,195.9013,195.043,195.6506,5757.0
2022-07-06 13:30:00,202.83,203.19,202.71,203.15,4806.0,195.6216,195.9688,195.5059,195.9303,4806.0
2022-07-06 14:00:00,203.05,204.14,202.58,204.14,5446.0,195.8338,196.8851,195.3805,196.8851,5446.0
2022-07-06 14:30:00,204.18,205.19,204.18,204.54,5166.0,196.9237,197.8978,196.9237,197.2709,5166.0
2022-07-06 15:00:00,204.64,205.32,204.05,205.2,7732.0,197.3673,198.0231,196.7983,197.9074,7732.0
2022-07-06 15:30:00,205.21,205.71,203.74,204.05,19322.0,197.917,198.3993,196.4993,196.7983,19322.0
2022-07-07 09:30:00,205.39,207.98,205.39,207.7,7995.0,198.0906,200.5886,198.0906,200.3186,7995.0
2022-07-07 10:00:00,207.34,207.46,205.79,206.71,14228.0,199.9713,200.0871,198.4764,199.3637,14228.0
2022-07-07 10:30:00,206.68,207.73,206.53,207.46,6000.0,199.3348,200.3475,199.1901,200.0871,6000.0
2022-07-07 11:00:00,207.54,207.78,206.86,207.52,6745.0,200.1642,200.3957,199.5084,200.145,6745.0
2022-07-07 11:30:00,207.39,207.81,207.16,207.76,5369.0,200.0196,200.4246,199.7977,200.3764,5369.0
2022-07-07 12:00:00,207.55,208.03,207.55,208.0,2940.0,200.1739,200.6368,200.1739,200.6079,2940.0
2022-07-07 12:30:00,207.97,208.26,207.92,208.0,3872.0,200.579,200.8587,200.5307,200.6079,3872.0
2022-07-07 13:00:00,208.15,208.38,207.62,207.89,7443.0,200.7526,200.9744,200.2414,200.5018,7443.0
2022-07-07 13:30:00,208.02,208.14,207.98,208.02,2678.0,200.6272,200.7429,200.5886,200.6272,2678.0
2022-07-07 14:00:00,208.0,208.64,207.98,208.61,4623.0,200.6079,201.2251,200.5886,201.1962,4623.0
2022-07-07 14:30:00,208.64,209.07,208.56,208.87,5886.0,201.2251,201.6399,201.148,201.447,5886.0
2022-07-07 15:00:00,208.89,210.03,208.89,209.93,8436.0,201.4663,202.5657,201.4663,202.4693,8436.0
2022-07-07 15:30:00,209.87,210.64,209.79,210.5,35589.0,202.4114,203.1541,202.3343,203.019,35589.0
2022-07-08 09:30:00,210.44,210.44,204.98,207.62,4076.0,202.9612,202.9612,197.6952,200.2414,4076.0
2022-07-08 10:00:00,207.45,208.71,206.78,208.71,3824.0,200.0774,201.2927,199.4313,201.2927,3824.0
2022-07-08 10:30:00,208.92,209.56,208.46,208.47,4526.0,201.4952,202.1125,201.0515,201.0612,4526.0
2022-07-08 11:00:00,208.85,209.5,208.85,209.37,4029.0,201.4277,202.0546,201.4277,201.9292,4029.0
2022-07-08 11:30:00,209.15,209.15,208.8,209.06,3849.0,201.717,201.717,201.3795,201.6302,3849.0
2022-07-08 12:00:00,209.03,209.03,207.9,208.07,3013.0,201.6013,201.6013,200.5114,200.6754,3013.0
2022-07-08 12:30:00,207.99,208.08,207.4,207.41,3574.0,200.5982,200.685,200.0292,200.0389,3574.0
2022-07-08 13:00:00,207.51,207.97,207.44,207.73,3300.0,200.1353,200.579,200.0678,200.3475,3300.0
2022-07-08 13:30:00,207.7,207.91,207.37,207.46,5504.0,200.3186,200.5211,200.0003,200.0871,5504.0
2022-07-08 14:00:00,207.36,208.24,207.36,208.22,3895.0,199.9906,200.8394,199.9906,200.8201,3895.0
2022-07-08 14:30:00,208.14,208.5,208.14,208.5,2350.0,200.7429,201.0901,200.7429,201.0901,2350.0
2022-07-08 15:00:00,208.48,208.8,207.97,208.02,2491.0,201.0708,201.3795,200.579,200.6272,2491.0
2022-07-08 15:30:00,207.91,207.98,207.32,207.5,21158.0,200.5211,200.5886,199.9521,200.1257,21158.0
2022-07-11 09:30:00,206.51,206.64,205.28,206.39,10293.0,199.1708,199.2962,197.9846,199.0551,10293.0
2022-07-11 10:00:00,206.41,206.55,205.51,206.06,3700.0,199.0744,199.2094,198.2064,198.7368,3700.0
2022-07-11 10:30:00,206.25,207.47,206.25,206.9,6656.0,198.9201,200.0967,198.9201,199.547,6656.0
2022-07-11 11:00:00,206.94,207.5,206.75,207.38,4126.0,199.5856,200.1257,199.4023,200.0099,4126.0
2022-07-11 11:30:00,207.55,207.86,207.29,207.4,4055.0,200.1739,200.4729,199.9231,200.0292,4055.0
2022-07-11 12:00:00,207.17,207.73,206.89,207.53,4509.0,199.8074,200.3475,199.5373,200.1546,4509.0
2022-07-11 12:30:00,207.49,207.83,207.34,207.5,1467.0,200.116,200.4439,199.9713,200.1257,1467.0
2022-07-11 13:00:00,207.72,208.19,207.72,208.08,1300.0,200.3378,200.7911,200.3378,200.685,1300.0
2022-07-11 13:30:00,208.09,208.19,208.0,208.1,2638.0,200.6947,200.7911,200.6079,200.7043,2638.0
2022-07-11 14:00:00,208.03,208.03,207.41,207.57,4270.0,200.6368,200.6368,200.0389,200.1932,4270.0
2022-07-11 14:30:00,207.51,207.78,207.36,207.53,6993.0,200.1353,200.3957,199.9906,200.1546,6993.0
2022-07-11 15:00:00,207.47,207.61,207.38,207.57,6900.0,200.0967,200.2318,200.0099,200.1932,6900.0
2022-07-11 15:30:00,207.5,207.73,206.68,207.06,20793.0,200.1257,200.3475,199.3348,199.7013,20793.0
2022-07-12 09:30:00,207.67,208.97,206.9,208.64,4043.0,200.2896,201.5434,199.547,201.2251,4043.0
2022-07-12 10:00:00,208.02,208.16,206.95,207.34,3397.0,200.6272,200.7622,199.5952,199.9713,3397.0
2022-07-12 10:30:00,206.94,208.17,206.94,207.78,4261.0,199.5856,200.7719,199.5856,200.3957,4261.0
2022-07-12 11:00:00,208.18,208.18,207.39,207.78,4564.0,200.7815,200.7815,200.0196,200.3957,4564.0
2022-07-12 11:30:00,207.88,207.88,207.31,207.35,3400.0,200.4922,200.4922,199.9424,199.981,3400.0
2022-07-12 12:00:00,207.3,207.85,207.0,207.85,5187.0,199.9328,200.4632,199.6434,200.4632,5187.0
2022-07-12 12:30:00,207.87,208.33,207.59,207.79,5483.0,200.4825,200.9262,200.2125,200.4054,5483.0
2022-07-12 13:00:00,207.78,207.78,207.11,207.28,3300.0,200.3957,200.3957,199.7495,199.9135,3300.0
2022-07-12 13:30:00,207.33,207.43,207.23,207.35,3448.0,199.9617,200.0582,199.8653,199.981,3448.0
2022-07-12 14:00:00,207.17,207.17,206.42,206.7,3748.0,199.8074,199.8074,199.084,199.3541,3748.0
2022-07-12 14:30:00,206.68,206.78,205.99,206.0,5710.0,199.3348,199.4313,198.6693,198.679,5710.0
2022-07-12 15:00:00,206.16,206.16,204.76,204.86,12564.0,198.8333,198.8333,197.483,197.5795,12564.0
2022-07-12 15:30:00,204.84,205.29,204.02,205.29,27389.0,197.5602,197.9942,196.7693,197.9942,27389.0
2022-07-13 09:30:00,202.97,204.5,201.74,202.88,11342.0,195.7567,197.2323,194.5704,195.6699,11342.0
2022-07-13 10:00:00,203.0,204.03,202.81,203.8,4500.0,195.7856,196.779,195.6023,196.5572,4500.0
2022-07-13 10:30:00,203.91,205.21,203.91,204.95,4805.0,196.6632,197.917,196.6632,197.6663,4805.0
2022-07-13 11:00:00,204.89,205.2,204.4,204.43,3793.0,197.6084,197.9074,197.1358,197.1648,3793.0
2022-07-13 11:30:00,204.52,204.74,204.18,204.34,3428.0,197.2516,197.4638,196.9237,197.078,3428.0
2022-07-13 12:00:00,204.53,204.98,204.53,204.98,2571.0,197.2612,197.6952,197.2612,197.6952,2571.0
2022-07-13 12:30:00,204.95,205.45,204.95,205.36,5272.0,197.6663,198.1485,197.6663,198.0617,5272.0
2022-07-13 13:00:00,205.33,205.91,204.89,205.17,1468.0,198.0328,198.5922,197.6084,197.8785,1468.0
2022-07-13 13:30:00,204.84,205.35,204.66,205.35,3264.0,197.5602,198.0521,197.3866,198.0521,3264.0
2022-07-13 14:00:00,204.81,204.85,204.03,204.6,2301.0,197.5313,197.5698,196.779,197.3287,2301.0
2022-07-13 14:30:00,204.96,205.13,204.43,204.84,6235.0,197.6759,197.8399,197.1648,197.5602,6235.0
2022-07-13 15:00:00,204.78,204.93,204.32,204.32,9584.0,197.5023,197.647,197.0587,197.0587,9584.0
2022-07-13 15:30:00,204.37,204.99,203.56,204.56,28601.0,197.1069,197.7049,196.3257,197.2901,28601.0
2022-07-14 09:30:00,202.07,202.63,200.06,201.02,6942.0,194.8886,195.4287,192.9501,193.876,6942.0
2022-07-14 10:00:00,200.6,200.78,199.32,199.32,8367.0,193.4709,193.6445,192.2364,192.2364,8367.0
2022-07-14 10:30:00,199.72,200.2,199.38,199.42,7943.0,192.6222,193.0851,192.2942,192.3328,7943.0
2022-07-14 11:00:00,199.63,200.26,199.63,200.02,4361.0,192.5354,193.143,192.5354,192.9115,4361.0
2022-07-14 11:30:00,200.13,200.97,199.71,200.97,5838.0,193.0176,193.8277,192.6125,193.8277,5838.0
2022-07-14 12:00:00,200.82,200.82,199.99,199.99,1600.0,193.6831,193.6831,192.8826,192.8826,1600.0
2022-07-14 12:30:00,199.87,200.04,199.37,199.94,2548.0,192.7668,192.9308,192.2846,192.8343,2548.0
2022-07-14 13:00:00,199.73,200.56,199.7,200.21,6361.0,192.6318,193.4323,192.6029,193.0947,6361.0
2022-07-14 13:30:00,200.2,201.02,199.8,201.0,6548.0,193.0851,193.876,192.6993,193.8567,6548.0
2022-07-14 14:00:00,200.97,202.0,200.85,201.79,4210.0,193.8277,194.8211,193.712,194.6186,4210.0
2022-07-14 14:30:00,202.12,202.88,202.12,202.71,5227.0,194.9369,195.6699,194.9369,195.5059,5227.0
2022-07-14 15:00:00,202.7,202.95,202.45,202.74,2408.0,195.4962,195.7374,195.2551,195.5348,2408.0
2022-07-14 15:30:00,202.89,203.07,202.3,202.64,18608.0,195.6795,195.8531,195.1105,195.4384,18608.0
2022-07-15 09:30:00,205.55,206.32,204.57,204.84,10994.0,198.245,198.9876,197.2998,197.5602,10994.0
2022-07-15 10:00:00,205.35,207.98,205.35,207.98,5394.0,198.0521,200.5886,198.0521,200.5886,5394.0
2022-07-15 10:30:00,207.96,207.96,206.68,207.06,3727.0,200.5693,200.5693,199.3348,199.7013,3727.0
2022-07-15 11:00:00,207.31,207.9,207.21,207.5,4297.0,199.9424,200.5114,199.846,200.1257,4297.0
2022-07-15 11:30:00,207.53,208.14,207.52,207.63,2985.0,200.1546,200.7429,200.145,200.251,2985.0
2022-07-15 12:00:00,207.57,207.76,207.37,207.45,2090.0,200.1932,200.3764,200.0003,200.0774,2090.0
2022-07-15 12:30:00,207.48,207.88,207.48,207.76,4078.0,200.1064,200.4922,200.1064,200.3764,4078.0
2022-07-15 13:00:00,207.92,208.34,207.92,208.3,2939.0,200.5307,200.9358,200.5307,200.8972,2939.0
2022-07-15 13:30:00,208.47,208.47,207.35,207.35,5217.0,201.0612,201.0612,199.981,199.981,5217.0
2022-07-15 14:00:00,207.31,207.4,207.18,207.18,2425.0,199.9424,200.0292,199.817,199.817,2425.0
2022-07-15 14:30:00,207.3,207.39,207.26,207.32,1909.0,199.9328,200.0196,199.8942,199.9521,1909.0
2022-07-15 15:00:00,207.3,207.81,207.02,207.02,3662.0,199.9328,200.4246,199.6627,199.6627,3662.0
2022-07-15 15:30:00,206.89,207.68,206.41,207.45,13613.0,199.5373,200.2993,199.0744,200.0774,13613.0
2022-07-18 09:30:00,207.87,210.0,207.06,209.67,10662.0,200.4825,202.5368,199.7013,202.2185,10662.0
2022-07-18 10:00:00,209.33,209.46,208.32,208.76,5216.0,201.8906,202.016,200.9165,201.3409,5216.0
2022-07-18 10:30:00,209.06,209.17,208.41,208.84,3663.0,201.6302,201.7363,201.0033,201.418,3663.0
2022-07-18 11:00:00,208.48,208.54,208.29,208.41,2057.0,201.0708,201.1287,200.8876,201.0033,2057.0
2022-07-18 11:30:00,208.4,209.24,208.29,209.15,3952.0,200.9937,201.8038,200.8876,201.717,3952.0
2022-07-18 12:00:00,209.21,209.75,208.83,208.84,7509.0,201.7749,202.2957,201.4084,201.418,7509.0
2022-07-18 12:30:00,208.67,208.82,208.43,208.52,1915.0,201.2541,201.3988,201.0226,201.1094,1915.0
2022-07-18 13:00:00,208.48,209.14,208.48,209.14,2737.0,201.0708,201.7074,201.0708,201.7074,2737.0
2022-07-18 13:30:00,209.11,209.11,208.4,208.4,4227.0,201.6784,201.6784,200.9937,200.9937,4227.0
2022-07-18 14:00:00,208.13,208.4,208.01,208.01,4281.0,200.7333,200.9937,200.6175,200.6175,4281.0
2022-07-18 14:30:00,207.93,208.29,207.82,208.09,8600.0,200.5404,200.8876,200.4343,200.6947,8600.0
2022-07-18 15:00:00,208.09,208.69,207.82,207.82,9581.0,200.6947,201.2734,200.4343,200.4343,9581.0
2022-07-18 15:30:00,207.61,207.61,206.38,207.01,8742.0,200.2318,200.2318,199.0455,199.6531,8742.0
2022-07-19 09:30:00,209.4,211.02,208.54,211.02,2581.0,201.9581,203.5206,201.1287,203.5206,2581.0
2022-07-19 10:00:00,211.68,212.75,211.54,212.55,3702.0,204.1571,205.1891,204.0221,204.9962,3702.0
2022-07-19 10:30:00,212.59,212.68,211.56,212.68,3543.0,205.0348,205.1216,204.0414,205.1216,3543.0
2022-07-19 11:00:00,212.56,212.87,212.16,212.6,5548.0,205.0058,205.3048,204.6201,205.0444,5548.0
2022-07-19 11:30:00,212.8,213.18,212.44,212.77,2096.0,205.2373,205.6038,204.8901,205.2084,2096.0
2022-07-19 12:00:00,212.79,212.79,212.37,212.61,1114.0,205.2277,205.2277,204.8226,205.0541,1114.0
2022-07-19 12:30:00,212.58,213.22,212.56,213.13,4686.0,205.0251,205.6424,205.0058,205.5556,4686.0
2022-07-19 13:00:00,213.2,213.28,212.87,212.95,2407.0,205.6231,205.7002,205.3048,205.382,2407.0
2022-07-19 13:30:00,212.92,213.64,212.9,213.64,2238.0,205.353,206.0475,205.3338,206.0475,2238.0
2022-07-19 14:00:00,213.8,214.04,213.57,213.57,1914.0,206.2018,206.4332,205.9799,205.9799,1914.0
2022-07-19 14:30:00,213.64,214.05,213.64,213.84,2841.0,206.0475,206.4429,206.0475,206.2403,2841.0
2022-07-19 15:00:00,213.98,214.28,213.9,213.99,2700.0,206.3754,206.6647,206.2982,206.385,2700.0
2022-07-19 15:30:00,213.9,214.89,213.58,214.67,30062.0,206.2982,207.253,205.9896,207.0408,30062.0
2022-07-20 09:30:00,214.94,215.89,213.62,214.54,6386.0,207.3013,208.2175,206.0282,206.9155,6386.0
2022-07-20 10:00:00,214.26,215.86,214.26,215.56,2200.0,206.6454,208.1886,206.6454,207.8992,2200.0
2022-07-20 10:30:00,215.77,216.21,215.34,215.93,2437.0,208.1018,208.5261,207.687,208.2561,2437.0
2022-07-20 11:00:00,216.08,216.16,215.1,215.62,1430.0,208.4007,208.4779,207.4556,207.9571,1430.0
2022-07-20 11:30:00,215.5,216.22,215.35,216.15,3734.0,207.8414,208.5358,207.6967,208.4683,3734.0
2022-07-20 12:00:00,216.2,216.62,216.06,216.39,2891.0,208.5165,208.9215,208.3814,208.6997,2891.0
2022-07-20 12:30:00,216.23,216.59,215.13,215.56,3363.0,208.5454,208.8926,207.4845,207.8992,3363.0
2022-07-20 13:00:00,215.56,216.17,214.73,215.5,7909.0,207.8992,208.4875,207.0987,207.8414,7909.0
2022-07-20 13:30:00,215.57,215.91,214.81,214.82,3308.0,207.9089,208.2368,207.1759,207.1855,3308.0
2022-07-20 14:00:00,215.11,216.17,215.03,216.06,4735.0,207.4652,208.4875,207.3881,208.3814,4735.0
2022-07-20 14:30:00,215.82,216.18,215.48,216.18,3617.0,208.15,208.4972,207.8221,208.4972,3617.0
2022-07-20 15:00:00,216.21,216.87,216.14,216.66,4407.0,208.5261,209.1627,208.4586,208.9601,4407.0
2022-07-20 15:30:00,216.66,216.82,216.23,216.62,9975.0,208.9601,209.1144,208.5454,208.9215,9975.0
2022-07-21 09:30:00,218.71,219.82,216.61,218.72,21141.0,210.9373,212.0078,208.9119,210.9469,21141.0
2022-07-21 10:00:00,218.38,219.26,218.05,218.07,7174.0,210.619,211.4677,210.3007,210.32,7174.0
2022-07-21 10:30:00,218.06,218.58,217.81,218.45,9173.0,210.3104,210.8119,210.0693,210.6865,9173.0
2022-07-21 11:00:00,218.24,219.01,218.24,218.84,7514.0,210.484,211.2266,210.484,211.0627,7514.0
2022-07-21 11:30:00,218.98,219.34,218.61,218.9,4611.0,211.1977,211.5449,210.8408,211.1205,4611.0
2022-07-21 12:00:00,219.11,219.66,218.98,219.66,2690.0,211.3231,211.8535,211.1977,211.8535,2690.0
2022-07-21 12:30:00,219.83,219.84,219.21,219.39,4837.0,212.0175,212.0271,211.4195,211.5931,4837.0
2022-07-21 13:00:00,219.41,219.46,218.8,219.04,3500.0,211.6124,211.6606,211.0241,211.2555,3500.0
2022-07-21 13:30:00,218.74,219.11,218.4,218.5,4993.0,210.9662,211.3231,210.6383,210.7347,4993.0
2022-07-21 14:00:00,218.71,219.05,218.52,218.6,6044.0,210.9373,211.2652,210.754,210.8312,6044.0
2022-07-21 14:30:00,218.47,218.81,218.07,218.74,6839.0,210.7058,211.0337,210.32,210.9662,6839.0
2022-07-21 15:00:00,218.9,219.14,218.75,218.87,11054.0,211.1205,211.352,210.9758,211.0916,11054.0
2022-07-21 15:30:00,218.82,220.32,218.51,220.26,21483.0,211.0434,212.4901,210.7444,212.4322,21483.0
2022-07-22 09:30:00,220.2,221.37,219.77,219.77,4058.0,212.3743,213.5027,211.9596,211.9596,4058.0
2022-07-22 10:00:00,220.31,221.65,220.24,221.03,3112.0,212.4804,213.7728,212.4129,213.1748,3112.0
2022-07-22 10:30:00,221.13,221.83,220.93,221.83,2710.0,213.2713,213.9464,213.0784,213.9464,2710.0
2022-07-22 11:00:00,221.59,221.59,220.76,221.09,5720.0,213.7149,213.7149,212.9144,213.2327,5720.0
2022-07-22 11:30:00,221.06,221.25,220.66,221.01,8030.0,213.2038,213.387,212.818,213.1555,8030.0
2022-07-22 12:00:00,221.09,221.11,220.66,220.97,2714.0,213.2327,213.252,212.818,213.117,2714.0
2022-07-22 12:30:00,220.97,221.25,220.51,220.55,2300.0,213.117,213.387,212.6733,212.7119,2300.0
2022-07-22 13:00:00,220.46,220.48,219.8,219.8,1701.0,212.6251,212.6444,211.9885,211.9885,1701.0
2022-07-22 13:30:00,219.63,219.63,219.2,219.49,1445.0,211.8246,211.8246,211.4099,211.6896,1445.0
2022-07-22 14:00:00,219.37,219.37,218.9,219.15,1223.0,211.5738,211.5738,211.1205,211.3616,1223.0
2022-07-22 14:30:00,219.09,219.41,218.99,219.26,2113.0,211.3038,211.6124,211.2073,211.4677,2113.0
2022-07-22 15:00:00,219.43,220.0,219.25,219.99,4767.0,211.6317,212.1814,211.4581,212.1718,4767.0
2022-07-22 15:30:00,220.1,220.25,219.43,219.78,20644.0,212.2779,212.4225,211.6317,211.9692,20644.0
2022-07-25 09:30:00,219.54,219.54,218.94,219.46,3061.0,211.7378,211.7378,211.1591,211.6606,3061.0
2022-07-25 10:00:00,219.68,219.83,217.83,218.42,11681.0,211.8728,212.0175,210.0885,210.6576,11681.0
2022-07-25 10:30:00,218.51,219.11,217.91,218.5,4386.0,210.7444,211.3231,210.1657,210.7347,4386.0
2022-07-25 11:00:00,218.56,218.73,217.91,218.37,2192.0,210.7926,210.9566,210.1657,210.6094,2192.0
2022-07-25 11:30:00,218.55,219.0,218.55,219.0,753.0,210.783,211.217,210.783,211.217,753.0
2022-07-25 12:00:00,218.93,218.99,218.49,218.74,1309.0,211.1495,211.2073,210.7251,210.9662,1309.0
2022-07-25 12:30:00,218.6,219.18,218.46,218.65,4500.0,210.8312,211.3906,210.6962,210.8794,4500.0
2022-07-25 13:00:00,218.59,218.59,218.08,218.08,2300.0,210.8215,210.8215,210.3297,210.3297,2300.0
2022-07-25 13:30:00,218.12,218.13,217.73,217.74,4400.0,210.3682,210.3779,209.9921,210.0017,4400.0
2022-07-25 14:00:00,217.38,217.51,216.89,217.04,2930.0,209.6545,209.7799,209.182,209.3266,2930.0
2022-07-25 14:30:00,217.05,217.28,216.45,216.51,2609.0,209.3363,209.5581,208.7576,208.8155,2609.0
2022-07-25 15:00:00,216.39,216.71,216.14,216.48,2918.0,208.6997,209.0083,208.4586,208.7865,2918.0
2022-07-25 15:30:00,216.48,217.74,216.39,217.72,26652.0,208.7865,210.0017,208.6997,209.9825,26652.0
2022-07-26 09:30:00,216.63,216.86,215.82,216.18,4801.0,208.9312,209.153,208.15,208.4972,4801.0
2022-07-26 10:00:00,216.39,216.81,216.28,216.59,2800.0,208.6997,209.1048,208.5936,208.8926,2800.0
2022-07-26 10:30:00,216.8,216.85,216.35,216.75,4500.0,209.0952,209.1434,208.6611,209.0469,4500.0
2022-07-26 11:00:00,217.23,217.38,216.08,216.08,8997.0,209.5099,209.6545,208.4007,208.4007,8997.0
2022-07-26 11:30:00,216.06,216.14,215.2,215.29,7302.0,208.3814,208.4586,207.552,207.6388,7302.0
2022-07-26 12:00:00,215.14,215.58,214.99,215.49,5641.0,207.4941,207.9185,207.3495,207.8317,5641.0
2022-07-26 12:30:00,215.63,216.53,215.48,216.53,4824.0,207.9667,208.8347,207.8221,208.8347,4824.0
2022-07-26 13:00:00,216.46,216.67,216.37,216.5,3639.0,208.7672,208.9698,208.6804,208.8058,3639.0
2022-07-26 13:30:00,216.43,217.19,216.23,217.06,4400.0,208.7383,209.4713,208.5454,209.3459,4400.0
2022-07-26 14:00:00,216.97,217.59,216.97,217.13,2899.0,209.2591,209.8571,209.2591,209.4134,2899.0
2022-07-26 14:30:00,217.07,217.27,216.92,217.23,3571.0,209.3556,209.5484,209.2109,209.5099,3571.0
2022-07-26 15:00:00,217.33,217.36,217.03,217.24,8894.0,209.6063,209.6352,209.317,209.5195,8894.0
2022-07-26 15:30:00,217.26,217.93,217.07,217.32,28226.0,209.5388,210.185,209.3556,209.5967,28226.0
2022-07-27 09:30:00,218.02,218.88,217.66,218.05,4357.0,210.2718,211.1012,209.9246,210.3007,4357.0
2022-07-27 10:00:00,217.79,218.83,217.79,218.83,8395.0,210.05,211.053,210.05,211.053,8395.0
2022-07-27 10:30:00,218.81,218.82,218.39,218.48,3893.0,211.0337,211.0434,210.6286,210.7154,3893.0
2022-07-27 11:00:00,218.58,218.62,218.24,218.62,4641.0,210.8119,210.8505,210.484,210.8505,4641.0
2022-07-27 11:30:00,218.94,218.94,218.62,218.94,1659.0,211.1591,211.1591,210.8505,211.1591,1659.0
2022-07-27 12:00:00,218.95,218.96,218.72,218.96,1100.0,211.1687,211.1784,210.9469,211.1784,1100.0
2022-07-27 12:30:00,218.96,218.96,218.49,218.49,1500.0,211.1784,211.1784,210.7251,210.7251,1500.0
2022-07-27 13:00:00,218.5,218.5,218.16,218.19,1600.0,210.7347,210.7347,210.4068,210.4358,1600.0
2022-07-27 13:30:00,218.31,218.55,218.23,218.54,2036.0,210.5515,210.783,210.4743,210.7733,2036.0
2022-07-27 14:00:00,218.43,218.99,218.27,218.6,2524.0,210.6672,211.2073,210.5129,210.8312,2524.0
2022-07-27 14:30:00,218.5,220.76,218.27,220.49,4001.0,210.7347,212.9144,210.5129,212.654,4001.0
2022-07-27 15:00:00,220.58,222.32,220.42,222.31,5513.0,212.7408,214.419,212.5865,214.4093,5513.0
2022-07-27 15:30:00,222.5,222.5,221.45,221.74,16472.0,214.5926,214.5926,213.5799,213.8596,16472.0
2022-07-28 09:30:00,222.4,224.96,221.56,222.75,11773.0,214.4961,216.9652,213.686,214.8337,11773.0
2022-07-28 10:00:00,222.67,222.95,222.27,222.74,2922.0,214.7565,215.0266,214.3708,214.824,2922.0
2022-07-28 10:30:00,222.75,223.04,222.33,222.83,2919.0,214.8337,215.1134,214.4286,214.9109,2919.0
2022-07-28 11:00:00,222.88,224.22,222.81,224.15,4616.0,214.9591,216.2515,214.8916,216.1839,4616.0
2022-07-28 11:30:00,223.86,224.33,223.85,224.09,806.0,215.9042,216.3575,215.8946,216.1261,806.0
2022-07-28 12:00:00,224.07,224.41,223.76,224.29,1649.0,216.1068,216.4347,215.8078,216.319,1649.0
2022-07-28 12:30:00,224.19,224.64,224.13,224.64,1501.0,216.2225,216.6565,216.1646,216.6565,1501.0
2022-07-28 13:00:00,224.73,224.96,224.67,224.82,9345.0,216.7433,216.9652,216.6855,216.8301,9345.0
2022-07-28 13:30:00,224.96,225.93,224.96,225.93,1800.0,216.9652,217.9007,216.9652,217.9007,1800.0
2022-07-28 14:00:00,225.7,225.87,225.47,225.85,7499.0,217.6789,217.8428,217.457,217.8235,7499.0
2022-07-28 14:30:00,225.92,226.25,225.76,226.11,2702.0,217.891,218.2093,217.7367,218.0743,2702.0
2022-07-28 15:00:00,226.13,226.21,225.63,225.63,3187.0,218.0936,218.1707,217.6113,217.6113,3187.0
2022-07-28 15:30:00,225.73,226.13,225.26,225.67,14071.0,217.7078,218.0936,217.2545,217.6499,14071.0
2022-07-29 09:30:00,226.83,226.87,225.16,226.51,5678.0,218.7687,218.8073,217.158,218.4601,5678.0
2022-07-29 10:00:00,226.73,227.87,226.73,227.27,4298.0,218.6722,219.7717,218.6722,219.1931,4298.0
2022-07-29 10:30:00,227.58,227.69,227.14,227.31,10811.0,219.492,219.5981,219.0677,219.2316,10811.0
2022-07-29 11:00:00,227.01,227.34,226.76,227.26,3226.0,218.9423,219.2606,218.7012,219.1834,3226.0
2022-07-29 11:30:00,227.29,228.49,227.29,227.84,2982.0,219.2123,220.3697,219.2123,219.7428,2982.0
2022-07-29 12:00:00,228.11,228.72,227.96,228.72,1392.0,220.0032,220.5915,219.8585,220.5915,1392.0
2022-07-29 12:30:00,228.74,229.29,228.67,229.0,2700.0,220.6108,221.1413,220.5433,220.8616,2700.0
2022-07-29 13:00:00,229.16,229.49,228.89,229.48,3947.0,221.0159,221.3342,220.7555,221.3245,3947.0
2022-07-29 13:30:00,229.41,230.17,229.41,229.96,3972.0,221.257,221.99,221.257,221.7875,3972.0
2022-07-29 14:00:00,229.88,230.23,229.84,229.95,1200.0,221.7103,222.0479,221.6717,221.7778,1200.0
2022-07-29 14:30:00,230.12,230.53,230.12,230.26,3577.0,221.9418,222.3372,221.9418,222.0768,3577.0
2022-07-29 15:00:00,230.43,231.08,230.42,231.02,2575.0,222.2408,222.8677,222.2311,222.8098,2575.0
2022-07-29 15:30:00,231.19,231.98,230.71,230.99,11284.0,222.9737,223.7357,222.5108,222.7809,11284.0
2022-08-01 09:30:00,229.32,230.22,227.96,230.22,5766.0,221.1702,222.0382,219.8585,222.0382,5766.0
2022-08-01 10:00:00,229.42,230.37,229.1,229.33,4400.0,221.2666,222.1829,220.958,221.1798,4400.0
2022-08-01 10:30:00,229.62,230.53,229.31,230.51,2617.0,221.4595,222.3372,221.1606,222.3179,2617.0
2022-08-01 11:00:00,230.61,230.62,229.96,230.54,3000.0,222.4144,222.424,221.7875,222.3468,3000.0
2022-08-01 11:30:00,230.48,230.82,229.87,230.03,4183.0,222.289,222.6169,221.7007,221.855,4183.0
2022-08-01 12:00:00,229.97,230.02,229.77,229.79,1500.0,221.7971,221.8453,221.6042,221.6235,1500.0
2022-08-01 12:30:00,229.97,231.04,229.97,230.46,1418.0,221.7971,222.8291,221.7971,222.2697,1418.0
2022-08-01 13:00:00,230.21,230.58,230.13,230.13,2303.0,222.0286,222.3854,221.9514,221.9514,2303.0
2022-08-01 13:30:00,229.99,230.27,229.68,230.1,3403.0,221.8164,222.0864,221.5174,221.9225,3403.0
2022-08-01 14:00:00,230.06,230.46,229.78,230.25,2027.0,221.8839,222.2697,221.6139,222.0672,2027.0
2022-08-01 14:30:00,230.51,230.96,230.47,230.84,2372.0,222.3179,222.7519,222.2793,222.6362,2372.0
2022-08-01 15:00:00,230.84,231.02,230.51,230.83,6497.0,222.6362,222.8098,222.3179,222.6265,6497.0
2022-08-01 15:30:00,230.7,230.81,230.25,230.47,6113.0,222.5012,222.6072,222.0672,222.2793,6113.0
2022-08-02 09:30:00,229.15,229.72,227.22,228.2,10625.0,221.0062,221.556,219.1448,220.09,10625.0
2022-08-02 10:00:00,227.93,227.96,226.15,227.74,6186.0,219.8296,219.8585,218.1129,219.6464,6186.0
2022-08-02 10:30:00,227.97,229.07,227.97,228.56,1407.0,219.8682,220.9291,219.8682,220.4372,1407.0
2022-08-02 11:00:00,228.67,228.75,228.23,228.71,2200.0,220.5433,220.6205,220.1189,220.5819,2200.0
2022-08-02 11:30:00,228.49,229.72,228.49,229.14,2874.0,220.3697,221.556,220.3697,220.9966,2874.0
2022-08-02 12:00:00,229.39,230.14,229.39,230.14,2935.0,221.2377,221.9611,221.2377,221.9611,2935.0
2022-08-02 12:30:00,230.17,230.17,229.47,230.0,3100.0,221.99,221.99,221.3149,221.826,3100.0
2022-08-02 13:00:00,230.0,230.0,228.9,228.9,1600.0,221.826,221.826,220.7651,220.7651,1600.0
2022-08-02 13:30:00,228.69,228.83,228.36,228.55,3000.0,220.5626,220.6976,220.2443,220.4276,3000.0
2022-08-02 14:00:00,228.36,229.09,228.36,229.09,1400.0,220.2443,220.9484,220.2443,220.9484,1400.0
2022-08-02 14:30:00,229.14,229.44,228.68,228.81,5185.0,220.9966,221.2859,220.5529,220.6783,5185.0
2022-08-02 15:00:00,228.77,228.81,227.43,228.21,4873.0,220.6397,220.6783,219.3474,220.0997,4873.0
2022-08-02 15:30:00,228.16,228.34,227.22,227.7,15412.0,220.0514,220.225,219.1448,219.6078,15412.0
2022-08-03 09:30:00,228.6,229.3,226.23,229.06,6076.0,220.4758,221.1509,218.19,220.9194,6076.0
2022-08-03 10:00:00,228.88,229.5,227.86,228.27,5838.0,220.7458,221.3438,219.7621,220.1575,5838.0
2022-08-03 10:30:00,228.27,229.04,227.91,228.72,2543.0,220.1575,220.9002,219.8103,220.5915,2543.0
2022-08-03 11:00:00,228.77,230.01,228.71,229.74,7224.0,220.6397,221.8357,220.5819,221.5753,7224.0
2022-08-03 11:30:00,229.61,229.8,229.09,229.43,4600.0,221.4499,221.6331,220.9484,221.2763,4600.0
2022-08-03 12:00:00,229.54,229.54,229.02,229.25,1427.0,221.3824,221.3824,220.8809,221.1027,1427.0
2022-08-03 12:30:00,229.47,230.0,229.47,229.69,2647.0,221.3149,221.826,221.3149,221.5271,2647.0
2022-08-03 13:00:00,229.67,229.97,229.63,229.85,5479.0,221.5078,221.7971,221.4692,221.6814,5479.0
2022-08-03 13:30:00,229.85,230.18,229.47,229.94,2659.0,221.6814,221.9996,221.3149,221.7682,2659.0
2022-08-03 14:00:00,230.06,230.42,230.06,230.3,1800.0,221.8839,222.2311,221.8839,222.1154,1800.0
2022-08-03 14:30:00,229.99,230.73,229.99,230.63,1921.0,221.8164,222.5301,221.8164,222.4336,1921.0
2022-08-03 15:00:00,230.53,230.66,230.42,230.56,19768.0,222.3372,222.4626,222.2311,222.3661,19768.0
2022-08-03 15:30:00,230.75,231.04,230.19,230.37,7484.0,222.5494,222.8291,222.0093,222.1829,7484.0
2022-08-04 09:30:00,229.86,231.08,228.96,231.08,5901.0,221.691,222.8677,220.823,222.8677,5901.0
2022-08-04 10:00:00,231.18,231.52,230.55,231.22,5425.0,222.9641,223.292,222.3565,223.0027,5425.0
2022-08-04 10:30:00,231.32,231.32,229.84,230.69,6260.0,223.0991,223.0991,221.6717,222.4915,6260.0
2022-08-04 11:00:00,230.68,230.99,230.04,230.4,4030.0,222.4819,222.7809,221.8646,222.2118,4030.0
2022-08-04 11:30:00,230.26,230.9,230.0,230.73,2271.0,222.0768,222.6941,221.826,222.5301,2271.0
2022-08-04 12:00:00,230.69,231.66,230.69,231.57,2400.0,222.4915,223.427,222.4915,223.3402,2400.0
2022-08-04 12:30:00,231.31,231.63,230.98,231.14,1249.0,223.0895,223.3981,222.7712,222.9255,1249.0
2022-08-04 13:00:00,231.23,231.5,230.99,231.48,2484.0,223.0123,223.2727,222.7809,223.2534,2484.0
2022-08-04 13:30:00,231.31,231.89,231.29,231.82,11461.0,223.0895,223.6489,223.0702,223.5814,11461.0
2022-08-04 14:00:00,231.96,231.96,231.21,231.45,1622.0,223.7164,223.7164,222.993,223.2245,1622.0
2022-08-04 14:30:00,231.56,231.56,231.09,231.09,2179.0,223.3306,223.3306,222.8773,222.8773,2179.0
2022-08-04 15:00:00,231.21,231.6,231.11,231.44,2000.0,222.993,223.3692,222.8966,223.2149,2000.0
2022-08-04 15:30:00,231.46,231.46,230.8,230.92,9588.0,223.2341,223.2341,222.5976,222.7133,9588.0
2022-08-05 09:30:00,229.0,229.37,228.8,229.36,2567.0,220.8616,221.2184,220.6687,221.2088,2567.0
2022-08-05 10:00:00,229.46,230.39,229.28,229.73,2297.0,221.3052,222.2022,221.1316,221.5656,2297.0
2022-08-05 10:30:00,229.12,229.6,228.73,229.37,2200.0,220.9773,221.4403,220.6012,221.2184,2200.0
2022-08-05 11:00:00,229.14,229.24,228.67,228.68,3585.0,220.9966,221.093,220.5433,220.5529,3585.0
2022-08-05 11:30:00,228.44,228.51,228.24,228.51,1301.0,220.3215,220.389,220.1286,220.389,1301.0
2022-08-05 12:00:00,228.32,229.25,228.32,229.08,1521.0,220.2057,221.1027,220.2057,220.9387,1521.0
2022-08-05 12:30:00,229.1,229.85,228.68,229.72,2306.0,220.958,221.6814,220.5529,221.556,2306.0
2022-08-05 13:00:00,229.7,230.18,229.67,229.83,3795.0,221.5367,221.9996,221.5078,221.6621,3795.0
2022-08-05 13:30:00,229.97,230.46,229.96,230.05,2030.0,221.7971,222.2697,221.7875,221.8743,2030.0
2022-08-05 14:00:00,229.86,230.24,229.73,230.18,1855.0,221.691,222.0575,221.5656,221.9996,1855.0
2022-08-05 14:30:00,229.37,230.08,229.37,229.92,3450.0,221.2184,221.9032,221.2184,221.7489,3450.0
2022-08-05 15:00:00,230.13,230.51,229.95,230.51,2000.0,221.9514,222.3179,221.7778,222.3179,2000.0
2022-08-05 15:30:00,230.55,231.65,230.55,231.65,17514.0,222.3565,223.4174,222.3565,223.4174,17514.0
2022-08-08 09:30:00,234.25,234.25,232.35,233.33,7006.0,225.925,225.925,224.0925,225.0377,7006.0
2022-08-08 10:00:00,232.91,233.72,232.7,233.34,5368.0,224.6326,225.4138,224.4301,225.0473,5368.0
2022-08-08 10:30:00,233.24,233.53,233.07,233.33,1900.0,224.9509,225.2306,224.7869,225.0377,1900.0
2022-08-08 11:00:00,233.33,233.36,232.47,232.9,2536.0,225.0377,225.0666,224.2083,224.623,2536.0
2022-08-08 11:30:00,232.54,232.88,231.8,232.77,3927.0,224.2758,224.6037,223.5621,224.4976,3927.0
2022-08-08 12:00:00,232.8,232.8,231.73,232.05,1600.0,224.5265,224.5265,223.4946,223.8032,1600.0
2022-08-08 12:30:00,231.92,232.75,231.75,232.58,4145.0,223.6778,224.4783,223.5138,224.3143,4145.0
2022-08-08 13:00:00,232.42,232.98,232.42,232.68,1937.0,224.16,224.7001,224.16,224.4108,1937.0
2022-08-08 13:30:00,232.6,232.86,232.21,232.86,3230.0,224.3336,224.5844,223.9575,224.5844,3230.0
2022-08-08 14:00:00,232.7,232.72,232.11,232.11,2526.0,224.4301,224.4494,223.861,223.861,2526.0
2022-08-08 14:30:00,232.03,232.36,231.64,232.2,3011.0,223.7839,224.1022,223.4078,223.9478,3011.0
2022-08-08 15:00:00,232.24,232.6,232.17,232.31,3765.0,223.9864,224.3336,223.9189,224.0539,3765.0
2022-08-08 15:30:00,232.17,232.88,231.82,232.31,19608.0,223.9189,224.6037,223.5814,224.0539,19608.0
2022-08-09 09:30:00,232.04,232.04,230.42,230.46,2239.0,223.7935,223.7935,222.2311,222.2697,2239.0
2022-08-09 10:00:00,230.94,231.66,230.94,231.23,3800.0,222.7326,223.427,222.7326,223.0123,3800.0
2022-08-09 10:30:00,231.07,231.65,230.71,230.72,1700.0,222.858,223.4174,222.5108,222.5204,1700.0
2022-08-09 11:00:00,230.48,231.09,230.33,230.62,4541.0,222.289,222.8773,222.1443,222.424,4541.0
2022-08-09 11:30:00,230.52,230.52,230.01,230.44,3552.0,222.3276,222.3276,221.8357,222.2504,3552.0
2022-08-09 12:00:00,230.58,230.69,230.23,230.23,2000.0,222.3854,222.4915,222.0479,222.0479,2000.0
2022-08-09 12:30:00,230.36,230.66,230.24,230.59,1176.0,222.1732,222.4626,222.0575,222.3951,1176.0
2022-08-09 13:00:00,230.58,230.71,230.16,230.16,2000.0,222.3854,222.5108,221.9803,221.9803,2000.0
2022-08-09 13:30:00,230.21,230.49,229.93,229.93,2607.0,222.0286,222.2986,221.7585,221.7585,2607.0
2022-08-09 14:00:00,230.24,230.4,229.18,229.77,7699.0,222.0575,222.2118,221.0352,221.6042,7699.0
2022-08-09 14:30:00,229.76,230.0,229.64,229.92,1523.0,221.5946,221.826,221.4788,221.7489,1523.0
2022-08-09 15:00:00,229.84,229.94,229.26,229.27,2613.0,221.6717,221.7682,221.1123,221.122,2613.0
2022-08-09 15:30:00,229.26,230.25,228.97,230.1,11115.0,221.1123,222.0672,220.8326,221.9225,11115.0
2022-08-10 09:30:00,234.78,235.83,231.86,235.83,4634.0,226.4362,227.4488,223.6199,227.4488,4634.0
2022-08-10 10:00:00,236.02,236.43,235.37,235.95,2500.0,227.6321,228.0275,227.0052,227.5646,2500.0
2022-08-10 10:30:00,236.03,236.22,235.82,235.82,3000.0,227.6417,227.825,227.4392,227.4392,3000.0
2022-08-10 11:00:00,235.93,236.55,235.64,235.64,8300.0,227.5453,228.1433,227.2656,227.2656,8300.0
2022-08-10 11:30:00,235.63,237.17,235.52,236.94,19633.0,227.256,228.7412,227.1499,228.5194,19633.0
2022-08-10 12:00:00,236.91,236.92,236.0,236.21,2848.0,228.4905,228.5001,227.6128,227.8153,2848.0
2022-08-10 12:30:00,236.25,236.83,236.25,236.69,2036.0,227.8539,228.4133,227.8539,228.2783,2036.0
2022-08-10 13:00:00,236.82,237.16,236.79,237.03,3112.0,228.4037,228.7316,228.3747,228.6062,3112.0
2022-08-10 13:30:00,237.01,237.71,237.01,237.71,4081.0,228.5869,229.262,228.5869,229.262,4081.0
2022-08-10 14:00:00,237.57,237.64,237.4,237.56,3370.0,229.127,229.1945,228.963,229.1174,3370.0
2022-08-10 14:30:00,237.54,237.76,237.24,237.32,2200.0,229.0981,229.3103,228.8087,228.8859,2200.0
2022-08-10 15:00:00,237.23,237.4,237.05,237.37,3000.0,228.7991,228.963,228.6255,228.9341,3000.0
2022-08-10 15:30:00,237.35,238.05,237.23,237.87,22197.0,228.9148,229.5899,228.7991,229.4163,22197.0
2022-08-11 09:30:00,238.57,240.12,238.31,239.99,12409.0,230.0915,231.5864,229.8407,231.461,12409.0
2022-08-11 10:00:00,239.89,240.91,239.57,239.89,8322.0,231.3646,232.3483,231.0559,231.3646,8322.0
2022-08-11 10:30:00,240.09,240.42,239.55,240.41,18541.0,231.5574,231.8757,231.0366,231.8661,18541.0
2022-08-11 11:00:00,240.17,240.61,239.87,240.32,10056.0,231.6346,232.059,231.3453,231.7793,10056.0
2022-08-11 11:30:00,240.19,240.25,239.56,239.65,6475.0,231.6539,231.7118,231.0463,231.1331,6475.0
2022-08-11 12:00:00,239.55,239.78,239.23,239.67,9436.0,231.0366,231.2585,230.728,231.1524,9436.0
2022-08-11 12:30:00,239.68,240.23,239.68,240.01,4483.0,231.162,231.6925,231.162,231.4803,4483.0
2022-08-11 13:00:00,239.98,240.27,239.86,240.02,5973.0,231.4514,231.7311,231.3356,231.4899,5973.0
2022-08-11 13:30:00,240.03,240.13,239.05,239.05,5647.0,231.4996,231.596,230.5544,230.5544,5647.0
2022-08-11 14:00:00,239.04,239.04,238.2,238.3,4806.0,230.5448,230.5448,229.7346,229.8311,4806.0
2022-08-11 14:30:00,238.37,238.71,238.07,238.71,9187.0,229.8986,230.2265,229.6092,230.2265,9187.0
2022-08-11 15:00:00,238.64,238.93,238.11,238.55,7437.0,230.159,230.4387,229.6478,230.0722,7437.0
2022-08-11 15:30:00,238.46,238.86,237.97,238.48,22060.0,229.9854,230.3712,229.5128,230.0047,22060.0
2022-08-12 09:30:00,239.83,240.27,238.55,239.95,3050.0,231.3067,231.7311,230.0722,231.4224,3050.0
2022-08-12 10:00:00,239.56,240.56,239.56,240.3,2131.0,231.0463,232.0107,231.0463,231.76,2131.0
2022-08-12 10:30:00,240.48,241.55,240.36,241.3,8059.0,231.9336,232.9656,231.8179,232.7244,8059.0
2022-08-12 11:00:00,241.27,241.63,241.04,241.45,15985.0,232.6955,233.0427,232.4737,232.8691,15985.0
2022-08-12 11:30:00,241.5,241.66,241.01,241.25,2420.0,232.9173,233.0717,232.4448,232.6762,2420.0
2022-08-12 12:00:00,241.03,242.13,241.03,242.11,4478.0,232.464,233.5249,232.464,233.5057,4478.0
2022-08-12 12:30:00,242.0,242.35,241.96,242.35,2941.0,233.3996,233.7371,233.361,233.7371,2941.0
2022-08-12 13:00:00,242.24,242.51,242.23,242.32,1907.0,233.631,233.8914,233.6214,233.7082,1907.0
2022-08-12 13:30:00,242.23,242.3,241.47,241.47,2672.0,233.6214,233.6889,232.8884,232.8884,2672.0
2022-08-12 14:00:00,241.5,241.84,241.28,241.52,7485.0,232.9173,233.2453,232.7052,232.9366,7485.0
2022-08-12 14:30:00,241.8,242.37,241.74,242.15,1600.0,233.2067,233.7564,233.1488,233.5442,1600.0
2022-08-12 15:00:00,242.2,242.89,242.15,242.62,2600.0,233.5925,234.2579,233.5442,233.9975,2600.0
2022-08-12 15:30:00,242.54,243.19,242.36,243.06,17002.0,233.9204,234.5473,233.7468,234.4219,17002.0
2022-08-15 09:30:00,242.51,243.77,240.28,243.77,2561.0,233.8914,235.1067,231.7407,235.1067,2561.0
2022-08-15 10:00:00,244.03,244.46,243.27,243.27,2728.0,235.3574,235.7721,234.6244,234.6244,2728.0
2022-08-15 10:30:00,243.42,243.98,243.04,243.04,6462.0,234.7691,235.3092,234.4026,234.4026,6462.0
2022-08-15 11:00:00,243.08,243.3,242.76,243.22,20638.0,234.4412,234.6534,234.1326,234.5762,20638.0
2022-08-15 11:30:00,243.45,244.33,243.26,243.97,3200.0,234.798,235.6468,234.6148,235.2996,3200.0
2022-08-15 12:00:00,243.96,244.31,243.83,244.07,1901.0,235.2899,235.6275,235.1645,235.396,1901.0
2022-08-15 12:30:00,244.34,244.49,243.91,244.34,6063.0,235.6564,235.8011,235.2417,235.6564,6063.0
2022-08-15 13:00:00,244.39,244.55,244.14,244.29,5100.0,235.7046,235.8589,235.4635,235.6082,5100.0
2022-08-15 13:30:00,244.38,244.38,243.74,244.01,2385.0,235.695,235.695,235.0777,235.3381,2385.0
2022-08-15 14:00:00,244.01,244.26,243.76,244.25,4001.0,235.3381,235.5792,235.097,235.5696,4001.0
2022-08-15 14:30:00,244.22,245.01,244.22,244.86,7036.0,235.5407,236.3026,235.5407,236.1579,7036.0
2022-08-15 15:00:00,244.91,245.36,244.77,245.26,7899.0,236.2061,236.6402,236.0711,236.5437,7899.0
2022-08-15 15:30:00,245.29,245.77,245.07,245.07,14465.0,236.5726,237.0356,236.3605,236.3605,14465.0
2022-08-16 09:30:00,243.85,245.52,243.85,245.05,2682.0,235.1838,236.7945,235.1838,236.3412,2682.0
2022-08-16 10:00:00,245.5,245.5,244.71,245.19,3269.0,236.7752,236.7752,236.0133,236.4762,3269.0
2022-08-16 10:30:00,244.89,245.82,244.77,245.49,12735.0,236.1869,237.0838,236.0711,236.7655,12735.0
2022-08-16 11:00:00,245.68,246.15,245.48,246.05,2622.0,236.9488,237.4021,236.7559,237.3056,2622.0
2022-08-16 11:30:00,245.89,245.95,245.46,245.6,2241.0,237.1513,237.2092,236.7366,236.8716,2241.0
2022-08-16 12:00:00,245.67,246.06,245.67,246.05,1189.0,236.9391,237.3153,236.9391,237.3056,1189.0
2022-08-16 12:30:00,246.23,246.56,245.85,245.87,2691.0,237.4792,237.7975,237.1127,237.132,2691.0
2022-08-16 13:00:00,246.07,246.07,246.07,246.07,100.0,237.3249,237.3249,237.3249,237.3249,100.0
2022-08-16 13:30:00,246.47,246.98,246.34,246.53,1743.0,237.7107,238.2026,237.5853,237.7686,1743.0
2022-08-16 14:00:00,246.59,247.08,246.54,246.62,4440.0,237.8264,238.299,237.7782,237.8554,4440.0
2022-08-16 14:30:00,246.75,246.89,245.2,245.38,2558.0,237.9808,238.1158,236.4858,236.6594,2558.0
2022-08-16 15:00:00,245.17,245.41,245.0,245.41,1163.0,236.4569,236.6884,236.293,236.6884,1163.0
2022-08-16 15:30:00,245.75,245.87,245.4,245.78,11459.0,237.0163,237.132,236.6787,237.0452,11459.0
2022-08-17 09:30:00,243.28,244.38,242.75,244.38,4621.0,234.6341,235.695,234.1229,235.695,4621.0
2022-08-17 10:00:00,244.2,244.87,243.85,244.51,2584.0,235.5214,236.1676,235.1838,235.8204,2584.0
2022-08-17 10:30:00,244.16,244.23,243.81,244.13,2700.0,235.4828,235.5503,235.1452,235.4539,2700.0
2022-08-17 11:00:00,243.98,244.76,243.98,244.75,2508.0,235.3092,236.0615,235.3092,236.0518,2508.0
2022-08-17 11:30:00,244.48,244.78,243.93,243.93,1600.0,235.7914,236.0808,235.261,235.261,1600.0
2022-08-17 12:00:00,243.95,244.34,243.93,244.34,1447.0,235.2803,235.6564,235.261,235.6564,1447.0
2022-08-17 12:30:00,244.45,244.51,244.22,244.4,2053.0,235.7625,235.8204,235.5407,235.7143,2053.0
2022-08-17 13:00:00,244.63,244.63,244.08,244.13,1815.0,235.9361,235.9361,235.4056,235.4539,1815.0
2022-08-17 13:30:00,244.24,245.04,244.15,244.87,1865.0,235.56,236.3315,235.4732,236.1676,1865.0
2022-08-17 14:00:00,244.88,245.92,244.88,245.67,2778.0,236.1772,237.1803,236.1772,236.9391,2778.0
2022-08-17 14:30:00,245.92,246.05,245.33,245.33,2600.0,237.1803,237.3056,236.6112,236.6112,2600.0
2022-08-17 15:00:00,245.42,245.84,244.98,245.11,2661.0,236.698,237.1031,236.2737,236.399,2661.0
2022-08-17 15:30:00,245.03,245.42,244.8,244.96,10703.0,236.3219,236.698,236.1001,236.2544,10703.0
2022-08-18 09:30:00,245.08,245.99,245.08,245.54,4937.0,236.3701,237.2478,236.3701,236.8138,4937.0
2022-08-18 10:00:00,245.39,245.39,244.61,244.97,3216.0,236.6691,236.6691,235.9168,236.264,3216.0
2022-08-18 10:30:00,244.99,245.78,244.87,245.35,2240.0,236.2833,237.0452,236.1676,236.6305,2240.0
2022-08-18 11:00:00,245.44,245.53,244.6,245.26,2570.0,236.7173,236.8041,235.9072,236.5437,2570.0
2022-08-18 11:30:00,245.36,245.43,244.97,245.01,1669.0,236.6402,236.7077,236.264,236.3026,1669.0
2022-08-18 12:00:00,245.01,245.32,244.46,244.46,3219.0,236.3026,236.6016,235.7721,235.7721,3219.0
2022-08-18 12:30:00,244.75,244.75,244.43,244.43,700.0,236.0518,236.0518,235.7432,235.7432,700.0
2022-08-18 13:00:00,244.61,244.97,244.61,244.97,1300.0,235.9168,236.264,235.9168,236.264,1300.0
2022-08-18 13:30:00,244.92,245.22,244.78,244.85,2851.0,236.2158,236.5051,236.0808,236.1483,2851.0
2022-08-18 14:00:00,245.19,245.54,245.05,245.36,2400.0,236.4762,236.8138,236.3412,236.6402,2400.0
2022-08-18 14:30:00,245.26,245.61,245.05,245.59,2538.0,236.5437,236.8813,236.3412,236.862,2538.0
2022-08-18 15:00:00,245.61,246.33,245.61,246.33,3200.0,236.8813,237.5757,236.8813,237.5757,3200.0
2022-08-18 15:30:00,246.34,246.44,245.44,246.34,18319.0,237.5853,237.6818,236.7173,237.5853,18319.0
2022-08-19 09:30:00,245.13,245.82,243.89,244.38,14077.0,236.4183,237.0838,235.2224,235.695,14077.0
2022-08-19 10:00:00,244.32,245.02,244.25,244.43,5721.0,235.6371,236.3122,235.5696,235.7432,5721.0
2022-08-19 10:30:00,244.86,244.86,243.93,244.39,4054.0,236.1579,236.1579,235.261,235.7046,4054.0
2022-08-19 11:00:00,244.27,244.27,243.38,243.85,4114.0,235.5889,235.5889,234.7305,235.1838,4114.0
2022-08-19 11:30:00,243.86,244.51,243.86,244.51,5548.0,235.1935,235.8204,235.1935,235.8204,5548.0
2022-08-19 12:00:00,244.23,244.5,243.81,244.09,7524.0,235.5503,235.8107,235.1452,235.4153,7524.0
2022-08-19 12:30:00,244.01,244.77,244.01,244.75,2845.0,235.3381,236.0711,235.3381,236.0518,2845.0
2022-08-19 13:00:00,244.45,244.72,244.04,244.25,2100.0,235.7625,236.0229,235.3671,235.5696,2100.0
2022-08-19 13:30:00,243.93,244.66,243.93,244.53,3333.0,235.261,235.965,235.261,235.8397,3333.0
2022-08-19 14:00:00,244.49,244.86,244.36,244.57,3260.0,235.8011,236.1579,235.6757,235.8782,3260.0
2022-08-19 14:30:00,244.64,244.64,244.05,244.05,1285.0,235.9457,235.9457,235.3767,235.3767,1285.0
2022-08-19 15:00:00,244.02,244.33,243.78,244.25,2860.0,235.3478,235.6468,235.1163,235.5696,2860.0
2022-08-19 15:30:00,244.27,245.17,244.22,244.3,26004.0,235.5889,236.4569,235.5407,235.6178,26004.0
2022-08-22 09:30:00,239.95,240.55,238.5,240.55,54647.0,232.0672,232.6475,230.6649,232.6475,54647.0
2022-08-22 10:00:00,240.52,240.66,239.82,240.01,11264.0,232.6185,232.7539,231.9415,232.1253,11264.0
2022-08-22 10:30:00,240.0,240.29,239.04,239.15,9721.0,232.1156,232.3961,231.1871,231.2935,9721.0
2022-08-22 11:00:00,239.15,239.93,238.81,238.81,6091.0,231.2935,232.0479,230.9647,230.9647,6091.0
2022-08-22 11:30:00,238.7,238.95,237.91,237.91,3841.0,230.8583,231.1001,230.0943,230.0943,3841.0
2022-08-22 12:00:00,238.02,238.3,237.69,238.04,5731.0,230.2007,230.4715,229.8815,230.22,5731.0
2022-08-22 12:30:00,237.73,237.78,236.99,237.49,3409.0,229.9202,229.9685,229.2045,229.6881,3409.0
2022-08-22 13:00:00,237.41,237.41,236.77,236.77,3921.0,229.6107,229.6107,228.9917,228.9917,3921.0
2022-08-22 13:30:00,236.82,236.82,235.45,235.51,10630.0,229.0401,229.0401,227.7151,227.7731,10630.0
2022-08-22 14:00:00,235.61,235.67,234.68,234.68,12037.0,227.8698,227.9279,226.9704,226.9704,12037.0
2022-08-22 14:30:00,234.6,234.65,232.88,233.08,20632.0,226.893,226.9414,225.2295,225.4229,20632.0
2022-08-22 15:00:00,233.06,233.58,233.0,233.03,19683.0,225.4036,225.9065,225.3456,225.3746,19683.0
2022-08-22 15:30:00,233.02,233.51,232.0,233.28,50100.0,225.3649,225.8388,224.3784,225.6164,50100.0
2022-08-23 09:30:00,236.0,239.07,232.93,237.94,26759.0,228.247,231.2162,225.2779,230.1233,26759.0
2022-08-23 10:00:00,237.85,237.89,236.21,237.55,20404.0,230.0362,230.0749,228.4501,229.7461,20404.0
2022-08-23 10:30:00,237.57,238.15,236.94,237.1,14658.0,229.7654,230.3264,229.1561,229.3109,14658.0
2022-08-23 11:00:00,236.99,237.58,236.35,236.91,11833.0,229.2045,229.7751,228.5855,229.1271,11833.0
2022-08-23 11:30:00,236.99,238.51,236.99,237.52,14177.0,229.2045,230.6746,229.2045,229.7171,14177.0
2022-08-23 12:00:00,237.59,238.22,237.43,237.82,9690.0,229.7848,230.3941,229.63,230.0072,9690.0
2022-08-23 12:30:00,237.74,238.72,237.74,238.63,6302.0,229.9298,230.8777,229.9298,230.7906,6302.0
2022-08-23 13:00:00,238.56,239.9,238.36,239.52,11248.0,230.7229,232.0189,230.5295,231.6514,11248.0
2022-08-23 13:30:00,239.57,239.59,238.67,239.01,12758.0,231.6997,231.7191,230.8293,231.1581,12758.0
2022-08-23 14:00:00,239.01,240.04,238.93,240.03,10708.0,231.1581,232.1543,231.0808,232.1446,10708.0
2022-08-23 14:30:00,240.23,240.23,239.05,239.68,11461.0,232.338,232.338,231.1968,231.8061,11461.0
2022-08-23 15:00:00,239.72,240.57,239.72,239.79,12028.0,231.8448,232.6669,231.8448,231.9125,12028.0
2022-08-23 15:30:00,239.76,239.9,238.4,239.32,67839.0,231.8835,232.0189,230.5682,231.4579,67839.0
2022-08-24 09:30:00,239.17,239.41,238.11,238.73,19795.0,231.3129,231.545,230.2877,230.8873,19795.0
2022-08-24 10:00:00,238.92,240.11,238.03,240.08,29667.0,231.0711,232.222,230.2103,232.193,29667.0
2022-08-24 10:30:00,240.1,240.77,239.93,240.31,12707.0,232.2123,232.8603,232.0479,232.4154,12707.0
2022-08-24 11:00:00,240.4,241.06,239.86,240.54,11206.0,232.5025,233.1408,231.9802,232.6379,11206.0
2022-08-24 11:30:00,240.5,240.94,240.34,240.42,8053.0,232.5992,233.0247,232.4444,232.5218,8053.0
2022-08-24 12:00:00,240.34,240.48,239.2,239.2,14219.0,232.4444,232.5798,231.3419,231.3419,14219.0
2022-08-24 12:30:00,239.05,239.18,238.41,238.78,2795.0,231.1968,231.3225,230.5778,230.9357,2795.0
2022-08-24 13:00:00,238.79,239.25,238.38,238.44,4347.0,230.9454,231.3902,230.5488,230.6069,4347.0
2022-08-24 13:30:00,238.37,238.91,237.88,238.63,7809.0,230.5392,231.0614,230.0652,230.7906,7809.0
2022-08-24 14:00:00,238.87,239.49,238.87,239.25,4200.0,231.0227,231.6224,231.0227,231.3902,4200.0
2022-08-24 14:30:00,239.22,239.71,239.06,239.62,5400.0,231.3612,231.8351,231.2065,231.7481,5400.0
2022-08-24 15:00:00,239.68,240.75,239.62,240.38,7300.0,231.8061,232.841,231.7481,232.4831,7300.0
2022-08-24 15:30:00,240.43,240.7,239.58,239.8,26545.0,232.5315,232.7926,231.7094,231.9222,26545.0
2022-08-25 09:30:00,240.14,242.01,240.14,241.61,6871.0,232.251,234.0596,232.251,233.6727,6871.0
2022-08-25 10:00:00,241.51,241.58,240.92,241.17,2555.0,233.576,233.6437,233.0054,233.2472,2555.0
2022-08-25 10:30:00,241.17,241.2,240.55,240.55,2450.0,233.2472,233.2762,232.6475,232.6475,2450.0
2022-08-25 11:00:00,240.28,240.29,238.25,239.12,7501.0,232.3864,232.3961,230.4231,231.2645,7501.0
2022-08-25 11:30:00,239.12,239.96,238.99,239.96,2243.0,231.2645,232.0769,231.1388,232.0769,2243.0
2022-08-25 12:00:00,239.62,239.98,239.38,239.87,2539.0,231.7481,232.0963,231.516,231.9899,2539.0
2022-08-25 12:30:00,239.56,239.82,239.38,239.53,1200.0,231.6901,231.9415,231.516,231.661,1200.0
2022-08-25 13:00:00,239.92,240.27,239.71,240.19,1305.0,232.0382,232.3767,231.8351,232.2994,1305.0
2022-08-25 13:30:00,240.37,240.76,240.26,240.51,1062.0,232.4734,232.8506,232.3671,232.6088,1062.0
2022-08-25 14:00:00,240.37,240.85,240.25,240.84,1536.0,232.4734,232.9377,232.3574,232.928,1536.0
2022-08-25 14:30:00,240.88,240.99,240.26,240.54,1915.0,232.9667,233.0731,232.3671,232.6379,1915.0
2022-08-25 15:00:00,240.54,241.02,240.39,240.89,1900.0,232.6379,233.1021,232.4928,232.9764,1900.0
2022-08-25 15:30:00,240.98,242.37,240.97,242.26,12954.0,233.0634,234.4077,233.0537,234.3014,12954.0
2022-08-26 09:30:00,243.01,243.01,241.66,242.58,10231.0,235.0267,235.0267,233.7211,234.6108,10231.0
2022-08-26 10:00:00,242.19,242.28,240.09,240.11,3000.0,234.2337,234.3207,232.2026,232.222,3000.0
2022-08-26 10:30:00,239.58,239.73,238.6,238.79,2472.0,231.7094,231.8545,230.7616,230.9454,2472.0
2022-08-26 11:00:00,238.03,238.41,237.82,238.06,1928.0,230.2103,230.5778,230.0072,230.2393,1928.0
2022-08-26 11:30:00,238.36,238.55,238.07,238.24,2718.0,230.5295,230.7132,230.249,230.4134,2718.0
2022-08-26 12:00:00,237.8,237.8,236.8,236.86,2200.0,229.9879,229.9879,229.0207,229.0788,2200.0
2022-08-26 12:30:00,236.81,237.04,236.52,236.99,2906.0,229.0304,229.2528,228.7499,229.2045,2906.0
2022-08-26 13:00:00,236.79,236.84,236.54,236.75,3666.0,229.0111,229.0594,228.7693,228.9724,3666.0
2022-08-26 13:30:00,236.49,236.49,235.41,235.53,2717.0,228.7209,228.7209,227.6764,227.7925,2717.0
2022-08-26 14:00:00,235.69,235.69,235.16,235.24,2603.0,227.9472,227.9472,227.4346,227.512,2603.0
2022-08-26 14:30:00,235.11,235.11,234.18,234.37,3625.0,227.3862,227.3862,226.4868,226.6706,3625.0
2022-08-26 15:00:00,233.94,234.03,233.3,233.63,2700.0,226.2547,226.3417,225.6357,225.9549,2700.0
2022-08-26 15:30:00,233.63,233.63,232.03,232.83,20868.0,225.9549,225.9549,224.4074,225.1812,20868.0
2022-08-29 09:30:00,231.47,232.16,230.58,231.77,5046.0,223.8658,224.5332,223.0051,224.156,5046.0
2022-08-29 10:00:00,231.02,231.81,230.45,231.81,6383.0,223.4306,224.1947,222.8793,224.1947,6383.0
2022-08-29 10:30:00,231.4,231.59,230.16,230.16,5442.0,223.7981,223.9819,222.5989,222.5989,5442.0
2022-08-29 11:00:00,230.63,231.19,230.33,230.87,3294.0,223.0534,223.595,222.7633,223.2855,3294.0
2022-08-29 11:30:00,230.71,231.54,230.38,231.54,2850.0,223.1308,223.9335,222.8116,223.9335,2850.0
2022-08-29 12:00:00,231.4,232.06,231.4,231.91,3800.0,223.7981,224.4364,223.7981,224.2914,3800.0
2022-08-29 12:30:00,231.71,232.71,231.48,232.23,3230.0,224.0979,225.0651,223.8755,224.6009,3230.0
2022-08-29 13:00:00,232.64,232.64,231.97,232.14,1000.0,224.9974,224.9974,224.3494,224.5138,1000.0
2022-08-29 13:30:00,232.64,233.16,232.44,232.7,2473.0,224.9974,225.5003,224.804,225.0554,2473.0
2022-08-29 14:00:00,232.54,232.54,231.66,231.93,3900.0,224.9007,224.9007,224.0496,224.3107,3900.0
2022-08-29 14:30:00,231.99,232.37,231.93,232.29,3608.0,224.3687,224.7363,224.3107,224.6589,3608.0
2022-08-29 15:00:00,232.49,232.74,232.17,232.17,3453.0,224.8523,225.0941,224.5428,224.5428,3453.0
2022-08-29 15:30:00,232.15,232.5,231.52,231.75,40516.0,224.5235,224.862,223.9142,224.1366,40516.0
2022-08-30 09:30:00,231.86,232.39,230.0,230.29,4280.0,224.243,224.7556,222.4441,222.7246,4280.0
2022-08-30 10:00:00,230.64,230.98,229.34,229.97,22859.0,223.0631,223.3919,221.8058,222.4151,22859.0
2022-08-30 10:30:00,229.75,229.75,227.91,228.57,2400.0,222.2023,222.2023,220.4228,221.0611,2400.0
2022-08-30 11:00:00,228.69,228.92,228.01,228.91,3538.0,221.1772,221.3996,220.5195,221.3899,3538.0
2022-08-30 11:30:00,228.45,229.48,228.15,229.22,7497.0,220.945,221.9412,220.6549,221.6897,7497.0
2022-08-30 12:00:00,229.2,230.01,229.1,229.52,12000.0,221.6704,222.4538,221.5737,221.9799,12000.0
2022-08-30 12:30:00,229.67,229.81,229.18,229.19,4657.0,222.125,222.2604,221.6511,221.6607,4657.0
2022-08-30 13:00:00,229.03,229.33,228.36,228.79,4300.0,221.506,221.7961,220.858,221.2739,4300.0
2022-08-30 13:30:00,228.81,229.12,228.1,229.08,8588.0,221.2932,221.593,220.6065,221.5543,8588.0
2022-08-30 14:00:00,229.07,229.31,228.76,228.96,7891.0,221.5447,221.7768,221.2449,221.4383,7891.0
2022-08-30 14:30:00,229.14,229.33,228.86,229.33,7929.0,221.6124,221.7961,221.3416,221.7961,7929.0
2022-08-30 15:00:00,229.45,230.11,229.45,229.58,6202.0,221.9122,222.5505,221.9122,222.0379,6202.0
2022-08-30 15:30:00,229.11,229.57,227.65,227.96,33020.0,221.5834,222.0282,220.1713,220.4711,33020.0
2022-08-31 09:30:00,228.69,229.29,227.47,228.68,5464.0,221.1772,221.7574,219.9972,221.1675,5464.0
2022-08-31 10:00:00,227.43,228.01,226.53,226.53,3000.0,219.9585,220.5195,219.0881,219.0881,3000.0
2022-08-31 10:30:00,226.58,227.01,226.17,226.66,4800.0,219.1365,219.5523,218.7399,219.2138,4800.0
2022-08-31 11:00:00,226.61,227.71,226.32,227.18,18109.0,219.1655,220.2294,218.885,219.7168,18109.0
2022-08-31 11:30:00,226.83,228.29,226.8,228.15,4551.0,219.3783,220.7903,219.3492,220.6549,4551.0
2022-08-31 12:00:00,228.29,228.29,227.56,227.58,3109.0,220.7903,220.7903,220.0843,220.1036,3109.0
2022-08-31 12:30:00,227.78,227.93,227.26,227.9,4906.0,220.2971,220.4421,219.7941,220.4131,4906.0
2022-08-31 13:00:00,227.89,227.95,227.13,227.13,3724.0,220.4034,220.4615,219.6684,219.6684,3724.0
2022-08-31 13:30:00,227.23,227.25,226.88,227.25,4489.0,219.7651,219.7845,219.4266,219.7845,4489.0
2022-08-31 14:00:00,227.13,227.28,226.6,226.79,4453.0,219.6684,219.8135,219.1558,219.3396,4453.0
2022-08-31 14:30:00,226.59,226.74,226.29,226.73,5000.0,219.1461,219.2912,218.856,219.2815,5000.0
2022-08-31 15:00:00,226.87,228.11,226.67,227.2,9226.0,219.4169,220.6162,219.2235,219.7361,9226.0
2022-08-31 15:30:00,227.18,227.93,227.02,227.18,41927.0,219.7168,220.4421,219.562,219.7168,41927.0
2022-09-01 09:30:00,226.24,227.41,224.35,225.2,5596.0,218.8076,219.9392,216.9797,217.8018,5596.0
2022-09-01 10:00:00,224.85,225.32,223.88,224.87,4855.0,217.4633,217.9179,216.5252,217.4826,4855.0
2022-09-01 10:30:00,224.75,225.03,223.58,224.22,4877.0,217.3666,217.6374,216.235,216.854,4877.0
2022-09-01 11:00:00,223.98,225.05,223.71,224.53,5000.0,216.6219,217.6567,216.3608,217.1538,5000.0
2022-09-01 11:30:00,224.45,225.62,224.44,224.78,3500.0,217.0764,218.208,217.0668,217.3956,3500.0
2022-09-01 12:00:00,224.76,225.33,224.73,225.04,2927.0,217.3763,217.9275,217.3472,217.6471,2927.0
2022-09-01 12:30:00,225.09,225.09,224.47,224.48,2433.0,217.6954,217.6954,217.0958,217.1055,2433.0
2022-09-01 13:00:00,224.88,225.68,224.83,225.49,3087.0,217.4923,218.266,217.444,218.0823,3087.0
2022-09-01 13:30:00,225.64,225.64,224.44,224.58,5749.0,218.2274,218.2274,217.0668,217.2022,5749.0
2022-09-01 14:00:00,224.72,225.44,224.39,225.34,5169.0,217.3376,218.0339,217.0184,217.9372,5169.0
2022-09-01 14:30:00,225.57,225.74,225.21,225.29,2200.0,218.1597,218.3241,217.8115,217.8889,2200.0
2022-09-01 15:00:00,225.62,225.97,224.85,224.95,3956.0,218.208,218.5465,217.4633,217.56,3956.0
2022-09-01 15:30:00,224.81,226.54,224.81,226.17,23708.0,217.4246,219.0978,217.4246,218.7399,23708.0
2022-09-02 09:30:00,228.28,228.69,227.32,227.83,3142.0,220.7806,221.1772,219.8522,220.3454,3142.0
2022-09-02 10:00:00,227.05,228.08,227.05,228.08,4801.0,219.591,220.5872,219.591,220.5872,4801.0
2022-09-02 10:30:00,228.25,228.73,227.75,227.93,3043.0,220.7516,221.2158,220.268,220.4421,3043.0
2022-09-02 11:00:00,228.51,228.68,228.27,228.27,2548.0,221.0031,221.1675,220.771,220.771,2548.0
2022-09-02 11:30:00,228.46,228.9,228.33,228.88,4029.0,220.9547,221.3803,220.829,221.3609,4029.0
2022-09-02 12:00:00,228.85,228.92,227.47,227.65,2149.0,221.3319,221.3996,219.9972,220.1713,2149.0
2022-09-02 12:30:00,227.45,227.56,226.34,226.5,2800.0,219.9779,220.0843,218.9044,219.0591,2800.0
2022-09-02 13:00:00,225.64,226.15,224.65,224.65,1341.0,218.2274,218.7206,217.2699,217.2699,1341.0
2022-09-02 13:30:00,224.58,225.15,224.08,224.15,3060.0,217.2022,217.7535,216.7186,216.7863,3060.0
2022-09-02 14:00:00,224.12,224.86,224.01,224.66,5105.0,216.7573,217.473,216.6509,217.2795,5105.0
2022-09-02 14:30:00,224.78,225.04,224.34,224.34,4077.0,217.3956,217.6471,216.9701,216.9701,4077.0
2022-09-02 15:00:00,224.19,225.02,223.72,224.02,5178.0,216.825,217.6277,216.3704,216.6606,5178.0
2022-09-02 15:30:00,223.91,223.99,222.84,223.82,20027.0,216.5542,216.6316,215.5193,216.4671,20027.0
2022-09-06 09:30:00,223.89,224.82,223.16,224.82,5703.0,216.5348,217.4343,215.8288,217.4343,5703.0
2022-09-06 10:00:00,224.44,224.44,222.66,224.02,5398.0,217.0668,217.0668,215.3453,216.6606,5398.0
2022-09-06 10:30:00,224.26,225.62,223.7,225.6,6561.0,216.8927,218.208,216.3511,218.1887,6561.0
2022-09-06 11:00:00,225.53,225.74,224.57,224.62,4025.0,218.121,218.3241,217.1925,217.2409,4025.0
2022-09-06 11:30:00,224.55,225.73,224.39,225.66,9088.0,217.1732,218.3144,217.0184,218.2467,9088.0
2022-09-06 12:00:00,225.67,225.67,224.36,224.4,2078.0,218.2564,218.2564,216.9894,217.0281,2078.0
2022-09-06 12:30:00,224.59,225.26,224.53,224.99,1900.0,217.2118,217.8598,217.1538,217.5987,1900.0
2022-09-06 13:00:00,224.66,224.66,223.84,224.19,2091.0,217.2795,217.2795,216.4865,216.825,2091.0
2022-09-06 13:30:00,224.27,224.68,224.12,224.55,4330.0,216.9024,217.2989,216.7573,217.1732,4330.0
2022-09-06 14:00:00,224.65,225.36,224.42,224.98,2224.0,217.2699,217.9566,217.0474,217.589,2224.0
2022-09-06 14:30:00,225.06,225.06,224.36,224.67,3915.0,217.6664,217.6664,216.9894,217.2892,3915.0
2022-09-06 15:00:00,224.42,225.15,224.42,225.15,2500.0,217.0474,217.7535,217.0474,217.7535,2500.0
2022-09-06 15:30:00,224.91,225.94,224.34,225.55,21347.0,217.5213,218.5175,216.9701,218.1403,21347.0
2022-09-07 09:30:00,227.15,227.6,226.76,227.39,11779.0,219.6877,220.123,219.3106,219.9199,11779.0
2022-09-07 10:00:00,227.28,228.26,227.01,228.18,3457.0,219.8135,220.7613,219.5523,220.6839,3457.0
2022-09-07 10:30:00,228.21,228.85,228.08,228.74,3788.0,220.7129,221.3319,220.5872,221.2255,3788.0
2022-09-07 11:00:00,228.39,229.35,228.22,229.07,2850.0,220.887,221.8155,220.7226,221.5447,2850.0
2022-09-07 11:30:00,229.12,229.71,228.97,229.29,1700.0,221.593,222.1636,221.448,221.7574,1700.0
2022-09-07 12:00:00,229.24,229.42,228.86,229.39,2246.0,221.7091,221.8832,221.3416,221.8542,2246.0
2022-09-07 12:30:00,229.58,230.08,229.44,229.78,1955.0,222.0379,222.5215,221.9025,222.2313,1955.0
2022-09-07 13:00:00,230.01,230.4,229.83,229.9,3277.0,222.4538,222.831,222.2797,222.3474,3277.0
2022-09-07 13:30:00,230.07,231.43,230.05,231.08,5805.0,222.5118,223.8271,222.4925,223.4886,5805.0
2022-09-07 14:00:00,231.39,231.93,231.36,231.39,2514.0,223.7885,224.3107,223.7594,223.7885,2514.0
2022-09-07 14:30:00,231.66,232.26,231.66,232.2,4297.0,224.0496,224.6299,224.0496,224.5718,4297.0
2022-09-07 15:00:00,232.27,232.34,231.97,232.2,8361.0,224.6395,224.7072,224.3494,224.5718,8361.0
2022-09-07 15:30:00,232.2,232.51,231.95,232.05,25435.0,224.5718,224.8717,224.3301,224.4268,25435.0
2022-09-08 09:30:00,230.3,231.14,228.94,230.63,4747.0,222.7343,223.5467,221.4189,223.0534,4747.0
2022-09-08 10:00:00,231.0,231.18,229.0,231.11,6168.0,223.4113,223.5854,221.477,223.5177,6168.0
2022-09-08 10:30:00,230.9,232.09,230.9,231.84,4897.0,223.3146,224.4655,223.3146,224.2237,4897.0
2022-09-08 11:00:00,231.91,232.2,231.55,232.0,5656.0,224.2914,224.5718,223.9432,224.3784,5656.0
2022-09-08 11:30:00,231.9,232.28,231.61,231.99,1800.0,224.2817,224.6492,224.0012,224.3687,1800.0
2022-09-08 12:00:00,231.74,231.74,229.83,230.27,6192.0,224.127,224.127,222.2797,222.7053,6192.0
2022-09-08 12:30:00,230.78,231.29,230.56,231.1,3576.0,223.1985,223.6917,222.9857,223.508,3576.0
2022-09-08 13:00:00,231.07,232.02,230.8,231.87,1858.0,223.479,224.3978,223.2178,224.2527,1858.0
2022-09-08 13:30:00,231.88,232.3,231.67,231.93,3100.0,224.2624,224.6686,224.0593,224.3107,3100.0
2022-09-08 14:00:00,231.92,232.31,231.92,232.0,2159.0,224.301,224.6782,224.301,224.3784,2159.0
2022-09-08 14:30:00,232.07,232.47,231.55,231.65,3740.0,224.4461,224.833,223.9432,224.0399,3740.0
2022-09-08 15:00:00,231.84,232.13,231.54,232.01,2500.0,224.2237,224.5041,223.9335,224.3881,2500.0
2022-09-08 15:30:00,232.02,232.26,231.34,232.15,18836.0,224.3978,224.6299,223.7401,224.5235,18836.0
2022-09-09 09:30:00,233.26,234.01,232.92,233.33,3852.0,225.597,226.3224,225.2682,225.6647,3852.0
2022-09-09 10:00:00,233.78,234.73,233.78,234.26,5136.0,226.0999,227.0187,226.0999,226.5642,5136.0
2022-09-09 10:30:00,234.4,234.96,234.22,234.43,2458.0,226.6996,227.2412,226.5255,226.7286,2458.0
2022-09-09 11:00:00,234.45,234.45,233.77,234.09,2629.0,226.7479,226.7479,226.0903,226.3998,2629.0
2022-09-09 11:30:00,233.92,234.51,233.75,234.15,3033.0,226.2353,226.806,226.0709,226.4578,3033.0
2022-09-09 12:00:00,234.27,234.27,233.13,233.55,3149.0,226.5738,226.5738,225.4713,225.8775,3149.0
2022-09-09 12:30:00,233.37,233.74,233.37,233.55,2934.0,225.7034,226.0613,225.7034,225.8775,2934.0
2022-09-09 13:00:00,233.65,234.31,233.5,234.07,1300.0,225.9742,226.6125,225.8291,226.3804,1300.0
2022-09-09 13:30:00,234.21,234.32,233.96,234.03,2248.0,226.5158,226.6222,226.274,226.3417,2248.0
2022-09-09 14:00:00,233.83,234.03,233.74,233.99,1603.0,226.1483,226.3417,226.0613,226.303,1603.0
2022-09-09 14:30:00,234.11,234.41,233.96,234.2,2611.0,226.4191,226.7092,226.274,226.5061,2611.0
2022-09-09 15:00:00,234.38,234.76,234.32,234.73,3594.0,226.6802,227.0477,226.6222,227.0187,3594.0
2022-09-09 15:30:00,234.81,234.84,234.2,234.27,16348.0,227.0961,227.1251,226.5061,226.5738,16348.0
2022-09-12 09:30:00,235.2,235.53,234.73,235.5,1723.0,227.4733,227.7925,227.0187,227.7634,1723.0
2022-09-12 10:00:00,235.68,236.53,235.42,236.44,3260.0,227.9375,228.7596,227.6861,228.6726,3260.0
2022-09-12 10:30:00,236.34,236.58,235.73,235.73,3277.0,228.5758,228.808,227.9859,227.9859,3277.0
2022-09-12 11:00:00,235.38,235.77,234.95,235.74,1700.0,227.6474,228.0246,227.2315,227.9956,1700.0
2022-09-12 11:30:00,235.79,235.79,234.03,234.38,1900.0,228.0439,228.0439,226.3417,226.6802,1900.0
2022-09-12 12:00:00,234.49,234.56,234.12,234.41,3435.0,226.7866,226.8543,226.4288,226.7092,3435.0
2022-09-12 12:30:00,234.76,235.05,234.5,234.95,2300.0,227.0477,227.3282,226.7963,227.2315,2300.0
2022-09-12 13:00:00,235.13,235.35,234.82,235.18,2300.0,227.4056,227.6184,227.1058,227.4539,2300.0
2022-09-12 13:30:00,235.27,235.53,235.18,235.53,2503.0,227.541,227.7925,227.4539,227.7925,2503.0
2022-09-12 14:00:00,235.49,235.51,234.69,234.98,2200.0,227.7538,227.7731,226.98,227.2605,2200.0
2022-09-12 14:30:00,234.63,234.91,234.47,234.75,1013.0,226.922,227.1928,226.7673,227.0381,1013.0
2022-09-12 15:00:00,234.91,235.06,234.8,234.97,1420.0,227.1928,227.3379,227.0864,227.2508,1420.0
2022-09-12 15:30:00,234.83,235.32,234.63,235.3,11462.0,227.1154,227.5894,226.922,227.57,11462.0
2022-09-13 09:30:00,230.6,231.26,228.95,230.91,3912.0,223.0244,223.6627,221.4286,223.3242,3912.0
2022-09-13 10:00:00,230.02,230.98,229.98,230.65,3790.0,222.4635,223.3919,222.4248,223.0728,3790.0
2022-09-13 10:30:00,230.4,230.71,229.25,229.84,1839.0,222.831,223.1308,221.7188,222.2894,1839.0
2022-09-13 11:00:00,229.61,230.07,229.35,229.86,5184.0,222.0669,222.5118,221.8155,222.3087,5184.0
2022-09-13 11:30:00,229.73,229.84,229.5,229.76,1600.0,222.183,222.2894,221.9605,222.212,1600.0
2022-09-13 12:00:00,229.81,230.39,229.81,230.17,2173.0,222.2604,222.8213,222.2604,222.6085,2173.0
2022-09-13 12:30:00,229.96,230.15,229.72,229.72,1200.0,222.4054,222.5892,222.1733,222.1733,1200.0
2022-09-13 13:00:00,229.89,230.37,229.52,230.37,2907.0,222.3377,222.802,221.9799,222.802,2907.0
2022-09-13 13:30:00,230.33,230.33,229.48,229.54,3453.0,222.7633,222.7633,221.9412,221.9992,3453.0
2022-09-13 14:00:00,229.27,229.57,229.1,229.34,1646.0,221.7381,222.0282,221.5737,221.8058,1646.0
2022-09-13 14:30:00,229.23,229.24,228.29,228.53,3185.0,221.6994,221.7091,220.7903,221.0224,3185.0
2022-09-13 15:00:00,228.38,228.46,227.39,227.39,3110.0,220.8773,220.9547,219.9199,219.9199,3110.0
2022-09-13 15:30:00,226.99,227.74,226.66,227.28,33268.0,219.533,220.2584,219.2138,219.8135,33268.0
2022-09-14 09:30:00,226.91,226.91,226.32,226.55,5824.0,219.4556,219.4556,218.885,219.1075,5824.0
2022-09-14 10:00:00,226.62,227.67,226.03,226.52,3153.0,219.1752,220.1907,218.6045,219.0784,3153.0
2022-09-14 10:30:00,226.92,228.82,226.8,228.81,4805.0,219.4653,221.3029,219.3492,221.2932,4805.0
2022-09-14 11:00:00,228.8,228.8,227.73,228.17,3660.0,221.2835,221.2835,220.2487,220.6742,3660.0
2022-09-14 11:30:00,227.82,228.1,227.42,227.43,3861.0,220.3357,220.6065,219.9489,219.9585,3861.0
2022-09-14 12:00:00,227.46,227.72,227.44,227.54,1332.0,219.9876,220.239,219.9682,220.0649,1332.0
2022-09-14 12:30:00,227.62,228.23,227.55,228.09,3817.0,220.1423,220.7323,220.0746,220.5969,3817.0
2022-09-14 13:00:00,228.14,228.14,227.76,227.77,1705.0,220.6452,220.6452,220.2777,220.2874,1705.0
2022-09-14 13:30:00,227.91,227.91,226.56,226.87,2139.0,220.4228,220.4228,219.1171,219.4169,2139.0
2022-09-14 14:00:00,226.89,226.89,226.42,226.62,1998.0,219.4363,219.4363,218.9817,219.1752,1998.0
2022-09-14 14:30:00,226.95,226.95,225.66,225.67,3000.0,219.4943,219.4943,218.2467,218.2564,3000.0
2022-09-14 15:00:00,225.8,225.8,225.11,225.27,4032.0,218.3821,218.3821,217.7148,217.8695,4032.0
2022-09-14 15:30:00,225.58,226.95,224.96,226.85,11112.0,218.1693,219.4943,217.5697,219.3976,11112.0
2022-09-15 09:30:00,225.77,227.04,225.33,226.69,6468.0,218.3531,219.5814,217.9275,219.2429,6468.0
2022-09-15 10:00:00,226.69,226.84,225.5,225.64,7400.0,219.2429,219.3879,218.092,218.2274,7400.0
2022-09-15 10:30:00,225.72,226.11,225.4,225.75,5793.0,218.3047,218.6819,217.9952,218.3337,5793.0
2022-09-15 11:00:00,225.52,225.76,224.33,225.53,5709.0,218.1113,218.3434,216.9604,218.121,5709.0
2022-09-15 11:30:00,225.55,225.62,224.56,224.67,1708.0,218.1403,218.208,217.1828,217.2892,1708.0
2022-09-15 12:00:00,224.7,224.98,224.42,224.57,2897.0,217.3182,217.589,217.0474,217.1925,2897.0
2022-09-15 12:30:00,224.64,224.97,224.63,224.83,2631.0,217.2602,217.5794,217.2505,217.444,2631.0
2022-09-15 13:00:00,225.34,226.06,225.34,225.7,3449.0,217.9372,218.6336,217.9372,218.2854,3449.0
2022-09-15 13:30:00,225.66,225.9,224.84,224.93,2400.0,218.2467,218.4788,217.4536,217.5407,2400.0
2022-09-15 14:00:00,224.76,224.76,223.78,224.36,4669.0,217.3763,217.3763,216.4285,216.9894,4669.0
2022-09-15 14:30:00,224.42,224.54,223.3,223.52,5900.0,217.0474,217.1635,215.9642,216.177,5900.0
2022-09-15 15:00:00,223.7,223.7,222.18,222.47,5610.0,216.3511,216.3511,214.881,215.1615,5610.0
2022-09-15 15:30:00,222.49,223.39,222.25,223.1,33322.0,215.1808,216.0513,214.9487,215.7708,33322.0
2022-09-16 09:30:00,220.8,220.8,217.41,217.53,74256.0,213.5464,213.5464,210.2677,210.3838,74256.0
2022-09-16 10:00:00,217.55,219.0,217.09,218.29,3572.0,210.4031,211.8055,209.9582,211.1188,3572.0
2022-09-16 10:30:00,218.42,219.2,218.41,218.69,5404.0,211.2445,211.9989,211.2349,211.5057,5404.0
2022-09-16 11:00:00,218.69,219.35,218.49,218.61,5139.0,211.5057,212.144,211.3122,211.4283,5139.0
2022-09-16 11:30:00,218.5,218.86,218.14,218.86,3702.0,211.3219,211.6701,210.9737,211.6701,3702.0
2022-09-16 12:00:00,218.68,218.68,217.39,217.52,3700.0,211.496,211.496,210.2484,210.3741,3700.0
2022-09-16 12:30:00,217.57,217.57,216.92,217.43,5872.0,210.4225,210.4225,209.7938,210.2871,5872.0
2022-09-16 13:00:00,217.43,217.43,216.8,217.06,5352.0,210.2871,210.2871,209.6778,209.9292,5352.0
2022-09-16 13:30:00,217.0,217.41,216.27,216.44,5570.0,209.8712,210.2677,209.1652,209.3296,5570.0
2022-09-16 14:00:00,216.54,216.96,215.65,216.93,6612.0,209.4263,209.8325,208.5655,209.8035,6612.0
2022-09-16 14:30:00,217.04,217.55,216.83,217.24,3729.0,209.9099,210.4031,209.7068,210.1033,3729.0
2022-09-16 15:00:00,217.36,218.13,217.15,217.57,7294.0,210.2194,210.9641,210.0163,210.4225,7294.0
2022-09-16 15:30:00,217.59,219.83,216.86,218.77,70194.0,210.4418,212.6082,209.7358,211.583,70194.0
2022-09-19 09:30:00,218.78,220.41,218.35,220.21,3145.0,211.5927,213.1692,211.1768,212.9757,3145.0
2022-09-19 10:00:00,219.95,221.5,219.68,221.37,3548.0,212.7243,214.2234,212.4631,214.0976,3548.0
2022-09-19 10:30:00,221.55,222.03,221.12,221.76,1480.0,214.2717,214.7359,213.8558,214.4748,1480.0
2022-09-19 11:00:00,222.47,222.71,221.88,221.88,3975.0,215.1615,215.3936,214.5909,214.5909,3975.0
2022-09-19 11:30:00,221.86,222.02,221.35,221.36,4014.0,214.5715,214.7263,214.0783,214.088,4014.0
2022-09-19 12:00:00,221.62,221.96,221.41,221.47,2223.0,214.3394,214.6682,214.1363,214.1943,2223.0
2022-09-19 12:30:00,221.72,222.67,221.71,222.66,3236.0,214.4361,215.3549,214.4265,215.3453,3236.0
2022-09-19 13:00:00,222.67,222.67,222.03,222.16,3120.0,215.3549,215.3549,214.7359,214.8617,3120.0
2022-09-19 13:30:00,222.06,222.07,221.73,221.73,4804.0,214.765,214.7746,214.4458,214.4458,4804.0
2022-09-19 14:00:00,221.73,222.19,221.63,222.14,5130.0,214.4458,214.8907,214.3491,214.8423,5130.0
2022-09-19 14:30:00,222.22,222.69,222.21,222.4,2444.0,214.9197,215.3743,214.91,215.0938,2444.0
2022-09-19 15:00:00,222.51,223.85,222.51,223.85,4965.0,215.2002,216.4962,215.2002,216.4962,4965.0
2022-09-19 15:30:00,223.76,224.27,223.58,224.07,16485.0,216.4091,216.9024,216.235,216.7089,16485.0
2022-09-20 09:30:00,222.57,224.0,219.39,219.84,5644.0,215.2582,216.6412,212.1827,212.6179,5644.0
2022-09-20 10:00:00,219.73,220.24,219.49,220.11,4450.0,212.5115,213.0048,212.2794,212.879,4450.0
2022-09-20 10:30:00,220.2,220.27,219.04,220.27,2400.0,212.9661,213.0338,211.8442,213.0338,2400.0
2022-09-20 11:00:00,220.12,220.21,219.66,219.84,9035.0,212.8887,212.9757,212.4438,212.6179,9035.0
2022-09-20 11:30:00,219.76,221.86,219.73,221.78,28138.0,212.5405,214.5715,212.5115,214.4942,28138.0
2022-09-20 12:00:00,221.86,221.86,220.95,220.97,2116.0,214.5715,214.5715,213.6914,213.7108,2116.0
2022-09-20 12:30:00,220.91,221.28,220.79,221.12,2700.0,213.6527,214.0106,213.5367,213.8558,2700.0
2022-09-20 13:00:00,221.13,221.13,220.62,220.62,9367.0,213.8655,213.8655,213.3723,213.3723,9367.0
2022-09-20 13:30:00,220.57,220.69,219.39,219.41,9881.0,213.3239,213.44,212.1827,212.202,9881.0
2022-09-20 14:00:00,219.59,220.93,219.45,220.91,3961.0,212.3761,213.6721,212.2407,213.6527,3961.0
2022-09-20 14:30:00,220.8,221.73,220.56,221.64,5290.0,213.5464,214.4458,213.3142,214.3588,5290.0
2022-09-20 15:00:00,221.66,221.87,221.26,221.67,3216.0,214.3781,214.5812,213.9912,214.3878,3216.0
2022-09-20 15:30:00,221.58,222.48,221.41,221.61,15432.0,214.3007,215.1712,214.1363,214.3297,15432.0
2022-09-21 09:30:00,223.16,224.84,223.1,224.29,3568.0,215.8288,217.4536,215.7708,216.9217,3568.0
2022-09-21 10:00:00,224.64,225.02,224.51,224.63,1986.0,217.2602,217.6277,217.1345,217.2505,1986.0
2022-09-21 10:30:00,224.74,224.74,224.33,224.69,1100.0,217.3569,217.3569,216.9604,217.3086,1100.0
2022-09-21 11:00:00,224.64,224.84,224.21,224.3,2459.0,217.2602,217.4536,216.8443,216.9314,2459.0
2022-09-21 11:30:00,224.44,224.44,224.08,224.14,4100.0,217.0668,217.0668,216.7186,216.7766,4100.0
2022-09-21 12:00:00,224.17,224.44,224.15,224.33,2360.0,216.8056,217.0668,216.7863,216.9604,2360.0
2022-09-21 12:30:00,224.37,224.49,223.62,223.62,3807.0,216.9991,217.1151,216.2737,216.2737,3807.0
2022-09-21 13:00:00,223.75,223.75,223.51,223.72,1562.0,216.3994,216.3994,216.1673,216.3704,1562.0
2022-09-21 13:30:00,223.83,224.13,223.79,224.08,2508.0,216.4768,216.767,216.4381,216.7186,2508.0
2022-09-21 14:00:00,223.79,223.84,221.05,221.51,7051.0,216.4381,216.4865,213.7881,214.233,7051.0
2022-09-21 14:30:00,221.08,225.39,220.87,224.27,5018.0,213.8172,217.9856,213.6141,216.9024,5018.0
2022-09-21 15:00:00,223.58,223.88,220.78,220.93,4700.0,216.235,216.5252,213.527,213.6721,4700.0
2022-09-21 15:30:00,220.92,220.92,219.17,219.29,16905.0,213.6624,213.6624,211.9699,212.086,16905.0
2022-09-22 09:30:00,218.24,218.26,216.41,216.55,35095.0,211.0705,211.0898,209.3006,209.436,35095.0
2022-09-22 10:00:00,216.74,217.57,215.86,216.57,6177.0,209.6197,210.4225,208.7686,209.4553,6177.0
2022-09-22 10:30:00,216.94,216.94,216.15,216.16,10143.0,209.8132,209.8132,209.0491,209.0588,10143.0
2022-09-22 11:00:00,216.31,216.58,216.12,216.49,2800.0,209.2039,209.465,209.0201,209.3779,2800.0
2022-09-22 11:30:00,216.76,216.86,216.22,216.22,1502.0,209.6391,209.7358,209.1168,209.1168,1502.0
2022-09-22 12:00:00,216.33,217.04,216.33,216.57,2733.0,209.2232,209.9099,209.2232,209.4553,2733.0
2022-09-22 12:30:00,216.32,216.68,216.32,216.39,1407.0,209.2135,209.5617,209.2135,209.2812,1407.0
2022-09-22 13:00:00,216.33,216.33,215.76,215.91,906.0,209.2232,209.2232,208.6719,208.817,906.0
2022-09-22 13:30:00,216.37,216.6,215.87,216.6,2044.0,209.2619,209.4843,208.7783,209.4843,2044.0
2022-09-22 14:00:00,216.56,216.56,215.08,215.37,2200.0,209.4456,209.4456,208.0143,208.2947,2200.0
2022-09-22 14:30:00,215.49,215.99,215.38,215.8,2485.0,208.4108,208.8944,208.3044,208.7106,2485.0
2022-09-22 15:00:00,216.12,216.65,215.7,215.83,2338.0,209.0201,209.5327,208.6139,208.7396,2338.0
2022-09-22 15:30:00,216.15,216.81,215.19,215.19,11987.0,209.0491,209.6874,208.1207,208.1207,11987.0
2022-09-23 09:30:00,214.25,214.28,211.33,212.32,12782.0,207.2115,207.2405,204.3875,205.3449,12782.0
2022-09-23 10:00:00,212.2,212.4,211.6,212.27,4000.0,205.2289,205.4223,204.6486,205.2966,4000.0
2022-09-23 10:30:00,212.23,212.6,211.54,212.37,6717.0,205.2579,205.6157,204.5906,205.3933,6717.0
2022-09-23 11:00:00,212.2,213.77,212.19,213.49,3176.0,205.2289,206.7473,205.2192,206.4765,3176.0
2022-09-23 11:30:00,213.28,213.3,212.65,212.81,1400.0,206.2734,206.2927,205.6641,205.8188,1400.0
2022-09-23 12:00:00,213.03,213.03,211.91,211.91,2989.0,206.0316,206.0316,204.9484,204.9484,2989.0
2022-09-23 12:30:00,211.73,212.8,211.73,212.67,3871.0,204.7743,205.8092,204.7743,205.6834,3871.0
2022-09-23 13:00:00,212.79,212.98,212.14,212.14,3386.0,205.7995,205.9833,205.1709,205.1709,3386.0
2022-09-23 13:30:00,211.85,212.15,211.67,211.72,3838.0,204.8904,205.1805,204.7163,204.7646,3838.0
2022-09-23 14:00:00,211.42,212.23,210.78,211.09,3531.0,204.4745,205.2579,203.8555,204.1553,3531.0
2022-09-23 14:30:00,211.06,211.06,210.37,210.37,2829.0,204.1263,204.1263,203.459,203.459,2829.0
2022-09-23 15:00:00,210.63,212.41,210.63,211.81,8980.0,203.7105,205.432,203.7105,204.8517,8980.0
2022-09-23 15:30:00,212.27,213.13,212.03,213.12,16617.0,205.2966,206.1283,205.0645,206.1187,16617.0
2022-09-26 09:30:00,212.77,213.79,212.14,213.54,3265.0,205.7802,206.7666,205.1709,206.5249,3265.0
2022-09-26 10:00:00,213.88,215.16,213.4,214.75,3180.0,206.8537,208.0916,206.3895,207.6951,3180.0
2022-09-26 10:30:00,214.58,215.41,214.15,214.99,25252.0,207.5307,208.3334,207.1148,207.9272,25252.0
2022-09-26 11:00:00,214.98,215.17,214.08,214.29,8093.0,207.9176,208.1013,207.0471,207.2502,8093.0
2022-09-26 11:30:00,213.88,214.93,213.88,214.76,4233.0,206.8537,207.8692,206.8537,207.7048,4233.0
2022-09-26 12:00:00,214.73,214.8,213.27,213.28,2885.0,207.6758,207.7435,206.2637,206.2734,2885.0
2022-09-26 12:30:00,213.19,213.71,212.84,213.64,2500.0,206.1864,206.6893,205.8479,206.6216,2500.0
2022-09-26 13:00:00,213.34,213.34,212.16,212.37,1800.0,206.3314,206.3314,205.1902,205.3933,1800.0
2022-09-26 13:30:00,212.64,213.04,212.04,212.04,4352.0,205.6544,206.0413,205.0741,205.0741,4352.0
2022-09-26 14:00:00,212.01,212.98,211.99,212.31,3400.0,205.0451,205.9833,205.0258,205.3353,3400.0
2022-09-26 14:30:00,212.19,213.23,212.07,213.03,9693.0,205.2192,206.225,205.1032,206.0316,9693.0
2022-09-26 15:00:00,213.37,213.71,212.85,213.19,4822.0,206.3604,206.6893,205.8575,206.1864,4822.0
2022-09-26 15:30:00,212.94,214.23,212.34,212.47,20112.0,205.9446,207.1922,205.3643,205.49,20112.0
2022-09-27 09:30:00,214.0,215.67,213.23,213.87,6340.0,206.9697,208.5849,206.225,206.844,6340.0
2022-09-27 10:00:00,213.61,213.61,212.29,212.72,6700.0,206.5926,206.5926,205.3159,205.7318,6700.0
2022-09-27 10:30:00,212.53,213.81,212.52,213.28,7266.0,205.548,206.786,205.5384,206.2734,7266.0
2022-09-27 11:00:00,213.37,213.37,211.29,211.67,5420.0,206.3604,206.3604,204.3488,204.7163,5420.0
2022-09-27 11:30:00,211.61,211.81,210.7,210.99,6032.0,204.6583,204.8517,203.7782,204.0586,6032.0
2022-09-27 12:00:00,210.53,210.56,209.42,209.49,4468.0,203.6137,203.6428,202.5402,202.6079,4468.0
2022-09-27 12:30:00,209.64,209.77,209.15,209.5,9779.0,202.753,202.8787,202.2791,202.6176,9779.0
2022-09-27 13:00:00,209.32,209.32,208.48,208.61,6496.0,202.4435,202.4435,201.6311,201.7568,6496.0
2022-09-27 13:30:00,208.51,209.28,208.21,209.03,8110.0,201.6601,202.4048,201.37,202.163,8110.0
2022-09-27 14:00:00,209.09,210.01,209.01,209.75,12643.0,202.221,203.1108,202.1437,202.8594,12643.0
2022-09-27 14:30:00,209.8,210.95,209.61,210.71,12564.0,202.9077,204.0199,202.724,203.7878,12564.0
2022-09-27 15:00:00,210.48,210.86,210.03,210.03,3806.0,203.5654,203.9329,203.1302,203.1302,3806.0
2022-09-27 15:30:00,210.14,210.89,209.54,209.96,35668.0,203.2366,203.9619,202.6563,203.0625,35668.0
2022-09-28 09:30:00,211.46,213.08,211.46,212.59,14310.0,204.5132,206.08,204.5132,205.6061,14310.0
2022-09-28 10:00:00,212.51,213.3,211.63,213.3,4700.0,205.5287,206.2927,204.6776,206.2927,4700.0
2022-09-28 10:30:00,213.4,213.55,212.83,212.83,9150.0,206.3895,206.5345,205.8382,205.8382,9150.0
2022-09-28 11:00:00,212.64,213.81,212.63,213.42,8700.0,205.6544,206.786,205.6448,206.4088,8700.0
2022-09-28 11:30:00,213.23,213.93,212.84,213.7,13875.0,206.225,206.902,205.8479,206.6796,13875.0
2022-09-28 12:00:00,213.9,214.83,213.89,214.1,4297.0,206.873,207.7725,206.8634,207.0665,4297.0
2022-09-28 12:30:00,214.19,215.08,214.09,214.78,37061.0,207.1535,208.0143,207.0568,207.7241,37061.0
2022-09-28 13:00:00,215.02,215.15,214.66,214.66,4641.0,207.9562,208.082,207.6081,207.6081,4641.0
2022-09-28 13:30:00,214.58,214.82,214.03,214.65,6778.0,207.5307,207.7628,206.9988,207.5984,6778.0
2022-09-28 14:00:00,214.5,214.6,214.12,214.19,8304.0,207.4533,207.55,207.0858,207.1535,8304.0
2022-09-28 14:30:00,214.11,215.06,214.1,214.97,13947.0,207.0761,207.9949,207.0665,207.9079,13947.0
2022-09-28 15:00:00,214.82,216.02,214.82,216.02,9414.0,207.7628,208.9234,207.7628,208.9234,9414.0
2022-09-28 15:30:00,216.07,216.84,215.4,215.46,15376.0,208.9717,209.7164,208.3238,208.3818,15376.0
2022-09-29 09:30:00,213.81,213.81,211.5,212.2,11036.0,206.786,206.786,204.5519,205.2289,11036.0
2022-09-29 10:00:00,211.56,212.54,211.05,212.37,3046.0,204.6099,205.5577,204.1167,205.3933,3046.0
2022-09-29 10:30:00,212.26,212.83,212.0,212.74,3720.0,205.2869,205.8382,205.0355,205.7511,3720.0
2022-09-29 11:00:00,212.4,213.79,212.37,212.87,5498.0,205.4223,206.7666,205.3933,205.8769,5498.0
2022-09-29 11:30:00,212.68,213.78,212.54,213.59,2675.0,205.6931,206.757,205.5577,206.5732,2675.0
2022-09-29 12:00:00,213.29,213.29,212.63,212.92,2617.0,206.2831,206.2831,205.6448,205.9252,2617.0
2022-09-29 12:30:00,213.13,213.5,213.02,213.13,2400.0,206.1283,206.4862,206.0219,206.1283,2400.0
2022-09-29 13:00:00,212.91,212.91,212.5,212.66,1826.0,205.9156,205.9156,205.519,205.6738,1826.0
2022-09-29 13:30:00,212.58,213.07,212.35,212.49,4300.0,205.5964,206.0703,205.374,205.5094,4300.0
2022-09-29 14:00:00,212.27,212.87,212.13,212.55,3733.0,205.2966,205.8769,205.1612,205.5674,3733.0
2022-09-29 14:30:00,212.68,213.03,212.38,212.42,3261.0,205.6931,206.0316,205.403,205.4417,3261.0
2022-09-29 15:00:00,212.49,213.13,212.45,212.84,2696.0,205.5094,206.1283,205.4707,205.8479,2696.0
2022-09-29 15:30:00,212.91,213.98,212.9,213.7,20897.0,205.9156,206.9504,205.9059,206.6796,20897.0
2022-09-30 09:30:00,214.29,214.92,212.26,214.19,4677.0,207.2502,207.8595,205.2869,207.1535,4677.0
2022-09-30 10:00:00,214.23,214.8,213.72,214.1,4091.0,207.1922,207.7435,206.6989,207.0665,4091.0
2022-09-30 10:30:00,214.55,215.12,214.36,215.12,3397.0,207.5017,208.053,207.3179,208.053,3397.0
2022-09-30 11:00:00,215.01,215.96,214.66,215.86,6020.0,207.9466,208.8654,207.6081,208.7686,6020.0
2022-09-30 11:30:00,216.04,216.04,214.85,215.02,2520.0,208.9427,208.9427,207.7918,207.9562,2520.0
2022-09-30 12:00:00,214.93,215.05,214.3,214.9,2818.0,207.8692,207.9853,207.2599,207.8402,2818.0
2022-09-30 12:30:00,214.76,215.45,214.73,215.2,3007.0,207.7048,208.3721,207.6758,208.1303,3007.0
2022-09-30 13:00:00,215.22,215.52,214.78,215.2,2511.0,208.1497,208.4398,207.7241,208.1303,2511.0
2022-09-30 13:30:00,215.05,215.11,214.03,214.23,3498.0,207.9853,208.0433,206.9988,207.1922,3498.0
2022-09-30 14:00:00,213.93,214.55,213.64,213.65,2129.0,206.902,207.5017,206.6216,206.6312,2129.0
2022-09-30 14:30:00,213.94,213.94,212.81,212.83,2152.0,206.9117,206.9117,205.8188,205.8382,2152.0
2022-09-30 15:00:00,213.3,213.65,212.91,213.33,4175.0,206.2927,206.6312,205.9156,206.3218,4175.0
2022-09-30 15:30:00,213.21,213.5,211.85,212.28,15271.0,206.2057,206.4862,204.8904,205.3063,15271.0
2022-10-03 09:30:00,214.1,215.14,213.57,214.76,5817.0,207.0665,208.0723,206.5539,207.7048,5817.0
2022-10-03 10:00:00,214.63,216.93,214.63,216.93,2973.0,207.5791,209.8035,207.5791,209.8035,2973.0
2022-10-03 10:30:00,216.88,216.88,215.85,216.38,5494.0,209.7551,209.7551,208.759,209.2716,5494.0
2022-10-03 11:00:00,216.51,217.75,216.46,217.74,4852.0,209.3973,210.5966,209.3489,210.5869,4852.0
2022-10-03 11:30:00,217.81,217.9,217.43,217.63,7273.0,210.6546,210.7416,210.2871,210.4805,7273.0
2022-10-03 12:00:00,217.6,218.18,217.48,217.8,4194.0,210.4515,211.0124,210.3354,210.6449,4194.0
2022-10-03 12:30:00,217.47,217.74,217.14,217.14,4131.0,210.3258,210.5869,210.0066,210.0066,4131.0
2022-10-03 13:00:00,217.47,217.96,217.43,217.96,1274.0,210.3258,210.7997,210.2871,210.7997,1274.0
2022-10-03 13:30:00,217.98,218.69,217.92,218.43,10151.0,210.819,211.5057,210.761,211.2542,10151.0
2022-10-03 14:00:00,218.59,219.61,218.59,219.6,3169.0,211.409,212.3954,211.409,212.3858,3169.0
2022-10-03 14:30:00,219.45,220.38,219.45,220.25,5605.0,212.2407,213.1402,212.2407,213.0144,5605.0
2022-10-03 15:00:00,220.22,220.22,219.67,219.82,4256.0,212.9854,212.9854,212.4535,212.5986,4256.0
2022-10-03 15:30:00,219.78,219.79,218.37,218.62,12444.0,212.5599,212.5695,211.1962,211.438,12444.0
2022-10-04 09:30:00,221.48,224.74,221.48,224.32,15671.0,214.204,217.3569,214.204,216.9507,15671.0
2022-10-04 10:00:00,224.94,225.43,224.18,224.55,6169.0,217.5504,218.0243,216.8153,217.1732,6169.0
2022-10-04 10:30:00,224.58,224.58,223.72,224.23,6582.0,217.2022,217.2022,216.3704,216.8637,6582.0
2022-10-04 11:00:00,224.12,224.7,224.11,224.64,2606.0,216.7573,217.3182,216.7476,217.2602,2606.0
2022-10-04 11:30:00,224.65,224.73,223.89,223.91,3434.0,217.2699,217.3472,216.5348,216.5542,3434.0
2022-10-04 12:00:00,224.01,224.36,223.74,224.01,1800.0,216.6509,216.9894,216.3898,216.6509,1800.0
2022-10-04 12:30:00,224.09,224.51,223.97,224.37,9993.0,216.7283,217.1345,216.6122,216.9991,9993.0
2022-10-04 13:00:00,224.47,224.52,223.67,223.92,6570.0,217.0958,217.1441,216.3221,216.5639,6570.0
2022-10-04 13:30:00,223.96,224.14,223.08,223.84,4023.0,216.6025,216.7766,215.7515,216.4865,4023.0
2022-10-04 14:00:00,223.85,224.11,223.16,223.16,2022.0,216.4962,216.7476,215.8288,215.8288,2022.0
2022-10-04 14:30:00,223.06,224.05,223.06,223.99,5480.0,215.7321,216.6896,215.7321,216.6316,5480.0
2022-10-04 15:00:00,223.99,224.07,223.3,223.63,4844.0,216.6316,216.7089,215.9642,216.2834,4844.0
2022-10-04 15:30:00,223.53,224.43,223.2,224.29,12833.0,216.1867,217.0571,215.8675,216.9217,12833.0
2022-10-05 09:30:00,222.15,223.91,221.92,223.3,4208.0,214.852,216.5542,214.6296,215.9642,4208.0
2022-10-05 10:00:00,223.31,223.53,222.17,222.64,3789.0,215.9739,216.1867,214.8713,215.3259,3789.0
2022-10-05 10:30:00,222.69,223.08,222.19,222.31,2623.0,215.3743,215.7515,214.8907,215.0067,2623.0
2022-10-05 11:00:00,222.34,222.82,222.25,222.67,1400.0,215.0358,215.5,214.9487,215.3549,1400.0
2022-10-05 11:30:00,222.54,223.6,222.54,223.28,2370.0,215.2292,216.2544,215.2292,215.9449,2370.0
2022-10-05 12:00:00,223.18,224.34,222.73,224.09,2600.0,215.8482,216.9701,215.413,216.7283,2600.0
2022-10-05 12:30:00,224.14,224.23,223.56,223.8,6183.0,216.7766,216.8637,216.2157,216.4478,6183.0
2022-10-05 13:00:00,223.61,224.35,223.61,223.93,4948.0,216.264,216.9797,216.264,216.5735,4948.0
2022-10-05 13:30:00,224.01,224.04,223.46,223.47,3898.0,216.6509,216.6799,216.119,216.1286,3898.0
2022-10-05 14:00:00,223.79,223.91,223.52,223.89,3422.0,216.4381,216.5542,216.177,216.5348,3422.0
2022-10-05 14:30:00,223.8,224.02,223.53,223.79,2762.0,216.4478,216.6606,216.1867,216.4381,2762.0
2022-10-05 15:00:00,223.95,224.56,223.79,223.94,5298.0,216.5929,217.1828,216.4381,216.5832,5298.0
2022-10-05 15:30:00,223.99,223.99,222.93,223.14,14328.0,216.6316,216.6316,215.6064,215.8095,14328.0
2022-10-06 09:30:00,222.75,224.23,222.73,223.21,3571.0,215.4323,216.8637,215.413,215.8772,3571.0
2022-10-06 10:00:00,222.7,222.7,221.29,221.77,7594.0,215.3839,215.3839,214.0203,214.4845,7594.0
2022-10-06 10:30:00,221.79,223.06,221.46,222.81,22481.0,214.5038,215.7321,214.1847,215.4903,22481.0
2022-10-06 11:00:00,222.83,223.48,222.35,223.05,14258.0,215.5097,216.1383,215.0454,215.7224,14258.0
2022-10-06 11:30:00,222.89,223.7,222.34,222.34,6336.0,215.5677,216.3511,215.0358,215.0358,6336.0
2022-10-06 12:00:00,222.53,222.86,222.21,222.84,2583.0,215.2195,215.5387,214.91,215.5193,2583.0
2022-10-06 12:30:00,222.84,223.47,222.61,222.88,4112.0,215.5193,216.1286,215.2969,215.558,4112.0
2022-10-06 13:00:00,222.9,223.0,222.25,222.93,7683.0,215.5774,215.6741,214.9487,215.6064,7683.0
2022-10-06 13:30:00,222.64,222.71,222.07,222.07,3590.0,215.3259,215.3936,214.7746,214.7746,3590.0
2022-10-06 14:00:00,221.93,221.93,221.07,221.28,3034.0,214.6392,214.6392,213.8075,214.0106,3034.0
2022-10-06 14:30:00,221.57,221.57,220.69,220.99,3654.0,214.2911,214.2911,213.44,213.7301,3654.0
2022-10-06 15:00:00,220.97,221.2,220.36,221.2,2824.0,213.7108,213.9332,213.1208,213.9332,2824.0
2022-10-06 15:30:00,221.4,221.86,221.01,221.23,12992.0,214.1266,214.5715,213.7495,213.9622,12992.0
2022-10-07 09:30:00,219.97,219.97,215.54,215.54,1840.0,212.7436,212.7436,208.4592,208.4592,1840.0
2022-10-07 10:00:00,215.67,216.81,215.58,216.49,1177.0,208.5849,209.6874,208.4978,209.3779,1177.0
2022-10-07 10:30:00,216.45,216.89,216.08,216.27,1500.0,209.3393,209.7648,208.9814,209.1652,1500.0
2022-10-07 11:00:00,216.09,216.1,215.56,215.96,2043.0,208.9911,209.0008,208.4785,208.8654,2043.0
2022-10-07 11:30:00,215.93,216.04,215.65,216.04,1295.0,208.8363,208.9427,208.5655,208.9427,1295.0
2022-10-07 12:00:00,215.77,216.33,215.6,215.71,1809.0,208.6816,209.2232,208.5172,208.6236,1809.0
2022-10-07 12:30:00,215.56,215.57,214.81,214.89,1557.0,208.4785,208.4882,207.7531,207.8305,1557.0
2022-10-07 13:00:00,214.96,214.96,214.61,214.86,800.0,207.8982,207.8982,207.5597,207.8015,800.0
2022-10-07 13:30:00,214.86,215.35,214.84,215.1,1417.0,207.8015,208.2754,207.7822,208.0336,1417.0
2022-10-07 14:00:00,215.12,215.46,214.82,214.83,2146.0,208.053,208.3818,207.7628,207.7725,2146.0
2022-10-07 14:30:00,214.73,215.05,214.71,215.05,1600.0,207.6758,207.9853,207.6564,207.9853,1600.0
2022-10-07 15:00:00,215.04,215.33,214.44,214.47,2204.0,207.9756,208.2561,207.3953,207.4243,2204.0
2022-10-07 15:30:00,214.48,215.86,214.29,215.6,19434.0,207.434,208.7686,207.2502,208.5172,19434.0
2022-10-10 09:30:00,216.38,216.66,214.97,215.3,2928.0,209.2716,209.5424,207.9079,208.227,2928.0
2022-10-10 10:00:00,214.86,215.69,214.86,215.2,5650.0,207.8015,208.6042,207.8015,208.1303,5650.0
2022-10-10 10:30:00,215.17,215.4,213.91,214.24,3893.0,208.1013,208.3238,206.8827,207.2019,3893.0
2022-10-10 11:00:00,214.06,214.69,213.7,214.57,2271.0,207.0278,207.6371,206.6796,207.521,2271.0
2022-10-10 11:30:00,214.35,214.91,214.14,214.91,1837.0,207.3082,207.8499,207.1051,207.8499,1837.0
2022-10-10 12:00:00,214.8,214.8,213.65,213.67,1520.0,207.7435,207.7435,206.6312,206.6506,1520.0
2022-10-10 12:30:00,213.43,213.43,213.15,213.15,1200.0,206.4185,206.4185,206.1477,206.1477,1200.0
2022-10-10 13:00:00,212.71,213.43,212.5,213.19,2219.0,205.7221,206.4185,205.519,206.1864,2219.0
2022-10-10 13:30:00,213.35,214.78,213.35,214.69,2532.0,206.3411,207.7241,206.3411,207.6371,2532.0
2022-10-10 14:00:00,214.32,214.35,213.89,214.17,3045.0,207.2792,207.3082,206.8634,207.1342,3045.0
2022-10-10 14:30:00,214.1,214.98,214.1,214.59,7641.0,207.0665,207.9176,207.0665,207.5404,7641.0
2022-10-10 15:00:00,214.47,215.24,214.39,214.65,4379.0,207.4243,208.169,207.3469,207.5984,4379.0
2022-10-10 15:30:00,214.54,215.36,214.41,214.53,6644.0,207.492,208.2851,207.3663,207.4823,6644.0
2022-10-11 09:30:00,213.87,214.05,213.17,213.65,5468.0,206.844,207.0181,206.167,206.6312,5468.0
2022-10-11 10:00:00,213.46,214.0,213.17,213.88,3800.0,206.4475,206.9697,206.167,206.8537,3800.0
2022-10-11 10:30:00,213.81,214.89,213.58,214.59,7865.0,206.786,207.8305,206.5635,207.5404,7865.0
2022-10-11 11:00:00,214.47,215.75,214.39,215.35,12887.0,207.4243,208.6623,207.3469,208.2754,12887.0
2022-10-11 11:30:00,215.22,216.14,215.19,215.75,1800.0,208.1497,209.0394,208.1207,208.6623,1800.0
2022-10-11 12:00:00,215.63,216.01,215.22,215.79,2891.0,208.5462,208.9137,208.1497,208.7009,2891.0
2022-10-11 12:30:00,215.99,216.51,215.87,216.28,3000.0,208.8944,209.3973,208.7783,209.1748,3000.0
2022-10-11 13:00:00,216.28,216.36,215.6,215.84,4587.0,209.1748,209.2522,208.5172,208.7493,4587.0
2022-10-11 13:30:00,216.0,216.39,215.9,216.24,8019.0,208.904,209.2812,208.8073,209.1362,8019.0
2022-10-11 14:00:00,215.99,216.22,215.8,215.89,4542.0,208.8944,209.1168,208.7106,208.7977,4542.0
2022-10-11 14:30:00,216.1,216.16,213.67,213.67,3000.0,209.0008,209.0588,206.6506,206.6506,3000.0
2022-10-11 15:00:00,213.81,213.87,212.9,213.87,7464.0,206.786,206.844,205.9059,206.844,7464.0
2022-10-11 15:30:00,213.91,215.03,213.75,214.44,22642.0,206.8827,207.9659,206.728,207.3953,22642.0
2022-10-12 09:30:00,214.07,215.02,212.94,215.02,3711.0,207.0374,207.9562,205.9446,207.9562,3711.0
2022-10-12 10:00:00,214.98,215.03,214.12,214.61,1100.0,207.9176,207.9659,207.0858,207.5597,1100.0
2022-10-12 10:30:00,214.96,214.96,214.38,214.6,800.0,207.8982,207.8982,207.3373,207.55,800.0
2022-10-12 11:00:00,214.84,214.99,214.28,214.47,1263.0,207.7822,207.9272,207.2405,207.4243,1263.0
2022-10-12 11:30:00,214.26,214.41,213.93,214.28,2621.0,207.2212,207.3663,206.902,207.2405,2621.0
2022-10-12 12:00:00,214.33,214.58,213.03,213.03,2211.0,207.2889,207.5307,206.0316,206.0316,2211.0
2022-10-12 12:30:00,212.97,213.21,212.5,212.84,42880.0,205.9736,206.2057,205.519,205.8479,42880.0
2022-10-12 13:00:00,212.69,212.76,212.18,212.31,2300.0,205.7028,205.7705,205.2095,205.3353,2300.0
2022-10-12 13:30:00,212.05,212.18,211.63,211.9,2523.0,205.0838,205.2095,204.6776,204.9387,2523.0
2022-10-12 14:00:00,211.89,212.54,211.72,212.33,4303.0,204.9291,205.5577,204.7646,205.3546,4303.0
2022-10-12 14:30:00,212.41,212.52,211.61,211.83,2300.0,205.432,205.5384,204.6583,204.871,2300.0
2022-10-12 15:00:00,211.86,212.12,211.63,211.71,4304.0,204.9,205.1515,204.6776,204.755,4304.0
2022-10-12 15:30:00,211.67,211.96,210.69,210.7,20841.0,204.7163,204.9968,203.7685,203.7782,20841.0
2022-10-13 09:30:00,206.56,208.16,205.2,206.7,5473.0,199.7742,201.3216,198.4588,199.9096,5473.0
2022-10-13 10:00:00,206.93,208.57,206.89,207.37,7280.0,200.132,201.7181,200.0933,200.5576,7280.0
2022-10-13 10:30:00,207.51,209.23,207.51,208.35,5602.0,200.693,202.3564,200.693,201.5054,5602.0
2022-10-13 11:00:00,208.58,213.23,208.58,212.15,8824.0,201.7278,206.225,201.7278,205.1805,8824.0
2022-10-13 11:30:00,212.35,214.83,212.26,213.62,3950.0,205.374,207.7725,205.2869,206.6022,3950.0
2022-10-13 12:00:00,213.59,213.83,212.79,213.08,4434.0,206.5732,206.8053,205.7995,206.08,4434.0
2022-10-13 12:30:00,213.13,214.43,212.97,213.98,6477.0,206.1283,207.3856,205.9736,206.9504,6477.0
2022-10-13 13:00:00,214.3,215.39,214.12,215.39,3965.0,207.2599,208.3141,207.0858,208.3141,3965.0
2022-10-13 13:30:00,215.1,215.81,214.74,215.13,35606.0,208.0336,208.7203,207.6854,208.0626,35606.0
2022-10-13 14:00:00,215.03,215.3,214.38,214.38,6218.0,207.9659,208.227,207.3373,207.3373,6218.0
2022-10-13 14:30:00,214.65,215.88,214.55,215.72,27154.0,207.5984,208.788,207.5017,208.6332,27154.0
2022-10-13 15:00:00,215.66,216.05,214.91,215.18,10280.0,208.5752,208.9524,207.8499,208.111,10280.0
2022-10-13 15:30:00,215.13,215.82,214.41,214.98,22530.0,208.0626,208.73,207.3663,207.9176,22530.0
2022-10-14 09:30:00,216.91,216.91,215.19,215.31,2826.0,209.7841,209.7841,208.1207,208.2367,2826.0
2022-10-14 10:00:00,215.12,215.12,212.38,212.86,4578.0,208.053,208.053,205.403,205.8672,4578.0
2022-10-14 10:30:00,212.62,213.15,211.06,212.12,9690.0,205.6351,206.1477,204.1263,205.1515,9690.0
2022-10-14 11:00:00,212.53,212.71,211.53,211.97,3060.0,205.548,205.7221,204.5809,205.0064,3060.0
2022-10-14 11:30:00,211.95,211.95,210.85,210.96,4793.0,204.9871,204.9871,203.9232,204.0296,4793.0
2022-10-14 12:00:00,210.81,210.81,209.57,210.14,3245.0,203.8845,203.8845,202.6853,203.2366,3245.0
2022-10-14 12:30:00,210.26,210.42,209.56,209.56,3307.0,203.3526,203.5074,202.6756,202.6756,3307.0
2022-10-14 13:00:00,209.64,209.95,208.97,209.52,3154.0,202.753,203.0528,202.105,202.6369,3154.0
2022-10-14 13:30:00,209.75,209.89,209.44,209.89,4000.0,202.8594,202.9948,202.5596,202.9948,4000.0
2022-10-14 14:00:00,209.85,210.02,209.29,209.92,5319.0,202.9561,203.1205,202.4145,203.0238,5319.0
2022-10-14 14:30:00,209.81,210.72,209.61,210.72,7427.0,202.9174,203.7975,202.724,203.7975,7427.0
2022-10-14 15:00:00,210.59,211.33,210.23,211.33,11249.0,203.6718,204.3875,203.3236,204.3875,11249.0
2022-10-14 15:30:00,211.18,211.62,210.22,210.42,15179.0,204.2424,204.6679,203.3139,203.5074,15179.0
2022-10-17 09:30:00,214.01,216.04,214.01,215.73,2055.0,206.9794,208.9427,206.9794,208.6429,2055.0
2022-10-17 10:00:00,215.51,216.37,214.97,215.05,8058.0,208.4301,209.2619,207.9079,207.9853,8058.0
2022-10-17 10:30:00,214.99,215.2,214.05,214.35,4027.0,207.9272,208.1303,207.0181,207.3082,4027.0
2022-10-17 11:00:00,214.27,214.78,214.21,214.78,3193.0,207.2309,207.7241,207.1728,207.7241,3193.0
2022-10-17 11:30:00,214.86,215.24,214.75,215.17,2205.0,207.8015,208.169,207.6951,208.1013,2205.0
2022-10-17 12:00:00,215.37,215.57,215.0,215.42,2270.0,208.2947,208.4882,207.9369,208.3431,2270.0
2022-10-17 12:30:00,215.37,215.37,214.75,215.12,1400.0,208.2947,208.2947,207.6951,208.053,1400.0
2022-10-17 13:00:00,215.14,215.61,215.1,215.48,4605.0,208.0723,208.5269,208.0336,208.4011,4605.0
2022-10-17 13:30:00,215.6,216.12,215.6,215.83,3592.0,208.5172,209.0201,208.5172,208.7396,3592.0
2022-10-17 14:00:00,215.73,216.03,215.1,215.1,12303.0,208.6429,208.9331,208.0336,208.0336,12303.0
2022-10-17 14:30:00,215.07,215.6,215.0,215.23,2300.0,208.0046,208.5172,207.9369,208.1593,2300.0
2022-10-17 15:00:00,215.06,215.38,214.94,215.35,4344.0,207.9949,208.3044,207.8789,208.2754,4344.0
2022-10-17 15:30:00,215.4,216.19,215.34,215.72,13578.0,208.3238,209.0878,208.2657,208.6332,13578.0
2022-10-18 09:30:00,220.6,221.34,218.89,219.13,8622.0,213.3529,214.0686,211.6991,211.9312,8622.0
2022-10-18 10:00:00,218.73,219.44,218.04,218.39,7525.0,211.5444,212.231,210.877,211.2155,7525.0
2022-10-18 10:30:00,218.09,218.88,217.66,218.5,8564.0,210.9254,211.6894,210.5095,211.3219,8564.0
2022-10-18 11:00:00,218.51,218.79,215.9,216.48,7363.0,211.3316,211.6024,208.8073,209.3683,7363.0
2022-10-18 11:30:00,216.27,216.67,215.77,216.67,8617.0,209.1652,209.552,208.6816,209.552,8617.0
2022-10-18 12:00:00,216.74,217.42,216.51,217.1,1471.0,209.6197,210.2774,209.3973,209.9679,1471.0
2022-10-18 12:30:00,217.24,218.3,217.24,218.22,12826.0,210.1033,211.1285,210.1033,211.0511,12826.0
2022-10-18 13:00:00,218.29,218.85,217.97,218.85,2600.0,211.1188,211.6604,210.8093,211.6604,2600.0
2022-10-18 13:30:00,219.04,219.61,219.04,219.3,3339.0,211.8442,212.3954,211.8442,212.0956,3339.0
2022-10-18 14:00:00,219.35,219.4,218.75,219.02,3152.0,212.144,212.1923,211.5637,211.8248,3152.0
2022-10-18 14:30:00,218.9,218.9,217.11,217.69,5582.0,211.7088,211.7088,209.9776,210.5385,5582.0
2022-10-18 15:00:00,217.62,218.07,217.13,217.81,13643.0,210.4708,210.906,209.9969,210.6546,13643.0
2022-10-18 15:30:00,217.79,218.82,217.79,218.68,34975.0,210.6352,211.6314,210.6352,211.496,34975.0
2022-10-19 09:30:00,217.32,218.63,215.79,216.5,3656.0,210.1807,211.4476,208.7009,209.3876,3656.0
2022-10-19 10:00:00,216.21,218.05,216.04,218.05,4450.0,209.1071,210.8867,208.9427,210.8867,4450.0
2022-10-19 10:30:00,217.53,217.77,217.16,217.16,1702.0,210.3838,210.6159,210.0259,210.0259,1702.0
2022-10-19 11:00:00,217.33,217.66,217.04,217.64,1369.0,210.1904,210.5095,209.9099,210.4902,1369.0
2022-10-19 11:30:00,217.21,217.78,217.0,217.34,900.0,210.0743,210.6256,209.8712,210.2,900.0
2022-10-19 12:00:00,217.35,217.35,216.37,216.42,2300.0,210.2097,210.2097,209.2619,209.3102,2300.0
2022-10-19 12:30:00,216.17,216.26,215.37,215.58,1713.0,209.0685,209.1555,208.2947,208.4978,1713.0
2022-10-19 13:00:00,215.53,215.7,214.91,215.58,2633.0,208.4495,208.6139,207.8499,208.4978,2633.0
2022-10-19 13:30:00,215.47,215.77,215.19,215.63,5732.0,208.3915,208.6816,208.1207,208.5462,5732.0
2022-10-19 14:00:00,215.69,216.54,215.46,216.35,3300.0,208.6042,209.4263,208.3818,209.2425,3300.0
2022-10-19 14:30:00,216.5,216.56,216.19,216.47,4000.0,209.3876,209.4456,209.0878,209.3586,4000.0
2022-10-19 15:00:00,216.71,217.33,216.26,216.71,1645.0,209.5907,210.1904,209.1555,209.5907,1645.0
2022-10-19 15:30:00,216.58,217.0,216.44,217.0,10264.0,209.465,209.8712,209.3296,209.8712,10264.0
2022-10-20 09:30:00,217.73,217.73,214.75,214.76,2480.0,210.5772,210.5772,207.6951,207.7048,2480.0
2022-10-20 10:00:00,216.13,217.92,216.13,217.16,6393.0,209.0298,210.761,209.0298,210.0259,6393.0
2022-10-20 10:30:00,216.6,217.2,216.33,216.56,2998.0,209.4843,210.0646,209.2232,209.4456,2998.0
2022-10-20 11:00:00,216.62,216.69,214.62,214.62,8317.0,209.5037,209.5714,207.5694,207.5694,8317.0
2022-10-20 11:30:00,214.47,215.17,214.15,214.15,2819.0,207.4243,208.1013,207.1148,207.1148,2819.0
2022-10-20 12:00:00,214.27,214.27,213.12,213.12,2207.0,207.2309,207.2309,206.1187,206.1187,2207.0
2022-10-20 12:30:00,213.09,213.23,212.41,212.8,3200.0,206.0896,206.225,205.432,205.8092,3200.0
2022-10-20 13:00:00,212.65,212.75,211.68,212.41,2800.0,205.6641,205.7608,204.726,205.432,2800.0
2022-10-20 13:30:00,212.29,212.53,211.64,211.74,2222.0,205.3159,205.548,204.6873,204.784,2222.0
2022-10-20 14:00:00,211.63,211.67,211.13,211.32,1969.0,204.6776,204.7163,204.194,204.3778,1969.0
2022-10-20 14:30:00,211.38,212.15,211.12,212.02,2000.0,204.4358,205.1805,204.1844,205.0548,2000.0
2022-10-20 15:00:00,211.79,212.23,211.5,211.5,2450.0,204.8323,205.2579,204.5519,204.5519,2450.0
2022-10-20 15:30:00,211.53,212.04,211.16,211.46,12716.0,204.5809,205.0741,204.223,204.5132,12716.0
2022-10-21 09:30:00,212.69,213.93,211.44,213.71,18524.0,205.7028,206.902,204.4938,206.6893,18524.0
2022-10-21 10:00:00,213.9,214.2,212.5,212.59,25127.0,206.873,207.1632,205.519,205.6061,25127.0
2022-10-21 10:30:00,212.73,213.22,211.56,212.48,4208.0,205.7415,206.2154,204.6099,205.4997,4208.0
2022-10-21 11:00:00,212.65,213.4,212.12,213.14,3624.0,205.6641,206.3895,205.1515,206.138,3624.0
2022-10-21 11:30:00,213.4,214.93,213.06,214.93,2763.0,206.3895,207.8692,206.0606,207.8692,2763.0
2022-10-21 12:00:00,214.99,215.33,214.58,214.76,3100.0,207.9272,208.2561,207.5307,207.7048,3100.0
2022-10-21 12:30:00,214.79,215.73,214.63,215.73,4718.0,207.7338,208.6429,207.5791,208.6429,4718.0
2022-10-21 13:00:00,215.75,216.09,215.38,215.64,1380.0,208.6623,208.9911,208.3044,208.5559,1380.0
2022-10-21 13:30:00,215.92,216.29,215.75,216.08,569.0,208.8267,209.1845,208.6623,208.9814,569.0
2022-10-21 14:00:00,216.21,216.3,215.74,215.74,3149.0,209.1071,209.1942,208.6526,208.6526,3149.0
2022-10-21 14:30:00,215.97,216.06,215.63,215.92,1875.0,208.875,208.9621,208.5462,208.8267,1875.0
2022-10-21 15:00:00,216.06,217.05,216.06,216.94,8397.0,208.9621,209.9195,208.9621,209.8132,8397.0
2022-10-21 15:30:00,217.0,217.09,216.42,216.53,18625.0,209.8712,209.9582,209.3102,209.4166,18625.0
2022-10-24 09:30:00,217.48,218.88,217.01,218.6,12329.0,210.3354,211.6894,209.8809,211.4186,12329.0
2022-10-24 10:00:00,217.55,217.55,216.36,216.65,1300.0,210.4031,210.4031,209.2522,209.5327,1300.0
2022-10-24 10:30:00,217.23,218.6,217.23,217.87,4161.0,210.0936,211.4186,210.0936,210.7126,4161.0
2022-10-24 11:00:00,217.74,217.89,216.9,217.39,2356.0,210.5869,210.732,209.7745,210.2484,2356.0
2022-10-24 11:30:00,217.47,218.36,217.46,217.56,2128.0,210.3258,211.1865,210.3161,210.4128,2128.0
2022-10-24 12:00:00,218.8,218.8,218.17,218.61,2244.0,211.6121,211.6121,211.0028,211.4283,2244.0
2022-10-24 12:30:00,218.59,218.82,218.37,218.42,3100.0,211.409,211.6314,211.1962,211.2445,3100.0
2022-10-24 13:00:00,218.05,218.47,218.02,218.16,2900.0,210.8867,211.2929,210.8577,210.9931,2900.0
2022-10-24 13:30:00,218.29,218.71,218.21,218.65,2124.0,211.1188,211.525,211.0414,211.467,2124.0
2022-10-24 14:00:00,218.51,219.08,218.5,219.07,1718.0,211.3316,211.8829,211.3219,211.8732,1718.0
2022-10-24 14:30:00,219.09,219.85,219.09,219.85,1550.0,211.8925,212.6276,211.8925,212.6276,1550.0
2022-10-24 15:00:00,219.76,219.88,219.44,219.46,3370.0,212.5405,212.6566,212.231,212.2504,3370.0
2022-10-24 15:30:00,219.34,219.34,218.59,218.77,7807.0,212.1343,212.1343,211.409,211.583,7807.0
2022-10-25 09:30:00,218.52,221.75,218.11,221.75,5054.0,211.3413,214.4651,210.9447,214.4651,5054.0
2022-10-25 10:00:00,222.0,222.01,220.67,221.47,4674.0,214.7069,214.7166,213.4206,214.1943,4674.0
2022-10-25 10:30:00,221.83,221.83,221.17,221.72,4464.0,214.5425,214.5425,213.9042,214.4361,4464.0
2022-10-25 11:00:00,221.72,222.62,221.4,222.25,7480.0,214.4361,215.3066,214.1266,214.9487,7480.0
2022-10-25 11:30:00,222.15,222.92,222.09,222.12,3136.0,214.852,215.5967,214.794,214.823,3136.0
2022-10-25 12:00:00,222.31,222.93,222.06,222.31,3809.0,215.0067,215.6064,214.765,215.0067,3809.0
2022-10-25 12:30:00,222.48,222.54,221.74,221.75,3700.0,215.1712,215.2292,214.4555,214.4651,3700.0
2022-10-25 13:00:00,221.74,221.96,221.44,221.95,1559.0,214.4555,214.6682,214.1653,214.6586,1559.0
2022-10-25 13:30:00,222.0,222.28,221.52,221.7,3114.0,214.7069,214.9777,214.2427,214.4168,3114.0
2022-10-25 14:00:00,221.87,222.63,221.81,222.34,3498.0,214.5812,215.3162,214.5232,215.0358,3498.0
2022-10-25 14:30:00,222.53,222.84,222.13,222.13,2613.0,215.2195,215.5193,214.8327,214.8327,2613.0
2022-10-25 15:00:00,222.1,223.04,221.88,222.91,4617.0,214.8036,215.7128,214.5909,215.587,4617.0
2022-10-25 15:30:00,223.09,223.67,223.02,223.38,18976.0,215.7611,216.3221,215.6934,216.0416,18976.0
2022-10-26 09:30:00,224.69,224.69,222.47,222.6,4032.0,217.3086,217.3086,215.1615,215.2872,4032.0
2022-10-26 10:00:00,222.52,224.42,222.52,224.04,2000.0,215.2099,217.0474,215.2099,216.6799,2000.0
2022-10-26 10:30:00,224.09,224.64,224.09,224.12,1406.0,216.7283,217.2602,216.7283,216.7573,1406.0
2022-10-26 11:00:00,224.75,225.69,224.75,225.28,2498.0,217.3666,218.2757,217.3666,217.8792,2498.0
2022-10-26 11:30:00,225.5,225.72,225.45,225.65,1359.0,218.092,218.3047,218.0436,218.237,1359.0
2022-10-26 12:00:00,225.77,225.86,225.04,225.05,8617.0,218.3531,218.4401,217.6471,217.6567,8617.0
2022-10-26 12:30:00,225.41,225.61,224.59,224.59,2276.0,218.0049,218.1983,217.2118,217.2118,2276.0
2022-10-26 13:00:00,224.42,224.58,223.85,223.85,2816.0,217.0474,217.2022,216.4962,216.4962,2816.0
2022-10-26 13:30:00,223.89,224.05,223.66,223.96,2779.0,216.5348,216.6896,216.3124,216.6025,2779.0
2022-10-26 14:00:00,223.94,224.43,223.57,223.57,3316.0,216.5832,217.0571,216.2254,216.2254,3316.0
2022-10-26 14:30:00,223.43,223.74,223.13,223.3,2647.0,216.09,216.3898,215.7998,215.9642,2647.0
2022-10-26 15:00:00,223.46,223.46,222.7,223.0,2879.0,216.119,216.119,215.3839,215.6741,2879.0
2022-10-26 15:30:00,223.26,223.7,222.48,222.52,22144.0,215.9255,216.3511,215.1712,215.2099,22144.0
2022-10-27 09:30:00,223.73,224.83,222.22,222.43,4563.0,216.3801,217.444,214.9197,215.1228,4563.0
2022-10-27 10:00:00,223.48,225.08,223.33,224.61,4700.0,216.1383,217.6858,215.9932,217.2312,4700.0
2022-10-27 10:30:00,224.48,225.0,223.11,223.31,5319.0,217.1055,217.6084,215.7805,215.9739,5319.0
2022-10-27 11:00:00,222.57,223.31,222.23,223.23,5701.0,215.2582,215.9739,214.9294,215.8965,5701.0
2022-10-27 11:30:00,222.77,223.39,222.01,222.16,2500.0,215.4516,216.0513,214.7166,214.8617,2500.0
2022-10-27 12:00:00,222.27,223.09,222.26,222.54,5698.0,214.9681,215.7611,214.9584,215.2292,5698.0
2022-10-27 12:30:00,222.11,222.5,222.07,222.45,4560.0,214.8133,215.1905,214.7746,215.1422,4560.0
2022-10-27 13:00:00,222.77,223.7,222.45,222.92,4490.0,215.4516,216.3511,215.1422,215.5967,4490.0
2022-10-27 13:30:00,222.92,223.11,222.05,222.05,5879.0,215.5967,215.7805,214.7553,214.7553,5879.0
2022-10-27 14:00:00,221.94,222.45,221.69,221.74,4226.0,214.6489,215.1422,214.4071,214.4555,4226.0
2022-10-27 14:30:00,221.52,221.81,221.05,221.14,7160.0,214.2427,214.5232,213.7881,213.8752,7160.0
2022-10-27 15:00:00,221.3,221.54,220.63,220.86,6242.0,214.0299,214.262,213.3819,213.6044,6242.0
2022-10-27 15:30:00,220.62,221.74,220.5,221.06,28573.0,213.3723,214.4555,213.2562,213.7978,28573.0
2022-10-28 09:30:00,222.42,223.15,222.42,223.15,2222.0,215.1131,215.8192,215.1131,215.8192,2222.0
2022-10-28 10:00:00,223.15,223.3,221.69,223.3,3203.0,215.8192,215.9642,214.4071,215.9642,3203.0
2022-10-28 10:30:00,223.44,224.13,222.95,224.1,2100.0,216.0996,216.767,215.6257,216.7379,2100.0
2022-10-28 11:00:00,224.46,224.46,223.86,223.87,1747.0,217.0861,217.0861,216.5058,216.5155,1747.0
2022-10-28 11:30:00,224.25,224.98,224.18,224.79,800.0,216.883,217.589,216.8153,217.4053,800.0
2022-10-28 12:00:00,224.81,225.68,224.73,225.62,6700.0,217.4246,218.266,217.3472,218.208,6700.0
2022-10-28 12:30:00,225.7,226.01,225.41,225.53,2174.0,218.2854,218.5852,218.0049,218.121,2174.0
2022-10-28 13:00:00,225.48,225.93,225.35,225.73,2699.0,218.0726,218.5078,217.9469,218.3144,2699.0
2022-10-28 13:30:00,225.73,226.39,225.51,225.91,8082.0,218.3144,218.9527,218.1016,218.4885,8082.0
2022-10-28 14:00:00,226.31,226.54,225.94,226.23,4503.0,218.8753,219.0978,218.5175,218.798,4503.0
2022-10-28 14:30:00,226.19,226.96,226.05,226.51,5818.0,218.7593,219.504,218.6239,219.0688,5818.0
2022-10-28 15:00:00,226.53,227.14,226.36,227.14,25997.0,219.0881,219.6781,218.9237,219.6781,25997.0
2022-10-28 15:30:00,226.68,227.44,225.7,226.04,61291.0,219.2332,219.9682,218.2854,218.6142,61291.0
2022-10-31 09:30:00,224.55,224.81,223.32,224.51,3943.0,217.1732,217.4246,215.9836,217.1345,3943.0
2022-10-31 10:00:00,224.43,224.76,223.62,224.0,5268.0,217.0571,217.3763,216.2737,216.6412,5268.0
2022-10-31 10:30:00,223.83,224.46,223.8,224.19,2206.0,216.4768,217.0861,216.4478,216.825,2206.0
2022-10-31 11:00:00,224.28,225.42,224.2,225.08,4279.0,216.912,218.0146,216.8347,217.6858,4279.0
2022-10-31 11:30:00,225.08,226.26,225.0,225.17,5926.0,217.6858,218.827,217.6084,217.7728,5926.0
2022-10-31 12:00:00,225.42,225.89,225.26,225.76,3151.0,218.0146,218.4691,217.8598,218.3434,3151.0
2022-10-31 12:30:00,225.82,225.82,225.18,225.18,2509.0,218.4014,218.4014,217.7825,217.7825,2509.0
2022-10-31 13:00:00,225.32,225.91,225.15,225.74,5140.0,217.9179,218.4885,217.7535,218.3241,5140.0
2022-10-31 13:30:00,225.96,225.96,225.14,225.34,4001.0,218.5368,218.5368,217.7438,217.9372,4001.0
2022-10-31 14:00:00,225.34,225.77,225.14,225.15,5475.0,217.9372,218.3531,217.7438,217.7535,5475.0
2022-10-31 14:30:00,225.19,225.98,225.18,225.37,5633.0,217.7921,218.5562,217.7825,217.9662,5633.0
2022-10-31 15:00:00,225.37,225.74,224.99,225.61,30983.0,217.9662,218.3241,217.5987,218.1983,30983.0
2022-10-31 15:30:00,225.6,226.81,224.99,225.0,59843.0,218.1887,219.3589,217.5987,217.6084,59843.0
2022-11-01 09:30:00,225.72,226.26,224.25,225.37,7476.0,218.3047,218.827,216.883,217.9662,7476.0
2022-11-01 10:00:00,225.7,225.7,224.61,225.12,6974.0,218.2854,218.2854,217.2312,217.7244,6974.0
2022-11-01 10:30:00,225.34,225.66,224.6,224.61,1561.0,217.9372,218.2467,217.2215,217.2312,1561.0
2022-11-01 11:00:00,224.06,224.51,223.77,223.77,2636.0,216.6993,217.1345,216.4188,216.4188,2636.0
2022-11-01 11:30:00,223.99,224.38,223.59,224.24,2862.0,216.6316,217.0087,216.2447,216.8733,2862.0
2022-11-01 12:00:00,224.58,225.34,224.49,224.84,3100.0,217.2022,217.9372,217.1151,217.4536,3100.0
2022-11-01 12:30:00,224.88,225.48,224.76,225.41,1782.0,217.4923,218.0726,217.3763,218.0049,1782.0
2022-11-01 13:00:00,225.65,225.81,225.05,225.4,3898.0,218.237,218.3918,217.6567,217.9952,3898.0
2022-11-01 13:30:00,225.5,225.8,225.39,225.54,2135.0,218.092,218.3821,217.9856,218.1306,2135.0
2022-11-01 14:00:00,225.75,226.17,225.49,225.88,3625.0,218.3337,218.7399,218.0823,218.4595,3625.0
2022-11-01 14:30:00,226.2,226.29,225.5,226.24,5952.0,218.769,218.856,218.092,218.8076,5952.0
2022-11-01 15:00:00,226.13,226.26,225.85,226.03,5779.0,218.7013,218.827,218.4305,218.6045,5779.0
2022-11-01 15:30:00,226.01,226.85,225.76,225.76,32995.0,218.5852,219.3976,218.3434,218.3434,32995.0
2022-11-02 09:30:00,224.62,228.47,223.56,223.68,12850.0,217.2409,220.9644,216.2157,216.3317,12850.0
2022-11-02 10:00:00,224.01,224.34,223.55,223.55,4187.0,216.6509,216.9701,216.206,216.206,4187.0
2022-11-02 10:30:00,223.5,224.39,223.5,224.2,1302.0,216.1577,217.0184,216.1577,216.8347,1302.0
2022-11-02 11:00:00,224.53,225.12,224.53,224.75,2914.0,217.1538,217.7244,217.1538,217.3666,2914.0
2022-11-02 11:30:00,224.79,225.6,224.71,225.23,2600.0,217.4053,218.1887,217.3279,217.8308,2600.0
2022-11-02 12:00:00,224.84,225.11,224.6,225.05,1200.0,217.4536,217.7148,217.2215,217.6567,1200.0
2022-11-02 12:30:00,224.86,225.34,224.47,225.34,2278.0,217.473,217.9372,217.0958,217.9372,2278.0
2022-11-02 13:00:00,225.2,225.46,225.05,225.05,2000.0,217.8018,218.0533,217.6567,217.6567,2000.0
2022-11-02 13:30:00,224.92,225.98,224.92,225.56,4499.0,217.531,218.5562,217.531,218.15,4499.0
2022-11-02 14:00:00,225.76,227.97,225.34,227.8,7714.0,218.3434,220.4808,217.9372,220.3164,7714.0
2022-11-02 14:30:00,228.11,228.11,223.28,224.36,7215.0,220.6162,220.6162,215.9449,216.9894,7215.0
2022-11-02 15:00:00,224.02,225.25,221.5,221.62,5830.0,216.6606,217.8502,214.2234,214.3394,5830.0
2022-11-02 15:30:00,221.21,221.91,220.84,221.35,28184.0,213.9429,214.6199,213.585,214.0783,28184.0
2022-11-03 09:30:00,218.81,218.81,217.2,217.27,7896.0,211.6217,211.6217,210.0646,210.1323,7896.0
2022-11-03 10:00:00,217.54,219.03,216.82,218.86,7897.0,210.3935,211.8345,209.6971,211.6701,7897.0
2022-11-03 10:30:00,218.62,219.29,217.84,219.02,5405.0,211.438,212.086,210.6836,211.8248,5405.0
2022-11-03 11:00:00,219.05,219.16,218.57,219.01,4045.0,211.8538,211.9602,211.3896,211.8152,4045.0
2022-11-03 11:30:00,218.9,220.25,218.57,220.25,3007.0,211.7088,213.0144,211.3896,213.0144,3007.0
2022-11-03 12:00:00,220.23,220.93,219.93,220.44,11290.0,212.9951,213.6721,212.7049,213.1982,11290.0
2022-11-03 12:30:00,220.43,220.99,220.17,220.58,21282.0,213.1885,213.7301,212.9371,213.3336,21282.0
2022-11-03 13:00:00,220.44,220.56,219.93,220.0,6519.0,213.1982,213.3142,212.7049,212.7726,6519.0
2022-11-03 13:30:00,220.02,220.35,219.55,219.66,4830.0,212.792,213.1111,212.3374,212.4438,4830.0
2022-11-03 14:00:00,219.58,220.39,219.58,220.39,7163.0,212.3664,213.1498,212.3664,213.1498,7163.0
2022-11-03 14:30:00,220.36,220.69,220.13,220.49,5338.0,213.1208,213.44,212.8984,213.2465,5338.0
2022-11-03 15:00:00,220.49,220.5,220.06,220.06,10550.0,213.2465,213.2562,212.8307,212.8307,10550.0
2022-11-03 15:30:00,220.09,220.17,217.87,217.96,42806.0,212.8597,212.9371,210.7126,210.7997,42806.0
2022-11-04 09:30:00,221.38,222.17,219.17,220.52,7495.0,214.1073,214.8713,211.9699,213.2756,7495.0
2022-11-04 10:00:00,220.56,222.14,220.18,222.13,4100.0,213.3142,214.8423,212.9467,214.8327,4100.0
2022-11-04 10:30:00,222.09,222.39,221.3,221.3,7519.0,214.794,215.0841,214.0299,214.0299,7519.0
2022-11-04 11:00:00,221.67,221.88,220.73,220.73,3782.0,214.3878,214.5909,213.4787,213.4787,3782.0
2022-11-04 11:30:00,220.47,220.81,218.82,218.82,6968.0,213.2272,213.556,211.6314,211.6314,6968.0
2022-11-04 12:00:00,219.11,219.6,218.71,219.54,6063.0,211.9119,212.3858,211.525,212.3277,6063.0
2022-11-04 12:30:00,219.47,219.64,218.44,218.93,5426.0,212.26,212.4245,211.2639,211.7378,5426.0
2022-11-04 13:00:00,218.9,219.23,218.49,218.82,3658.0,211.7088,212.0279,211.3122,211.6314,3658.0
2022-11-04 13:30:00,218.91,219.0,218.47,218.72,7405.0,211.7184,211.8055,211.2929,211.5347,7405.0
2022-11-04 14:00:00,218.81,219.89,218.5,219.6,6155.0,211.6217,212.6663,211.3219,212.3858,6155.0
2022-11-04 14:30:00,219.84,220.73,219.6,220.57,5942.0,212.6179,213.4787,212.3858,213.3239,5942.0
2022-11-04 15:00:00,220.57,220.8,220.11,220.28,25925.0,213.3239,213.5464,212.879,213.0434,25925.0
2022-11-04 15:30:00,220.11,220.31,219.51,219.97,150092.0,212.879,213.0725,212.2987,212.7436,150092.0
2022-11-07 09:30:00,221.24,221.78,219.19,219.19,3800.0,213.9719,214.4942,211.9892,211.9892,3800.0
2022-11-07 10:00:00,219.06,219.95,218.86,219.59,9106.0,211.8635,212.7243,211.6701,212.3761,9106.0
2022-11-07 10:30:00,219.51,219.84,219.19,219.47,5354.0,212.2987,212.6179,211.9892,212.26,5354.0
2022-11-07 11:00:00,219.75,219.99,219.21,219.35,5191.0,212.5309,212.763,212.0086,212.144,5191.0
2022-11-07 11:30:00,219.28,219.29,218.47,218.78,2100.0,212.0763,212.086,211.2929,211.5927,2100.0
2022-11-07 12:00:00,218.74,219.16,218.53,219.09,18000.0,211.554,211.9602,211.3509,211.8925,18000.0
2022-11-07 12:30:00,219.43,219.83,219.34,219.65,8432.0,212.2214,212.6082,212.1343,212.4341,8432.0
2022-11-07 13:00:00,220.05,220.8,219.92,220.8,10432.0,212.821,213.5464,212.6953,213.5464,10432.0
2022-11-07 13:30:00,220.84,220.94,220.56,220.69,7057.0,213.585,213.6818,213.3142,213.44,7057.0
2022-11-07 14:00:00,221.04,222.22,220.88,221.82,8689.0,213.7785,214.9197,213.6237,214.5328,8689.0
2022-11-07 14:30:00,221.87,222.05,221.63,221.7,6442.0,214.5812,214.7553,214.3491,214.4168,6442.0
2022-11-07 15:00:00,221.85,222.75,221.73,222.75,4284.0,214.5619,215.4323,214.4458,215.4323,4284.0
2022-11-07 15:30:00,222.7,223.14,221.87,222.16,47979.0,215.3839,215.8095,214.5812,214.8617,47979.0
2022-11-08 09:30:00,223.17,223.94,222.43,222.93,2545.0,215.8385,216.5832,215.1228,215.6064,2545.0
2022-11-08 10:00:00,223.21,225.0,222.97,224.99,16000.0,215.8772,217.6084,215.6451,217.5987,16000.0
2022-11-08 10:30:00,225.3,226.68,225.3,226.68,6263.0,217.8985,219.2332,217.8985,219.2332,6263.0
2022-11-08 11:00:00,226.86,228.22,226.86,228.07,3700.0,219.4073,220.7226,219.4073,220.5775,3700.0
2022-11-08 11:30:00,228.27,228.42,227.6,227.7,2222.0,220.771,220.916,220.123,220.2197,2222.0
2022-11-08 12:00:00,227.57,227.71,226.84,227.27,4100.0,220.094,220.2294,219.3879,219.8038,4100.0
2022-11-08 12:30:00,227.21,227.29,226.52,226.82,4653.0,219.7458,219.8231,219.0784,219.3686,4653.0
2022-11-08 13:00:00,226.62,227.1,225.59,225.59,3901.0,219.1752,219.6394,218.179,218.179,3901.0
2022-11-08 13:30:00,225.47,225.96,224.71,224.71,5647.0,218.0629,218.5368,217.3279,217.3279,5647.0
2022-11-08 14:00:00,224.74,224.8,223.13,223.13,4230.0,217.3569,217.4149,215.7998,215.7998,4230.0
2022-11-08 14:30:00,222.94,224.66,222.89,224.53,7765.0,215.6161,217.2795,215.5677,217.1538,7765.0
2022-11-08 15:00:00,224.52,225.71,224.52,225.71,5402.0,217.1441,218.2951,217.1441,218.2951,5402.0
2022-11-08 15:30:00,225.71,226.62,225.06,225.31,15831.0,218.2951,219.1752,217.6664,217.9082,15831.0
2022-11-09 09:30:00,224.48,225.2,222.73,225.2,2202.0,217.1055,217.8018,215.413,217.8018,2202.0
2022-11-09 10:00:00,224.89,226.88,224.89,226.18,2400.0,217.502,219.4266,217.502,218.7496,2400.0
2022-11-09 10:30:00,225.94,226.16,225.0,225.21,4139.0,218.5175,218.7303,217.6084,217.8115,4139.0
2022-11-09 11:00:00,225.84,226.24,225.46,225.68,1364.0,218.4208,218.8076,218.0533,218.266,1364.0
2022-11-09 11:30:00,225.48,226.09,225.34,225.42,6588.0,218.0726,218.6626,217.9372,218.0146,6588.0
2022-11-09 12:00:00,225.31,225.31,224.92,225.03,1647.0,217.9082,217.9082,217.531,217.6374,1647.0
2022-11-09 12:30:00,225.05,225.05,224.83,224.86,1545.0,217.6567,217.6567,217.444,217.473,1545.0
2022-11-09 13:00:00,225.14,225.14,224.4,224.88,1000.0,217.7438,217.7438,217.0281,217.4923,1000.0
2022-11-09 13:30:00,224.82,224.82,224.02,224.02,1915.0,217.4343,217.4343,216.6606,216.6606,1915.0
2022-11-09 14:00:00,224.36,224.96,224.35,224.74,2827.0,216.9894,217.5697,216.9797,217.3569,2827.0
2022-11-09 14:30:00,224.69,224.74,223.87,223.97,5125.0,217.3086,217.3569,216.5155,216.6122,5125.0
2022-11-09 15:00:00,224.17,224.76,223.65,223.8,2308.0,216.8056,217.3763,216.3027,216.4478,2308.0
2022-11-09 15:30:00,223.84,224.14,223.14,223.71,15670.0,216.4865,216.7766,215.8095,216.3608,15670.0
2022-11-10 09:30:00,230.25,232.05,230.25,231.79,8697.0,222.6859,224.4268,222.6859,224.1753,8697.0
2022-11-10 10:00:00,233.14,233.21,231.76,233.21,4619.0,225.481,225.5487,224.1463,225.5487,4619.0
2022-11-10 10:30:00,233.06,234.32,232.77,234.31,3144.0,225.4036,226.6222,225.1231,226.6125,3144.0
2022-11-10 11:00:00,233.9,233.9,232.32,232.33,7120.0,226.216,226.216,224.6879,224.6976,7120.0
2022-11-10 11:30:00,232.65,233.52,232.65,233.46,2700.0,225.0071,225.8485,225.0071,225.7905,2700.0
2022-11-10 12:00:00,233.48,233.59,231.76,231.88,16390.0,225.8098,225.9162,224.1463,224.2624,16390.0
2022-11-10 12:30:00,231.8,231.8,230.79,231.03,11524.0,224.185,224.185,223.2082,223.4403,11524.0
2022-11-10 13:00:00,231.14,232.12,231.14,231.65,6454.0,223.5467,224.4945,223.5467,224.0399,6454.0
2022-11-10 13:30:00,231.75,232.37,231.75,231.99,3800.0,224.1366,224.7363,224.1366,224.3687,3800.0
2022-11-10 14:00:00,232.16,233.25,231.98,233.12,29145.0,224.5332,225.5874,224.3591,225.4616,29145.0
2022-11-10 14:30:00,233.15,234.23,233.03,234.23,2141.0,225.4906,226.5352,225.3746,226.5352,2141.0
2022-11-10 15:00:00,234.18,234.79,234.16,234.4,3700.0,226.4868,227.0768,226.4675,226.6996,3700.0
2022-11-10 15:30:00,234.61,235.53,234.42,235.14,18451.0,226.9027,227.7925,226.7189,227.4153,18451.0
2022-11-11 09:30:00,236.12,237.6,234.82,236.92,7849.0,228.3631,229.7944,227.1058,229.1368,7849.0
2022-11-11 10:00:00,236.73,238.59,236.73,238.17,6637.0,228.953,230.7519,228.953,230.3457,6637.0
2022-11-11 10:30:00,238.2,238.82,237.83,238.37,5300.0,230.3747,230.9744,230.0169,230.5392,5300.0
2022-11-11 11:00:00,238.56,239.07,237.6,237.61,4391.0,230.7229,231.2162,229.7944,229.8041,4391.0
2022-11-11 11:30:00,237.5,238.02,237.05,237.34,3904.0,229.6977,230.2007,229.2625,229.543,3904.0
2022-11-11 12:00:00,237.21,238.14,237.09,237.65,12536.0,229.4173,230.3167,229.3012,229.8428,12536.0
2022-11-11 12:30:00,237.77,237.81,236.76,236.76,4988.0,229.9589,229.9975,228.982,228.982,4988.0
2022-11-11 13:00:00,236.76,237.48,236.46,237.48,3518.0,228.982,229.6784,228.6919,229.6784,3518.0
2022-11-11 13:30:00,237.55,237.55,236.9,237.08,8322.0,229.7461,229.7461,229.1174,229.2915,8322.0
2022-11-11 14:00:00,237.05,237.25,236.73,237.02,2555.0,229.2625,229.4559,228.953,229.2335,2555.0
2022-11-11 14:30:00,237.17,237.33,236.74,237.22,3799.0,229.3786,229.5333,228.9627,229.4269,3799.0
2022-11-11 15:00:00,237.04,237.14,236.14,236.57,5099.0,229.2528,229.3496,228.3824,228.7983,5099.0
2022-11-11 15:30:00,236.64,237.11,236.17,236.56,16814.0,228.866,229.3205,228.4114,228.7886,16814.0
2022-11-14 09:30:00,236.65,237.3,234.61,237.24,4874.0,228.8757,229.5043,226.9027,229.4463,4874.0
2022-11-14 10:00:00,237.24,237.96,236.82,237.34,5943.0,229.4463,230.1426,229.0401,229.543,5943.0
2022-11-14 10:30:00,237.37,237.84,237.36,237.5,2145.0,229.572,230.0266,229.5623,229.6977,2145.0
2022-11-14 11:00:00,237.31,238.0,236.4,237.89,9161.0,229.514,230.1813,228.6339,230.0749,9161.0
2022-11-14 11:30:00,237.92,239.12,237.91,238.32,7901.0,230.1039,231.2645,230.0943,230.4908,7901.0
2022-11-14 12:00:00,238.39,238.61,237.96,238.57,4221.0,230.5585,230.7713,230.1426,230.7326,4221.0
2022-11-14 12:30:00,238.67,239.12,238.66,239.12,3000.0,230.8293,231.2645,230.8196,231.2645,3000.0
2022-11-14 13:00:00,239.09,240.55,239.09,240.49,2150.0,231.2355,232.6475,231.2355,232.5895,2150.0
2022-11-14 13:30:00,240.34,240.39,239.88,240.12,3668.0,232.4444,232.4928,231.9995,232.2317,3668.0
2022-11-14 14:00:00,240.19,240.19,239.77,240.0,6032.0,232.2994,232.2994,231.8932,232.1156,6032.0
2022-11-14 14:30:00,240.25,240.25,239.79,240.06,7261.0,232.3574,232.3574,231.9125,232.1736,7261.0
2022-11-14 15:00:00,240.09,240.33,238.4,238.57,9915.0,232.2026,232.4348,230.5682,230.7326,9915.0
2022-11-14 15:30:00,238.45,238.45,237.28,237.39,29111.0,230.6165,230.6165,229.485,229.5913,29111.0
2022-11-15 09:30:00,239.2,242.43,238.57,239.7,7016.0,231.3419,234.4658,230.7326,231.8255,7016.0
2022-11-15 10:00:00,239.7,239.8,238.99,239.66,7542.0,231.8255,231.9222,231.1388,231.7868,7542.0
2022-11-15 10:30:00,239.55,240.06,238.79,240.01,4837.0,231.6804,232.1736,230.9454,232.1253,4837.0
2022-11-15 11:00:00,239.62,239.73,239.06,239.52,3593.0,231.7481,231.8545,231.2065,231.6514,3593.0
2022-11-15 11:30:00,239.43,239.63,239.22,239.39,5708.0,231.5643,231.7578,231.3612,231.5256,5708.0
2022-11-15 12:00:00,239.51,239.68,238.78,238.79,6507.0,231.6417,231.8061,230.9357,230.9454,6507.0
2022-11-15 12:30:00,238.78,239.09,238.24,238.48,3754.0,230.9357,231.2355,230.4134,230.6455,3754.0
2022-11-15 13:00:00,238.51,238.68,236.44,236.45,3226.0,230.6746,230.839,228.6726,228.6822,3226.0
2022-11-15 13:30:00,236.54,236.72,235.9,236.54,6071.0,228.7693,228.9434,228.1503,228.7693,6071.0
2022-11-15 14:00:00,236.03,237.04,235.47,236.71,5402.0,228.276,229.2528,227.7344,228.9337,5402.0
2022-11-15 14:30:00,236.91,237.0,235.93,236.75,8267.0,229.1271,229.2142,228.1793,228.9724,8267.0
2022-11-15 15:00:00,236.69,237.0,235.8,236.34,16175.0,228.9143,229.2142,228.0536,228.5758,16175.0
2022-11-15 15:30:00,236.24,236.24,234.81,235.01,63544.0,228.4791,228.4791,227.0961,227.2895,63544.0
2022-11-16 09:30:00,235.31,236.2,234.38,235.0,4456.0,227.5797,228.4404,226.6802,227.2799,4456.0
2022-11-16 10:00:00,234.41,235.18,233.95,234.28,5596.0,226.7092,227.4539,226.2644,226.5835,5596.0
2022-11-16 10:30:00,234.42,234.56,233.37,233.5,5213.0,226.7189,226.8543,225.7034,225.8291,5213.0
2022-11-16 11:00:00,233.55,233.64,233.01,233.11,5528.0,225.8775,225.9645,225.3552,225.452,5528.0
2022-11-16 11:30:00,233.13,233.17,232.49,233.14,2514.0,225.4713,225.51,224.8523,225.481,2514.0
2022-11-16 12:00:00,233.09,233.14,232.5,232.88,2440.0,225.4326,225.481,224.862,225.2295,2440.0
2022-11-16 12:30:00,232.59,233.58,232.59,233.18,3660.0,224.949,225.9065,224.949,225.5197,3660.0
2022-11-16 13:00:00,232.91,232.98,232.51,232.71,3150.0,225.2585,225.3262,224.8717,225.0651,3150.0
2022-11-16 13:30:00,232.54,232.54,231.61,231.61,3994.0,224.9007,224.9007,224.0012,224.0012,3994.0
2022-11-16 14:00:00,231.39,232.54,231.39,232.45,12758.0,223.7885,224.9007,223.7885,224.8136,12758.0
2022-11-16 14:30:00,232.39,232.78,232.01,232.6,3900.0,224.7556,225.1328,224.3881,224.9587,3900.0
2022-11-16 15:00:00,232.67,232.73,231.95,232.02,9447.0,225.0264,225.0844,224.3301,224.3978,9447.0
2022-11-16 15:30:00,232.09,232.65,231.53,231.99,35310.0,224.4655,225.0071,223.9239,224.3687,35310.0
2022-11-17 09:30:00,229.43,229.43,227.87,228.05,3743.0,221.8928,221.8928,220.3841,220.5582,3743.0
2022-11-17 10:00:00,227.88,228.5,227.38,227.5,3353.0,220.3938,220.9934,219.9102,220.0262,3353.0
2022-11-17 10:30:00,226.93,227.21,226.51,226.54,2440.0,219.475,219.7458,219.0688,219.0978,2440.0
2022-11-17 11:00:00,226.57,226.93,226.39,226.83,3426.0,219.1268,219.475,218.9527,219.3783,3426.0
2022-11-17 11:30:00,226.71,227.83,226.71,227.83,4800.0,219.2622,220.3454,219.2622,220.3454,4800.0
2022-11-17 12:00:00,227.91,228.41,227.61,227.71,3941.0,220.4228,220.9064,220.1326,220.2294,3941.0
2022-11-17 12:30:00,227.72,228.98,227.7,228.98,5599.0,220.239,221.4576,220.2197,221.4576,5599.0
2022-11-17 13:00:00,228.72,229.08,228.4,228.67,12441.0,221.2062,221.5543,220.8967,221.1578,12441.0
2022-11-17 13:30:00,228.85,229.2,228.79,229.02,2365.0,221.3319,221.6704,221.2739,221.4963,2365.0
2022-11-17 14:00:00,229.15,229.47,229.11,229.26,2200.0,221.622,221.9315,221.5834,221.7284,2200.0
2022-11-17 14:30:00,229.29,229.37,228.71,229.17,3501.0,221.7574,221.8348,221.1965,221.6414,3501.0
2022-11-17 15:00:00,229.15,229.18,227.86,228.09,5798.0,221.622,221.6511,220.3744,220.5969,5798.0
2022-11-17 15:30:00,228.24,229.23,228.2,229.22,40474.0,220.7419,221.6994,220.7033,221.6897,40474.0
2022-11-18 09:30:00,231.72,231.87,229.77,230.38,9456.0,224.1076,224.2527,222.2217,222.8116,9456.0
2022-11-18 10:00:00,230.38,230.81,230.19,230.31,3667.0,222.8116,223.2275,222.6279,222.7439,3667.0
2022-11-18 10:30:00,230.39,230.64,229.78,229.87,5901.0,222.8213,223.0631,222.2313,222.3184,5901.0
2022-11-18 11:00:00,229.93,230.32,229.93,230.18,1997.0,222.3764,222.7536,222.3764,222.6182,1997.0
2022-11-18 11:30:00,230.56,230.63,230.08,230.3,4796.0,222.9857,223.0534,222.5215,222.7343,4796.0
2022-11-18 12:00:00,230.32,230.32,229.22,229.6,2420.0,222.7536,222.7536,221.6897,222.0573,2420.0
2022-11-18 12:30:00,229.82,229.94,229.53,229.74,1606.0,222.27,222.3861,221.9896,222.1927,1606.0
2022-11-18 13:00:00,229.74,230.09,229.5,229.88,3602.0,222.1927,222.5312,221.9605,222.3281,3602.0
2022-11-18 13:30:00,230.11,230.12,229.47,229.58,3000.0,222.5505,222.5602,221.9315,222.0379,3000.0
2022-11-18 14:00:00,229.73,230.66,229.64,230.0,30779.0,222.183,223.0824,222.0959,222.4441,30779.0
2022-11-18 14:30:00,230.08,230.1,229.69,229.73,12302.0,222.5215,222.5408,222.1443,222.183,12302.0
2022-11-18 15:00:00,229.82,231.32,229.71,231.32,6329.0,222.27,223.7208,222.1636,223.7208,6329.0
2022-11-18 15:30:00,231.4,232.62,230.73,231.02,39288.0,223.7981,224.978,223.1501,223.4306,39288.0
2022-11-21 09:30:00,230.0,231.65,230.0,231.65,5840.0,222.4441,224.0399,222.4441,224.0399,5840.0
2022-11-21 10:00:00,231.81,232.09,231.35,231.77,3579.0,224.1947,224.4655,223.7498,224.156,3579.0
2022-11-21 10:30:00,231.8,233.37,231.8,232.95,4428.0,224.185,225.7034,224.185,225.2972,4428.0
2022-11-21 11:00:00,232.91,233.1,232.46,232.66,5100.0,225.2585,225.4423,224.8233,225.0167,5100.0
2022-11-21 11:30:00,232.51,232.89,232.07,232.17,3815.0,224.8717,225.2392,224.4461,224.5428,3815.0
2022-11-21 12:00:00,232.17,232.55,232.17,232.3,3321.0,224.5428,224.9103,224.5428,224.6686,3321.0
2022-11-21 12:30:00,232.26,232.72,231.88,231.95,6003.0,224.6299,225.0748,224.2624,224.3301,6003.0
2022-11-21 13:00:00,232.13,232.84,232.13,232.82,13263.0,224.5041,225.1908,224.5041,225.1715,13263.0
2022-11-21 13:30:00,232.78,233.23,232.61,232.63,5080.0,225.1328,225.568,224.9684,224.9877,5080.0
2022-11-21 14:00:00,232.68,232.87,232.03,232.03,4700.0,225.0361,225.2198,224.4074,224.4074,4700.0
2022-11-21 14:30:00,232.02,232.23,231.84,231.92,9224.0,224.3978,224.6009,224.2237,224.301,9224.0
2022-11-21 15:00:00,231.93,232.02,231.15,231.15,6672.0,224.3107,224.3978,223.5563,223.5563,6672.0
2022-11-21 15:30:00,231.3,231.77,230.81,231.1,27163.0,223.7014,224.156,223.2275,223.508,27163.0
2022-11-22 09:30:00,232.86,232.86,231.7,232.12,3600.0,225.2102,225.2102,224.0883,224.4945,3600.0
2022-11-22 10:00:00,232.18,232.52,232.13,232.27,2656.0,224.5525,224.8813,224.5041,224.6395,2656.0
2022-11-22 10:30:00,232.57,232.85,232.11,232.49,4900.0,224.9297,225.2005,224.4848,224.8523,4900.0
2022-11-22 11:00:00,232.39,232.65,232.25,232.44,3057.0,224.7556,225.0071,224.6202,224.804,3057.0
2022-11-22 11:30:00,232.32,232.32,231.97,231.97,2130.0,224.6879,224.6879,224.3494,224.3494,2130.0
2022-11-22 12:00:00,231.84,232.18,231.38,231.41,2233.0,224.2237,224.5525,223.7788,223.8078,2233.0
2022-11-22 12:30:00,231.52,231.84,231.39,231.43,2040.0,223.9142,224.2237,223.7885,223.8271,2040.0
2022-11-22 13:00:00,231.47,232.23,231.47,232.11,3140.0,223.8658,224.6009,223.8658,224.4848,3140.0
2022-11-22 13:30:00,232.63,232.87,232.11,232.79,6945.0,224.9877,225.2198,224.4848,225.1425,6945.0
2022-11-22 14:00:00,232.67,232.75,232.39,232.55,25419.0,225.0264,225.1038,224.7556,224.9103,25419.0
2022-11-22 14:30:00,232.43,232.65,232.2,232.61,2835.0,224.7943,225.0071,224.5718,224.9684,2835.0
2022-11-22 15:00:00,232.6,232.66,232.45,232.59,10099.0,224.9587,225.0167,224.8136,224.949,10099.0
2022-11-22 15:30:00,232.6,233.76,232.5,233.64,17287.0,224.9587,226.0806,224.862,225.9645,17287.0
2022-11-23 09:30:00,233.87,235.57,232.41,235.56,1510.0,226.187,227.8311,224.7749,227.8215,1510.0
2022-11-23 10:00:00,234.7,235.51,234.59,234.59,400.0,226.9897,227.7731,226.8833,226.8833,400.0
2022-11-23 10:30:00,234.86,235.74,234.26,235.74,4580.0,227.1445,227.9956,226.5642,227.9956,4580.0
2022-11-23 11:00:00,235.74,235.74,234.85,235.07,2634.0,227.9956,227.9956,227.1348,227.3476,2634.0
2022-11-23 11:30:00,234.97,235.27,234.14,234.27,2900.0,227.2508,227.541,226.4481,226.5738,2900.0
2022-11-23 12:00:00,234.37,234.6,234.33,234.58,1292.0,226.6706,226.893,226.6319,226.8737,1292.0
2022-11-23 12:30:00,234.62,234.77,233.98,233.98,918.0,226.9123,227.0574,226.2934,226.2934,918.0
2022-11-23 13:00:00,234.15,234.48,234.06,234.48,1271.0,226.4578,226.7769,226.3707,226.7769,1271.0
2022-11-23 13:30:00,234.56,234.72,234.4,234.62,3044.0,226.8543,227.0091,226.6996,226.9123,3044.0
2022-11-23 14:00:00,235.54,235.93,235.11,235.53,1852.0,227.8021,228.1793,227.3862,227.7925,1852.0
2022-11-23 14:30:00,235.29,235.4,234.83,235.1,1900.0,227.5603,227.6667,227.1154,227.3766,1900.0
2022-11-23 15:00:00,234.93,235.25,234.83,234.89,3200.0,227.2122,227.5216,227.1154,227.1735,3200.0
2022-11-23 15:30:00,234.59,234.65,234.23,234.55,11830.0,226.8833,226.9414,226.5352,226.8446,11830.0
2022-11-25 09:30:00,235.28,236.11,234.58,235.07,4444.0,227.5507,228.3534,226.8737,227.3476,4444.0
2022-11-25 10:00:00,235.19,235.74,235.15,235.6,5400.0,227.4636,227.9956,227.4249,227.8602,5400.0
2022-11-25 10:30:00,235.79,235.79,235.21,235.67,1809.0,228.0439,228.0439,227.483,227.9279,1809.0
2022-11-25 11:00:00,235.88,235.97,235.68,235.73,4171.0,228.131,228.218,227.9375,227.9859,4171.0
2022-11-25 11:30:00,235.67,235.68,235.45,235.67,1853.0,227.9279,227.9375,227.7151,227.9279,1853.0
2022-11-25 12:00:00,235.65,235.73,235.49,235.7,3000.0,227.9085,227.9859,227.7538,227.9569,3000.0
2022-11-25 12:30:00,235.6,236.11,235.26,236.08,12110.0,227.8602,228.3534,227.5313,228.3244,12110.0
2022-11-28 09:30:00,234.76,234.76,232.65,232.94,3703.0,227.0477,227.0477,225.0071,225.2875,3703.0
2022-11-28 10:00:00,232.91,233.56,232.25,232.25,1438.0,225.2585,225.8872,224.6202,224.6202,1438.0
2022-11-28 10:30:00,232.96,233.07,232.64,232.64,1000.0,225.3069,225.4133,224.9974,224.9974,1000.0
2022-11-28 11:00:00,232.65,232.74,232.36,232.49,2178.0,225.0071,225.0941,224.7266,224.8523,2178.0
2022-11-28 11:30:00,232.38,232.92,232.38,232.78,1900.0,224.7459,225.2682,224.7459,225.1328,1900.0
2022-11-28 12:00:00,232.59,233.39,232.4,233.01,5309.0,224.949,225.7228,224.7653,225.3552,5309.0
2022-11-28 12:30:00,233.07,233.54,233.07,233.12,8084.0,225.4133,225.8678,225.4133,225.4616,8084.0
2022-11-28 13:00:00,233.04,233.42,232.98,233.34,3372.0,225.3843,225.7518,225.3262,225.6744,3372.0
2022-11-28 13:30:00,233.29,233.48,232.81,232.81,6749.0,225.626,225.8098,225.1618,225.1618,6749.0
2022-11-28 14:00:00,232.67,232.89,231.99,232.05,13555.0,225.0264,225.2392,224.3687,224.4268,13555.0
2022-11-28 14:30:00,231.83,232.18,231.78,231.81,5495.0,224.214,224.5525,224.1656,224.1947,5495.0
2022-11-28 15:00:00,231.67,231.67,231.05,231.05,5545.0,224.0593,224.0593,223.4596,223.4596,5545.0
2022-11-28 15:30:00,231.05,231.82,230.85,231.71,19783.0,223.4596,224.2043,223.2662,224.0979,19783.0
2022-11-29 09:30:00,231.01,231.83,230.78,230.88,2198.0,223.4209,224.214,223.1985,223.2952,2198.0
2022-11-29 10:00:00,231.53,231.91,231.5,231.91,600.0,223.9239,224.2914,223.8948,224.2914,600.0
2022-11-29 10:30:00,232.15,232.15,231.21,231.24,1034.0,224.5235,224.5235,223.6144,223.6434,1034.0
2022-11-29 11:00:00,230.94,230.94,229.46,229.46,734.0,223.3532,223.3532,221.9219,221.9219,734.0
2022-11-29 11:30:00,229.49,229.53,229.49,229.53,600.0,221.9509,221.9896,221.9509,221.9896,600.0
2022-11-29 12:00:00,229.81,230.45,229.78,230.34,1235.0,222.2604,222.8793,222.2313,222.773,1235.0
2022-11-29 12:30:00,230.3,231.09,230.29,231.01,2106.0,222.7343,223.4983,222.7246,223.4209,2106.0
2022-11-29 13:00:00,231.14,231.2,230.47,230.51,1684.0,223.5467,223.6047,222.8987,222.9374,1684.0
2022-11-29 13:30:00,230.29,231.01,230.29,231.01,1534.0,222.7246,223.4209,222.7246,223.4209,1534.0
2022-11-29 14:00:00,231.16,231.58,230.53,230.53,2700.0,223.566,223.9722,222.9567,222.9567,2700.0
2022-11-29 14:30:00,230.65,230.65,230.3,230.53,1500.0,223.0728,223.0728,222.7343,222.9567,1500.0
2022-11-29 15:00:00,230.59,230.92,230.59,230.6,1200.0,223.0147,223.3339,223.0147,223.0244,1200.0
2022-11-29 15:30:00,230.66,231.02,230.52,230.72,13010.0,223.0824,223.4306,222.947,223.1405,13010.0
2022-11-30 09:30:00,231.49,231.49,228.84,229.5,2240.0,223.8852,223.8852,221.3222,221.9605,2240.0
2022-11-30 10:00:00,229.25,229.43,228.57,228.57,904.0,221.7188,221.8928,221.0611,221.0611,904.0
2022-11-30 10:30:00,228.55,228.58,227.93,228.26,3528.0,221.0418,221.0708,220.4421,220.7613,3528.0
2022-11-30 11:00:00,228.39,229.06,228.37,229.06,700.0,220.887,221.535,220.8677,221.535,700.0
2022-11-30 11:30:00,229.2,229.2,228.56,229.04,2300.0,221.6704,221.6704,221.0514,221.5157,2300.0
2022-11-30 12:00:00,229.15,229.16,228.45,228.53,1800.0,221.622,221.6317,220.945,221.0224,1800.0
2022-11-30 12:30:00,228.59,229.11,228.59,229.11,1780.0,221.0804,221.5834,221.0804,221.5834,1780.0
2022-11-30 13:00:00,228.91,229.36,228.82,229.19,2117.0,221.3899,221.8251,221.3029,221.6607,2117.0
2022-11-30 13:30:00,229.27,231.18,229.04,231.01,2650.0,221.7381,223.5854,221.5157,223.4209,2650.0
2022-11-30 14:00:00,231.56,233.62,231.56,233.62,2408.0,223.9529,225.9452,223.9529,225.9452,2408.0
2022-11-30 14:30:00,233.29,234.07,233.21,233.82,2900.0,225.626,226.3804,225.5487,226.1386,2900.0
2022-11-30 15:00:00,234.1,235.1,234.1,235.1,5732.0,226.4094,227.3766,226.4094,227.3766,5732.0
2022-11-30 15:30:00,235.08,237.28,234.98,236.51,20331.0,227.3572,229.485,227.2605,228.7403,20331.0
2022-12-01 09:30:00,238.12,239.11,237.4,238.8,5639.0,230.2974,231.2548,229.601,230.955,5639.0
2022-12-01 10:00:00,239.15,239.15,237.56,237.79,6130.0,231.2935,231.2935,229.7558,229.9782,6130.0
2022-12-01 10:30:00,237.75,240.0,237.75,240.0,2701.0,229.9395,232.1156,229.9395,232.1156,2701.0
2022-12-01 11:00:00,240.2,240.2,239.16,239.17,2450.0,232.309,232.309,231.3032,231.3129,2450.0
2022-12-01 11:30:00,239.34,239.57,239.24,239.37,1544.0,231.4773,231.6997,231.3806,231.5063,1544.0
2022-12-01 12:00:00,239.02,239.77,238.75,239.76,3145.0,231.1678,231.8932,230.9067,231.8835,3145.0
2022-12-01 12:30:00,239.87,240.0,239.68,239.89,2208.0,231.9899,232.1156,231.8061,232.0092,2208.0
2022-12-01 13:00:00,239.92,240.12,239.24,239.24,2511.0,232.0382,232.2317,231.3806,231.3806,2511.0
2022-12-01 13:30:00,239.27,239.81,239.26,239.73,2450.0,231.4096,231.9318,231.3999,231.8545,2450.0
2022-12-01 14:00:00,239.59,239.62,239.1,239.22,2000.0,231.7191,231.7481,231.2452,231.3612,2000.0
2022-12-01 14:30:00,239.31,239.86,239.22,239.8,3684.0,231.4483,231.9802,231.3612,231.9222,3684.0
2022-12-01 15:00:00,239.96,240.02,239.74,239.9,5769.0,232.0769,232.1349,231.8641,232.0189,5769.0
2022-12-01 15:30:00,239.83,240.61,239.59,240.09,13986.0,231.9512,232.7056,231.7191,232.2026,13986.0
2022-12-02 09:30:00,237.73,238.93,237.6,238.68,4538.0,229.9202,231.0808,229.7944,230.839,4538.0
2022-12-02 10:00:00,239.39,239.97,238.73,239.57,4292.0,231.5256,232.0866,230.8873,231.6997,4292.0
2022-12-02 10:30:00,239.42,240.9,239.41,240.48,3638.0,231.5547,232.986,231.545,232.5798,3638.0
2022-12-02 11:00:00,240.25,240.53,239.88,240.53,3532.0,232.3574,232.6282,231.9995,232.6282,3532.0
2022-12-02 11:30:00,240.54,241.01,240.48,240.81,2991.0,232.6379,233.0924,232.5798,232.899,2991.0
2022-12-02 12:00:00,240.83,241.47,240.73,241.25,1100.0,232.9183,233.5373,232.8216,233.3245,1100.0
2022-12-02 12:30:00,241.19,241.19,240.45,240.45,1420.0,233.2665,233.2665,232.5508,232.5508,1420.0
2022-12-02 13:00:00,240.51,240.93,240.39,240.81,7412.0,232.6088,233.0151,232.4928,232.899,7412.0
2022-12-02 13:30:00,240.76,241.07,240.74,240.85,2809.0,232.8506,233.1505,232.8313,232.9377,2809.0
2022-12-02 14:00:00,240.93,241.29,240.58,241.16,3287.0,233.0151,233.3632,232.6766,233.2375,3287.0
2022-12-02 14:30:00,241.1,241.94,240.9,241.94,3523.0,233.1795,233.9919,232.986,233.9919,3523.0
2022-12-02 15:00:00,242.09,242.67,242.08,242.22,9696.0,234.1369,234.6979,234.1273,234.2627,9696.0
2022-12-02 15:30:00,242.28,242.34,241.46,242.08,24078.0,234.3207,234.3787,233.5276,234.1273,24078.0
2022-12-05 09:30:00,240.42,241.71,237.22,238.0,3836.0,232.5218,233.7694,229.4269,230.1813,3836.0
2022-12-05 10:00:00,237.08,238.0,236.98,237.48,3840.0,229.2915,230.1813,229.1948,229.6784,3840.0
2022-12-05 10:30:00,237.63,238.46,237.62,238.4,1989.0,229.8235,230.6262,229.8138,230.5682,1989.0
2022-12-05 11:00:00,238.57,238.94,237.94,238.55,4601.0,230.7326,231.0904,230.1233,230.7132,4601.0
2022-12-05 11:30:00,238.47,238.47,237.53,237.55,3352.0,230.6359,230.6359,229.7267,229.7461,3352.0
2022-12-05 12:00:00,237.84,238.45,237.83,238.08,1945.0,230.0266,230.6165,230.0169,230.2587,1945.0
2022-12-05 12:30:00,237.9,238.13,237.58,237.99,2259.0,230.0846,230.307,229.7751,230.1716,2259.0
2022-12-05 13:00:00,238.11,238.3,237.87,237.94,1265.0,230.2877,230.4715,230.0556,230.1233,1265.0
2022-12-05 13:30:00,238.1,238.55,238.0,238.16,4453.0,230.278,230.7132,230.1813,230.3361,4453.0
2022-12-05 14:00:00,238.14,238.27,237.89,237.9,2943.0,230.3167,230.4424,230.0749,230.0846,2943.0
2022-12-05 14:30:00,237.77,238.02,237.34,237.41,2542.0,229.9589,230.2007,229.543,229.6107,2542.0
2022-12-05 15:00:00,237.41,238.01,237.37,237.61,4600.0,229.6107,230.191,229.572,229.8041,4600.0
2022-12-05 15:30:00,237.66,238.44,237.6,238.37,36092.0,229.8525,230.6069,229.7944,230.5392,36092.0
2022-12-06 09:30:00,238.78,239.26,236.57,237.41,4334.0,230.9357,231.3999,228.7983,229.6107,4334.0
2022-12-06 10:00:00,237.08,237.35,236.93,236.93,1812.0,229.2915,229.5527,229.1465,229.1465,1812.0
2022-12-06 10:30:00,236.8,236.8,236.05,236.53,1100.0,229.0207,229.0207,228.2954,228.7596,1100.0
2022-12-06 11:00:00,235.81,235.86,235.08,235.09,1500.0,228.0633,228.1116,227.3572,227.3669,1500.0
2022-12-06 11:30:00,235.09,235.38,235.0,235.25,1900.0,227.3669,227.6474,227.2799,227.5216,1900.0
2022-12-06 12:00:00,235.39,235.5,234.8,235.15,1400.0,227.6571,227.7634,227.0864,227.4249,1400.0
2022-12-06 12:30:00,235.14,235.27,234.63,234.96,2308.0,227.4153,227.541,226.922,227.2412,2308.0
2022-12-06 13:00:00,234.58,234.68,233.86,233.93,2053.0,226.8737,226.9704,226.1773,226.245,2053.0
2022-12-06 13:30:00,233.78,234.26,233.78,234.07,1367.0,226.0999,226.5642,226.0999,226.3804,1367.0
2022-12-06 14:00:00,234.08,234.08,233.04,233.28,2395.0,226.3901,226.3901,225.3843,225.6164,2395.0
2022-12-06 14:30:00,232.74,233.26,232.48,233.16,3333.0,225.0941,225.597,224.8426,225.5003,3333.0
2022-12-06 15:00:00,233.2,233.34,232.48,232.49,5069.0,225.539,225.6744,224.8426,224.8523,5069.0
2022-12-06 15:30:00,232.63,234.24,232.47,233.6,23244.0,224.9877,226.5448,224.833,225.9259,23244.0
2022-12-07 09:30:00,233.59,234.18,232.42,232.98,3463.0,225.9162,226.4868,224.7846,225.3262,3463.0
2022-12-07 10:00:00,232.8,234.17,232.8,234.05,8124.0,225.1521,226.4771,225.1521,226.3611,8124.0
2022-12-07 10:30:00,234.06,235.09,233.9,234.88,3310.0,226.3707,227.3669,226.216,227.1638,3310.0
2022-12-07 11:00:00,235.05,235.06,233.65,233.75,6621.0,227.3282,227.3379,225.9742,226.0709,6621.0
2022-12-07 11:30:00,233.83,234.08,233.61,233.67,3105.0,226.1483,226.3901,225.9355,225.9936,3105.0
2022-12-07 12:00:00,233.77,233.77,233.35,233.45,3100.0,226.0903,226.0903,225.6841,225.7808,3100.0
2022-12-07 12:30:00,233.53,234.0,233.36,233.71,5780.0,225.8582,226.3127,225.6937,226.0322,5780.0
2022-12-07 13:00:00,233.78,234.64,233.7,234.38,2656.0,226.0999,226.9317,226.0226,226.6802,2656.0
2022-12-07 13:30:00,234.36,234.72,234.27,234.34,2400.0,226.6609,227.0091,226.5738,226.6415,2400.0
2022-12-07 14:00:00,234.23,234.32,233.82,234.13,7025.0,226.5352,226.6222,226.1386,226.4384,7025.0
2022-12-07 14:30:00,234.13,234.52,233.81,233.81,4580.0,226.4384,226.8156,226.129,226.129,4580.0
2022-12-07 15:00:00,233.89,234.01,233.57,233.93,3659.0,226.2063,226.3224,225.8968,226.245,3659.0
2022-12-07 15:30:00,234.23,235.54,234.17,235.05,18825.0,226.5352,227.8021,226.4771,227.3282,18825.0
2022-12-08 09:30:00,235.21,237.49,234.28,236.12,7056.0,227.483,229.6881,226.5835,228.3631,7056.0
2022-12-08 10:00:00,236.14,236.5,235.8,236.18,4918.0,228.3824,228.7306,228.0536,228.4211,4918.0
2022-12-08 10:30:00,235.85,236.02,235.57,235.7,3934.0,228.1019,228.2664,227.8311,227.9569,3934.0
2022-12-08 11:00:00,235.72,235.72,234.29,234.54,2100.0,227.9762,227.9762,226.5932,226.835,2100.0
2022-12-08 11:30:00,234.83,234.9,234.58,234.8,2344.0,227.1154,227.1831,226.8737,227.0864,2344.0
2022-12-08 12:00:00,234.76,235.0,234.57,234.57,1900.0,227.0477,227.2799,226.864,226.864,1900.0
2022-12-08 12:30:00,234.31,234.62,234.08,234.62,1511.0,226.6125,226.9123,226.3901,226.9123,1511.0
2022-12-08 13:00:00,234.63,234.69,234.24,234.59,2100.0,226.922,226.98,226.5448,226.8833,2100.0
2022-12-08 13:30:00,234.82,235.12,234.27,234.35,2291.0,227.1058,227.3959,226.5738,226.6512,2291.0
2022-12-08 14:00:00,233.94,234.05,233.31,233.73,5456.0,226.2547,226.3611,225.6454,226.0516,5456.0
2022-12-08 14:30:00,233.46,234.23,233.45,234.08,5774.0,225.7905,226.5352,225.7808,226.3901,5774.0
2022-12-08 15:00:00,233.93,234.54,233.54,234.32,3299.0,226.245,226.835,225.8678,226.6222,3299.0
2022-12-08 15:30:00,234.28,234.73,233.49,234.54,22768.0,226.5835,227.0187,225.8195,226.835,22768.0
2022-12-09 09:30:00,234.3,234.3,233.56,233.6,2632.0,226.6029,226.6029,225.8872,225.9259,2632.0
2022-12-09 10:00:00,233.68,234.76,233.53,233.81,1727.0,226.0032,227.0477,225.8582,226.129,1727.0
2022-12-09 10:30:00,233.83,234.36,233.83,234.36,1400.0,226.1483,226.6609,226.1483,226.6609,1400.0
2022-12-09 11:00:00,234.46,234.46,233.77,233.77,2060.0,226.7576,226.7576,226.0903,226.0903,2060.0
2022-12-09 11:30:00,233.83,234.27,233.72,234.27,1608.0,226.1483,226.5738,226.0419,226.5738,1608.0
2022-12-09 12:00:00,234.16,234.16,233.8,233.89,1080.0,226.4675,226.4675,226.1193,226.2063,1080.0
2022-12-09 12:30:00,233.91,234.33,233.91,234.33,1400.0,226.2257,226.6319,226.2257,226.6319,1400.0
2022-12-09 13:00:00,233.95,233.95,233.72,233.79,800.0,226.2644,226.2644,226.0419,226.1096,800.0
2022-12-09 13:30:00,233.89,233.91,233.68,233.69,1118.0,226.2063,226.2257,226.0032,226.0129,1118.0
2022-12-09 14:00:00,233.6,233.89,233.26,233.73,1560.0,225.9259,226.2063,225.597,226.0516,1560.0
2022-12-09 14:30:00,233.63,233.91,233.63,233.9,2707.0,225.9549,226.2257,225.9549,226.216,2707.0
2022-12-09 15:00:00,233.93,234.07,233.63,233.65,2158.0,226.245,226.3804,225.9549,225.9742,2158.0
2022-12-09 15:30:00,233.66,233.81,232.67,232.79,11699.0,225.9839,226.129,225.0264,225.1425,11699.0
2022-12-12 09:30:00,232.99,233.92,232.99,233.38,3995.0,225.3359,226.2353,225.3359,225.7131,3995.0
2022-12-12 10:00:00,233.53,234.66,233.36,234.45,2912.0,225.8582,226.951,225.6937,226.7479,2912.0
2022-12-12 10:30:00,235.03,235.24,234.65,234.75,3085.0,227.3089,227.512,226.9414,227.0381,3085.0
2022-12-12 11:00:00,234.69,234.87,234.24,234.65,3564.0,226.98,227.1541,226.5448,226.9414,3564.0
2022-12-12 11:30:00,234.65,234.7,234.39,234.69,1207.0,226.9414,226.9897,226.6899,226.98,1207.0
2022-12-12 12:00:00,234.85,234.99,234.6,234.99,3110.0,227.1348,227.2702,226.893,227.2702,3110.0
2022-12-12 12:30:00,234.93,235.41,234.93,235.22,2365.0,227.2122,227.6764,227.2122,227.4926,2365.0
2022-12-12 13:00:00,235.24,235.35,234.86,234.87,1088.0,227.512,227.6184,227.1445,227.1541,1088.0
2022-12-12 13:30:00,234.99,235.58,234.9,235.58,2300.0,227.2702,227.8408,227.1831,227.8408,2300.0
2022-12-12 14:00:00,235.73,235.77,235.33,235.35,3285.0,227.9859,228.0246,227.599,227.6184,3285.0
2022-12-12 14:30:00,235.3,235.89,235.09,235.89,4406.0,227.57,228.1406,227.3669,228.1406,4406.0
2022-12-12 15:00:00,236.06,237.65,236.05,237.4,8102.0,228.305,229.8428,228.2954,229.601,8102.0
2022-12-12 15:30:00,237.68,238.53,237.64,238.42,20119.0,229.8718,230.6939,229.8331,230.5875,20119.0
2022-12-13 09:30:00,244.95,244.95,240.98,242.43,7373.0,236.903,236.903,233.0634,234.4658,7373.0
2022-12-13 10:00:00,242.51,242.81,240.38,241.04,7300.0,234.5431,234.8333,232.4831,233.1214,7300.0
2022-12-13 10:30:00,240.85,241.47,239.86,239.96,5133.0,232.9377,233.5373,231.9802,232.0769,5133.0
2022-12-13 11:00:00,240.13,240.61,239.42,239.44,6408.0,232.2413,232.7056,231.5547,231.574,6408.0
2022-12-13 11:30:00,239.46,240.12,238.72,239.0,8008.0,231.5933,232.2317,230.8777,231.1485,8008.0
2022-12-13 12:00:00,238.9,239.03,237.1,237.3,8491.0,231.0517,231.1775,229.3109,229.5043,8491.0
2022-12-13 12:30:00,237.06,237.08,236.23,236.83,5759.0,229.2722,229.2915,228.4695,229.0497,5759.0
2022-12-13 13:00:00,236.84,238.11,236.84,237.9,2443.0,229.0594,230.2877,229.0594,230.0846,2443.0
2022-12-13 13:30:00,238.27,238.5,237.28,237.7,3583.0,230.4424,230.6649,229.485,229.8912,3583.0
2022-12-13 14:00:00,237.49,238.2,237.49,238.2,4064.0,229.6881,230.3747,229.6881,230.3747,4064.0
2022-12-13 14:30:00,238.13,239.03,237.69,237.95,4566.0,230.307,231.1775,229.8815,230.133,4566.0
2022-12-13 15:00:00,237.84,238.07,236.94,237.93,6137.0,230.0266,230.249,229.1561,230.1136,6137.0
2022-12-13 15:30:00,237.8,238.99,237.76,238.28,19803.0,229.9879,231.1388,229.9492,230.4521,19803.0
2022-12-14 09:30:00,238.72,239.92,237.66,239.55,9512.0,230.8777,232.0382,229.8525,231.6804,9512.0
2022-12-14 10:00:00,239.62,239.88,238.69,239.86,9459.0,231.7481,231.9995,230.8486,231.9802,9459.0
2022-12-14 10:30:00,239.81,240.36,239.38,240.07,6419.0,231.9318,232.4638,231.516,232.1833,6419.0
2022-12-14 11:00:00,240.27,240.54,239.66,239.89,2910.0,232.3767,232.6379,231.7868,232.0092,2910.0
2022-12-14 11:30:00,239.84,240.07,239.55,240.0,4488.0,231.9609,232.1833,231.6804,232.1156,4488.0
2022-12-14 12:00:00,240.0,240.32,239.91,240.04,6779.0,232.1156,232.4251,232.0286,232.1543,6779.0
2022-12-14 12:30:00,240.12,240.53,239.91,240.11,4836.0,232.2317,232.6282,232.0286,232.222,4836.0
2022-12-14 13:00:00,240.23,240.39,240.09,240.3,3001.0,232.338,232.4928,232.2026,232.4057,3001.0
2022-12-14 13:30:00,240.23,241.09,240.0,241.09,4203.0,232.338,233.1698,232.1156,233.1698,4203.0
2022-12-14 14:00:00,240.72,240.72,237.14,237.36,17205.0,232.812,232.812,229.3496,229.5623,17205.0
2022-12-14 14:30:00,237.11,237.14,234.67,236.19,17019.0,229.3205,229.3496,226.9607,228.4308,17019.0
2022-12-14 15:00:00,236.34,237.87,235.16,235.16,15185.0,228.5758,230.0556,227.4346,227.4346,15185.0
2022-12-14 15:30:00,234.61,236.24,234.33,236.11,42025.0,226.9027,228.4791,226.6319,228.3534,42025.0
2022-12-15 09:30:00,239.91,241.03,234.03,239.33,26792.0,232.0286,233.1118,226.3417,231.4676,26792.0
2022-12-15 10:00:00,240.0,242.14,237.13,241.88,16087.0,232.1156,234.1853,229.3399,233.9338,16087.0
2022-12-15 10:30:00,241.81,244.14,240.21,244.14,16819.0,233.8661,236.1196,232.3187,236.1196,16819.0
2022-12-15 11:00:00,244.27,245.0,242.48,242.48,13234.0,236.2453,236.9513,234.5141,234.5141,13234.0
2022-12-15 11:30:00,241.97,242.33,241.04,241.93,10840.0,234.0209,234.3691,233.1214,233.9822,10840.0
2022-12-15 12:00:00,242.18,244.64,242.14,244.57,15538.0,234.224,236.6032,234.1853,236.5355,15538.0
2022-12-15 12:30:00,244.66,244.92,244.22,244.61,12619.0,236.6225,236.874,236.197,236.5742,12619.0
2022-12-15 13:00:00,244.65,244.82,243.35,243.68,11300.0,236.6128,236.7773,235.3556,235.6747,11300.0
2022-12-15 13:30:00,243.65,244.41,243.42,244.38,9736.0,235.6457,236.3807,235.4233,236.3517,9736.0
2022-12-15 14:00:00,244.45,244.76,243.77,244.51,10782.0,236.4194,236.7192,235.7618,236.4774,10782.0
2022-12-15 14:30:00,244.45,245.36,244.38,244.59,22773.0,236.4194,237.2995,236.3517,236.5548,22773.0
2022-12-15 15:00:00,244.47,244.6,243.05,243.3,15632.0,236.4388,236.5645,235.0654,235.3072,15632.0
2022-12-15 15:30:00,243.3,243.92,241.19,241.87,75613.0,235.3072,235.9068,233.2665,233.9242,75613.0
2022-12-16 09:30:00,237.84,238.97,233.09,233.49,60783.0,230.0266,231.1194,225.4326,225.8195,60783.0
2022-12-16 10:00:00,233.36,234.49,232.43,233.99,10328.0,225.6937,226.7866,224.7943,226.303,10328.0
2022-12-16 10:30:00,234.02,234.63,233.24,234.58,4740.0,226.3321,226.922,225.5777,226.8737,4740.0
2022-12-16 11:00:00,234.6,236.25,234.6,235.27,9266.0,226.893,228.4888,226.893,227.541,9266.0
2022-12-16 11:30:00,235.25,235.61,234.63,234.78,12093.0,227.5216,227.8698,226.922,227.0671,12093.0
2022-12-16 12:00:00,234.95,235.74,233.78,235.74,9680.0,227.2315,227.9956,226.0999,227.9956,9680.0
2022-12-16 12:30:00,235.36,235.86,235.06,235.09,6989.0,227.628,228.1116,227.3379,227.3669,6989.0
2022-12-16 13:00:00,235.15,235.56,234.49,234.5,15609.0,227.4249,227.8215,226.7866,226.7963,15609.0
2022-12-16 13:30:00,234.5,235.5,234.5,235.5,6822.0,226.7963,227.7634,226.7963,227.7634,6822.0
2022-12-16 14:00:00,235.4,236.27,235.28,235.94,7527.0,227.6667,228.5081,227.5507,228.189,7527.0
2022-12-16 14:30:00,235.81,236.03,235.04,235.88,5017.0,228.0633,228.276,227.3185,228.131,5017.0
2022-12-16 15:00:00,236.0,236.48,235.57,235.99,9448.0,228.247,228.7112,227.8311,228.2373,9448.0
2022-12-16 15:30:00,236.17,237.88,235.93,236.74,35404.0,228.4114,230.0652,228.1793,228.9627,35404.0
2022-12-19 09:30:00,235.46,237.17,235.46,236.47,3815.0,228.3589,230.0174,228.3589,229.3385,3815.0
2022-12-19 10:00:00,236.48,237.72,236.48,237.59,6923.0,229.3482,230.5508,229.3482,230.4247,6923.0
2022-12-19 10:30:00,237.6,237.6,236.39,236.39,3760.0,230.4344,230.4344,229.2609,229.2609,3760.0
2022-12-19 11:00:00,236.23,236.69,236.0,236.55,5058.0,229.1057,229.5519,228.8827,229.4161,5058.0
2022-12-19 11:30:00,236.48,236.48,234.98,234.99,3776.0,229.3482,229.3482,227.8934,227.9031,3776.0
2022-12-19 12:00:00,235.16,235.93,235.16,235.64,3684.0,228.068,228.8148,228.068,228.5335,3684.0
2022-12-19 12:30:00,235.67,235.92,235.52,235.92,3041.0,228.5626,228.8051,228.4171,228.8051,3041.0
2022-12-19 13:00:00,235.76,235.76,234.73,234.73,2977.0,228.6499,228.6499,227.651,227.651,2977.0
2022-12-19 13:30:00,234.65,234.65,234.06,234.41,3009.0,227.5734,227.5734,227.0012,227.3406,3009.0
2022-12-19 14:00:00,234.44,234.44,233.46,233.46,2900.0,227.3697,227.3697,226.4193,226.4193,2900.0
2022-12-19 14:30:00,233.66,233.7,233.03,233.27,2701.0,226.6132,226.652,226.0022,226.235,2701.0
2022-12-19 15:00:00,233.19,233.63,232.85,233.63,5182.0,226.1574,226.5841,225.8277,226.5841,5182.0
2022-12-19 15:30:00,233.69,234.14,233.11,233.52,28435.0,226.6423,227.0788,226.0798,226.4775,28435.0
2022-12-20 09:30:00,232.87,233.41,231.77,233.41,4672.0,225.8471,226.3708,224.7802,226.3708,4672.0
2022-12-20 10:00:00,233.61,233.9,233.3,233.76,6466.0,226.5647,226.846,226.2641,226.7102,6466.0
2022-12-20 10:30:00,233.97,234.04,232.84,232.99,16496.0,226.9139,226.9818,225.818,225.9634,16496.0
2022-12-20 11:00:00,232.8,233.13,230.9,230.94,8306.0,225.7792,226.0992,223.9365,223.9753,8306.0
2022-12-20 11:30:00,231.07,232.03,230.97,231.87,5732.0,224.1013,225.0324,224.0044,224.8772,5732.0
2022-12-20 12:00:00,232.12,232.48,231.66,232.27,5246.0,225.1197,225.4688,224.6735,225.2652,5246.0
2022-12-20 12:30:00,232.11,232.35,231.64,232.23,3903.0,225.11,225.3427,224.6542,225.2264,3903.0
2022-12-20 13:00:00,232.36,232.75,232.15,232.75,2000.0,225.3524,225.7307,225.1488,225.7307,2000.0
2022-12-20 13:30:00,232.99,233.45,232.97,233.04,2242.0,225.9634,226.4096,225.944,226.0119,2242.0
2022-12-20 14:00:00,233.07,233.67,232.89,232.95,9856.0,226.041,226.6229,225.8665,225.9246,9856.0
2022-12-20 14:30:00,233.1,233.1,232.47,232.75,5215.0,226.0701,226.0701,225.4591,225.7307,5215.0
2022-12-20 15:00:00,232.81,232.82,232.27,232.7,8511.0,225.7889,225.7986,225.2652,225.6822,8511.0
2022-12-20 15:30:00,232.69,232.93,232.4,232.75,41742.0,225.6725,225.9052,225.3912,225.7307,41742.0
2022-12-21 09:30:00,234.76,235.59,231.67,233.05,11995.0,227.6801,228.485,224.6832,226.0216,11995.0
2022-12-21 10:00:00,233.36,234.24,233.12,234.24,7598.0,226.3223,227.1757,226.0895,227.1757,7598.0
2022-12-21 10:30:00,234.23,235.22,234.23,235.13,5091.0,227.166,228.1262,227.166,228.0389,5091.0
2022-12-21 11:00:00,235.35,235.61,235.08,235.29,4510.0,228.2523,228.5044,227.9904,228.1941,4510.0
2022-12-21 11:30:00,235.26,235.44,234.7,235.09,7391.0,228.165,228.3395,227.6219,228.0001,7391.0
2022-12-21 12:00:00,234.92,235.4,234.8,235.08,2449.0,227.8352,228.3008,227.7189,227.9904,2449.0
2022-12-21 12:30:00,235.34,235.58,235.14,235.58,1800.0,228.2426,228.4753,228.0486,228.4753,1800.0
2022-12-21 13:00:00,235.77,236.23,235.76,235.84,7157.0,228.6596,229.1057,228.6499,228.7275,7157.0
2022-12-21 13:30:00,235.81,236.66,235.81,236.57,6454.0,228.6984,229.5228,228.6984,229.4355,6454.0
2022-12-21 14:00:00,236.76,237.49,236.76,237.01,6188.0,229.6197,230.3277,229.6197,229.8622,6188.0
2022-12-21 14:30:00,237.01,237.65,236.99,237.48,8773.0,229.8622,230.4829,229.8428,230.318,8773.0
2022-12-21 15:00:00,237.41,237.54,237.14,237.52,10313.0,230.2501,230.3762,229.9883,230.3568,10313.0
2022-12-21 15:30:00,237.52,238.18,237.35,238.09,20492.0,230.3568,230.9969,230.1919,230.9096,20492.0
2022-12-22 09:30:00,236.62,237.76,234.98,236.39,13789.0,229.484,230.5896,227.8934,229.2609,13789.0
2022-12-22 10:00:00,236.37,236.48,235.13,235.28,6171.0,229.2415,229.3482,228.0389,228.1844,6171.0
2022-12-22 10:30:00,235.0,236.31,234.91,235.81,6445.0,227.9128,229.1833,227.8255,228.6984,6445.0
2022-12-22 11:00:00,235.81,236.21,235.54,235.74,4800.0,228.6984,229.0863,228.4365,228.6305,4800.0
2022-12-22 11:30:00,235.85,235.98,234.64,234.82,4000.0,228.7372,228.8633,227.5637,227.7382,4000.0
2022-12-22 12:00:00,234.84,234.97,233.69,233.69,2817.0,227.7576,227.8837,226.6423,226.6423,2817.0
2022-12-22 12:30:00,233.43,233.53,233.04,233.04,3628.0,226.3902,226.4872,226.0119,226.0119,3628.0
2022-12-22 13:00:00,233.07,233.07,232.07,232.29,3923.0,226.041,226.041,225.0712,225.2845,3923.0
2022-12-22 13:30:00,232.21,232.33,231.63,232.02,4675.0,225.207,225.3233,224.6445,225.0227,4675.0
2022-12-22 14:00:00,232.39,233.45,232.0,233.45,2649.0,225.3815,226.4096,225.0033,226.4096,2649.0
2022-12-22 14:30:00,233.3,233.92,232.94,233.88,3744.0,226.2641,226.8654,225.9149,226.8266,3744.0
2022-12-22 15:00:00,233.73,235.5,233.69,235.29,9740.0,226.6811,228.3977,226.6423,228.1941,9740.0
2022-12-22 15:30:00,235.31,235.31,233.79,234.67,16394.0,228.2135,228.2135,226.7393,227.5928,16394.0
2022-12-23 09:30:00,235.9,236.48,233.83,234.17,4194.0,228.7857,229.3482,226.7781,227.1078,4194.0
2022-12-23 10:00:00,234.47,236.43,234.43,236.08,5814.0,227.3988,229.2997,227.36,228.9602,5814.0
2022-12-23 10:30:00,236.2,236.62,234.74,235.02,3799.0,229.0766,229.484,227.6607,227.9322,3799.0
2022-12-23 11:00:00,235.24,235.91,235.24,235.62,1800.0,228.1456,228.7954,228.1456,228.5141,1800.0
2022-12-23 11:30:00,235.61,236.36,235.58,236.36,2910.0,228.5044,229.2318,228.4753,229.2318,2910.0
2022-12-23 12:00:00,236.85,236.85,236.61,236.8,1721.0,229.707,229.707,229.4743,229.6585,1721.0
2022-12-23 12:30:00,236.95,236.95,236.12,236.33,2200.0,229.804,229.804,228.999,229.2027,2200.0
2022-12-23 13:00:00,236.32,236.74,236.32,236.74,1834.0,229.193,229.6003,229.193,229.6003,1834.0
2022-12-23 13:30:00,236.51,236.84,236.13,236.19,5284.0,229.3773,229.6973,229.0087,229.0669,5284.0
2022-12-23 14:00:00,236.11,236.35,236.09,236.33,1836.0,228.9893,229.2221,228.9699,229.2027,1836.0
2022-12-23 14:30:00,236.47,236.84,236.36,236.77,3834.0,229.3385,229.6973,229.2318,229.6294,3834.0
2022-12-23 15:00:00,236.83,237.24,236.22,236.22,3656.0,229.6876,230.0853,229.096,229.096,3656.0
2022-12-23 15:30:00,236.28,236.8,235.91,236.31,8863.0,229.1542,229.6585,228.7954,229.1833,8863.0
2022-12-27 09:30:00,236.62,236.86,236.01,236.86,3250.0,229.484,229.7167,228.8924,229.7167,3250.0
2022-12-27 10:00:00,236.73,238.25,236.72,237.76,1785.0,229.5906,231.0648,229.5809,230.5896,1785.0
2022-12-27 10:30:00,237.81,238.16,237.63,237.93,710.0,230.6381,230.9775,230.4635,230.7545,710.0
2022-12-27 11:00:00,237.92,238.11,237.57,237.77,1300.0,230.7448,230.929,230.4053,230.5993,1300.0
2022-12-27 11:30:00,237.97,238.61,237.96,238.61,3765.0,230.7932,231.4139,230.7836,231.4139,3765.0
2022-12-27 12:00:00,238.64,238.91,237.93,237.93,1659.0,231.443,231.7049,230.7545,230.7545,1659.0
2022-12-27 12:30:00,238.07,238.49,237.96,238.39,3558.0,230.8902,231.2976,230.7836,231.2006,3558.0
2022-12-27 13:00:00,238.34,238.72,237.98,237.99,2521.0,231.1521,231.5206,230.8029,230.8126,2521.0
2022-12-27 13:30:00,237.78,238.14,237.64,237.77,3039.0,230.609,230.9581,230.4732,230.5993,3039.0
2022-12-27 14:00:00,237.51,237.67,236.72,236.72,4802.0,230.3471,230.5023,229.5809,229.5809,4802.0
2022-12-27 14:30:00,236.72,237.2,236.47,237.2,12259.0,229.5809,230.0465,229.3385,230.0465,12259.0
2022-12-27 15:00:00,237.22,237.88,237.22,237.87,3832.0,230.0659,230.706,230.0659,230.6963,3832.0
2022-12-27 15:30:00,237.74,238.08,237.26,237.63,14243.0,230.5702,230.8999,230.1047,230.4635,14243.0
2022-12-28 09:30:00,238.59,239.98,235.48,238.24,5378.0,231.3946,232.7426,228.3783,231.0551,5378.0
2022-12-28 10:00:00,238.22,238.9,238.09,238.88,1530.0,231.0357,231.6952,230.9096,231.6758,1530.0
2022-12-28 10:30:00,237.62,238.02,237.28,237.34,1534.0,230.4538,230.8417,230.1241,230.1822,1534.0
2022-12-28 11:00:00,237.3,237.45,236.69,237.32,2501.0,230.1435,230.2889,229.5519,230.1629,2501.0
2022-12-28 11:30:00,237.36,237.36,236.94,236.94,1345.0,230.2016,230.2016,229.7943,229.7943,1345.0
2022-12-28 12:00:00,235.99,236.1,235.89,236.1,800.0,228.873,228.9796,228.776,228.9796,800.0
2022-12-28 12:30:00,236.29,236.6,236.18,236.59,1312.0,229.1639,229.4646,229.0572,229.4549,1312.0
2022-12-28 13:00:00,237.01,237.13,236.24,236.57,6307.0,229.8622,229.9786,229.1154,229.4355,6307.0
2022-12-28 13:30:00,236.27,237.08,236.26,236.79,2796.0,229.1445,229.9301,229.1348,229.6488,2796.0
2022-12-28 14:00:00,236.7,236.84,236.08,236.08,5180.0,229.5615,229.6973,228.9602,228.9602,5180.0
2022-12-28 14:30:00,236.25,236.74,236.25,236.64,1224.0,229.1251,229.6003,229.1251,229.5034,1224.0
2022-12-28 15:00:00,236.72,236.72,235.33,235.55,2995.0,229.5809,229.5809,228.2329,228.4462,2995.0
2022-12-28 15:30:00,235.57,235.65,235.01,235.01,9654.0,228.4656,228.5432,227.9225,227.9225,9654.0
2022-12-29 09:30:00,236.42,238.33,235.4,238.33,2285.0,229.29,231.1424,228.3008,231.1424,2285.0
2022-12-29 10:00:00,237.95,238.72,237.95,238.72,1361.0,230.7739,231.5206,230.7739,231.5206,1361.0
2022-12-29 10:30:00,239.02,239.02,238.36,238.62,1815.0,231.8116,231.8116,231.1715,231.4236,1815.0
2022-12-29 11:00:00,238.42,238.42,238.01,238.4,900.0,231.2297,231.2297,230.832,231.2103,900.0
2022-12-29 11:30:00,238.73,239.77,238.73,239.66,3596.0,231.5303,232.539,231.5303,232.4323,3596.0
2022-12-29 12:00:00,239.72,240.32,239.48,240.32,2655.0,232.4905,233.0724,232.2577,233.0724,2655.0
2022-12-29 12:30:00,240.42,240.7,240.23,240.7,2232.0,233.1694,233.4409,232.9851,233.4409,2232.0
2022-12-29 13:00:00,240.77,240.97,240.29,240.41,1840.0,233.5088,233.7028,233.0433,233.1597,1840.0
2022-12-29 13:30:00,240.44,240.65,240.37,240.64,1881.0,233.1888,233.3924,233.1209,233.3827,1881.0
2022-12-29 14:00:00,240.64,240.64,240.22,240.22,1176.0,233.3827,233.3827,232.9754,232.9754,1176.0
2022-12-29 14:30:00,240.31,240.63,240.04,240.24,3135.0,233.0627,233.373,232.8008,232.9948,3135.0
2022-12-29 15:00:00,239.9,239.98,239.19,239.34,4950.0,232.665,232.7426,231.9765,232.1219,4950.0
2022-12-29 15:30:00,239.35,240.27,239.35,239.7,11984.0,232.1316,233.0239,232.1316,232.4711,11984.0
2022-12-30 09:30:00,239.48,239.48,237.34,237.88,3213.0,232.2577,232.2577,230.1822,230.706,3213.0
2022-12-30 10:00:00,238.05,238.32,237.68,238.18,3443.0,230.8708,231.1327,230.512,230.9969,3443.0
2022-12-30 10:30:00,238.06,238.12,237.04,237.04,800.0,230.8805,230.9387,229.8913,229.8913,800.0
2022-12-30 11:00:00,237.38,237.5,237.17,237.5,900.0,230.221,230.3374,230.0174,230.3374,900.0
2022-12-30 11:30:00,237.33,237.82,237.32,237.67,901.0,230.1725,230.6478,230.1629,230.5023,901.0
2022-12-30 12:00:00,237.9,238.0,237.63,237.68,1422.0,230.7254,230.8223,230.4635,230.512,1422.0
2022-12-30 12:30:00,237.66,237.75,237.33,237.64,1855.0,230.4926,230.5799,230.1725,230.4732,1855.0
2022-12-30 13:00:00,237.98,237.98,236.31,236.64,2074.0,230.8029,230.8029,229.1833,229.5034,2074.0
2022-12-30 13:30:00,236.97,237.1,236.57,236.66,1827.0,229.8234,229.9495,229.4355,229.5228,1827.0
2022-12-30 14:00:00,236.4,236.51,236.21,236.47,1200.0,229.2706,229.3773,229.0863,229.3385,1200.0
2022-12-30 14:30:00,236.51,236.57,236.0,236.17,2282.0,229.3773,229.4355,228.8827,229.0475,2282.0
2022-12-30 15:00:00,236.65,237.02,236.59,236.88,1934.0,229.5131,229.8719,229.4549,229.7361,1934.0
2022-12-30 15:30:00,236.74,238.1,236.74,237.62,8439.0,229.6003,230.9193,229.6003,230.4538,8439.0
2023-01-03 09:30:00,238.65,240.0,237.22,237.93,8790.0,231.4527,232.762,230.0659,230.7545,8790.0
2023-01-03 10:00:00,238.0,238.31,236.9,237.63,4542.0,230.8223,231.123,229.7555,230.4635,4542.0
2023-01-03 10:30:00,237.62,237.83,237.02,237.38,7463.0,230.4538,230.6575,229.8719,230.221,7463.0
2023-01-03 11:00:00,237.4,237.78,235.58,235.98,8563.0,230.2404,230.609,228.4753,228.8633,8563.0
2023-01-03 11:30:00,235.7,236.5,235.6,236.5,3495.0,228.5917,229.3676,228.4947,229.3676,3495.0
2023-01-03 12:00:00,236.49,236.72,235.68,236.33,5616.0,229.3579,229.5809,228.5723,229.2027,5616.0
2023-01-03 12:30:00,236.58,237.59,236.58,236.8,4255.0,229.4452,230.4247,229.4452,229.6585,4255.0
2023-01-03 13:00:00,236.61,237.37,236.36,237.37,5763.0,229.4743,230.2113,229.2318,230.2113,5763.0
2023-01-03 13:30:00,237.36,238.25,237.27,237.99,3895.0,230.2016,231.0648,230.1144,230.8126,3895.0
2023-01-03 14:00:00,237.97,237.97,236.49,236.6,5793.0,230.7932,230.7932,229.3579,229.4646,5793.0
2023-01-03 14:30:00,236.46,237.61,235.94,237.51,4873.0,229.3288,230.4441,228.8245,230.3471,4873.0
2023-01-03 15:00:00,237.59,237.97,237.3,237.43,5628.0,230.4247,230.7932,230.1435,230.2695,5628.0
2023-01-03 15:30:00,237.67,238.23,237.46,237.92,15195.0,230.5023,231.0454,230.2986,230.7448,15195.0
2023-01-04 09:30:00,239.86,240.41,239.17,239.92,17360.0,232.6262,233.1597,231.9571,232.6844,17360.0
2023-01-04 10:00:00,239.47,240.22,236.94,237.0,4181.0,232.248,232.9754,229.7943,229.8525,4181.0
2023-01-04 10:30:00,236.86,238.48,236.54,238.4,6826.0,229.7167,231.2879,229.4064,231.2103,6826.0
2023-01-04 11:00:00,238.71,239.04,238.27,238.86,6655.0,231.5109,231.831,231.0842,231.6564,6655.0
2023-01-04 11:30:00,238.99,239.99,238.99,239.88,3753.0,231.7825,232.7523,231.7825,232.6456,3753.0
2023-01-04 12:00:00,239.91,240.0,239.0,239.01,5121.0,232.6747,232.762,231.7922,231.8019,5121.0
2023-01-04 12:30:00,239.11,239.31,238.16,238.16,18813.0,231.8989,232.0928,230.9775,230.9775,18813.0
2023-01-04 13:00:00,237.93,238.84,237.78,238.84,3500.0,230.7545,231.637,230.609,231.637,3500.0
2023-01-04 13:30:00,239.03,239.22,238.58,238.58,3204.0,231.8213,232.0056,231.3849,231.3849,3204.0
2023-01-04 14:00:00,238.99,238.99,237.25,237.25,5226.0,231.7825,231.7825,230.095,230.095,5226.0
2023-01-04 14:30:00,236.75,237.8,236.75,237.8,3211.0,229.61,230.6284,229.61,230.6284,3211.0
2023-01-04 15:00:00,237.73,238.2,237.12,237.33,6239.0,230.5605,231.0163,229.9689,230.1725,6239.0
2023-01-04 15:30:00,237.12,237.76,235.77,237.72,25874.0,229.9689,230.5896,228.6596,230.5508,25874.0
2023-01-05 09:30:00,237.33,237.33,234.96,236.38,4394.0,230.1725,230.1725,227.874,229.2512,4394.0
2023-01-05 10:00:00,236.77,237.58,236.16,236.64,2601.0,229.6294,230.415,229.0378,229.5034,2601.0
2023-01-05 10:30:00,236.64,236.64,235.19,235.3,4062.0,229.5034,229.5034,228.0971,228.2038,4062.0
2023-01-05 11:00:00,234.99,235.43,234.49,234.69,3339.0,227.9031,228.3299,227.4182,227.6122,3339.0
2023-01-05 11:30:00,234.7,234.94,233.86,234.04,2371.0,227.6219,227.8546,226.8072,226.9818,2371.0
2023-01-05 12:00:00,233.89,234.24,233.67,234.24,2810.0,226.8363,227.1757,226.6229,227.1757,2810.0
2023-01-05 12:30:00,234.45,234.45,233.27,233.32,1930.0,227.3794,227.3794,226.235,226.2835,1930.0
2023-01-05 13:00:00,233.3,234.12,232.85,234.02,4441.0,226.2641,227.0594,225.8277,226.9624,4441.0
2023-01-05 13:30:00,233.94,233.94,232.57,232.61,4259.0,226.8848,226.8848,225.5561,225.5949,4259.0
2023-01-05 14:00:00,232.84,232.93,231.52,231.53,4900.0,225.818,225.9052,224.5378,224.5475,4900.0
2023-01-05 14:30:00,231.55,232.5,231.55,232.12,3815.0,224.5669,225.4882,224.5669,225.1197,3815.0
2023-01-05 15:00:00,231.98,231.98,230.67,230.87,6535.0,224.9839,224.9839,223.7134,223.9074,6535.0
2023-01-05 15:30:00,230.87,230.98,229.51,229.65,21303.0,223.9074,224.0141,222.5884,222.7242,21303.0
2023-01-06 09:30:00,232.04,233.14,232.04,233.13,2023.0,225.0421,226.1089,225.0421,226.0992,2023.0
2023-01-06 10:00:00,233.88,234.78,233.41,234.32,5842.0,226.8266,227.6995,226.3708,227.2533,5842.0
2023-01-06 10:30:00,234.56,236.17,234.56,236.17,3062.0,227.4861,229.0475,227.4861,229.0475,3062.0
2023-01-06 11:00:00,236.36,236.98,236.19,236.22,3319.0,229.2318,229.8331,229.0669,229.096,3319.0
2023-01-06 11:30:00,235.85,236.44,235.67,236.03,4053.0,228.7372,229.3094,228.5626,228.9118,4053.0
2023-01-06 12:00:00,236.01,236.01,234.99,235.0,1811.0,228.8924,228.8924,227.9031,227.9128,1811.0
2023-01-06 12:30:00,235.17,235.19,234.81,234.82,1817.0,228.0777,228.0971,227.7285,227.7382,1817.0
2023-01-06 13:00:00,234.86,235.38,234.86,235.38,1015.0,227.777,228.2814,227.777,228.2814,1015.0
2023-01-06 13:30:00,235.59,235.77,235.47,235.61,1557.0,228.485,228.6596,228.3686,228.5044,1557.0
2023-01-06 14:00:00,235.75,236.02,235.47,235.91,3499.0,228.6402,228.9021,228.3686,228.7954,3499.0
2023-01-06 14:30:00,235.9,236.07,235.58,236.0,2783.0,228.7857,228.9505,228.4753,228.8827,2783.0
2023-01-06 15:00:00,236.28,236.49,235.74,235.75,2824.0,229.1542,229.3579,228.6305,228.6402,2824.0
2023-01-06 15:30:00,235.8,237.0,235.72,235.76,13849.0,228.6887,229.8525,228.6111,228.6499,13849.0
2023-01-09 09:30:00,237.79,238.98,236.05,238.06,10241.0,230.6187,231.7728,228.9312,230.8805,10241.0
2023-01-09 10:00:00,238.39,239.84,238.28,239.61,3975.0,231.2006,232.6069,231.0939,232.3838,3975.0
2023-01-09 10:30:00,239.73,241.67,239.72,241.47,4368.0,232.5002,234.3817,232.4905,234.1877,4368.0
2023-01-09 11:00:00,241.51,242.86,241.51,242.38,5103.0,234.2265,235.5358,234.2265,235.0703,5103.0
2023-01-09 11:30:00,242.29,243.02,242.0,243.02,4153.0,234.983,235.6909,234.7017,235.6909,4153.0
2023-01-09 12:00:00,243.11,243.11,242.29,242.69,4402.0,235.7782,235.7782,234.983,235.3709,4402.0
2023-01-09 12:30:00,242.8,243.2,242.62,243.2,3869.0,235.4776,235.8655,235.303,235.8655,3869.0
2023-01-09 13:00:00,243.19,243.39,242.92,243.39,2319.0,235.8558,236.0498,235.594,236.0498,2319.0
2023-01-09 13:30:00,243.4,243.4,242.5,243.15,8095.0,236.0595,236.0595,235.1866,235.817,8095.0
2023-01-09 14:00:00,243.4,243.4,242.74,242.97,9475.0,236.0595,236.0595,235.4194,235.6425,9475.0
2023-01-09 14:30:00,242.99,243.0,241.28,241.29,4672.0,235.6619,235.6716,234.0034,234.0131,4672.0
2023-01-09 15:00:00,241.18,241.55,240.91,240.97,4778.0,233.9064,234.2653,233.6446,233.7028,4778.0
2023-01-09 15:30:00,241.06,241.94,240.74,241.23,16497.0,233.7901,234.6435,233.4797,233.9549,16497.0
2023-01-10 09:30:00,240.36,241.4,240.36,241.23,1603.0,233.1112,234.1198,233.1112,233.9549,1603.0
2023-01-10 10:00:00,240.93,241.36,239.83,240.04,2967.0,233.664,234.081,232.5972,232.8008,2967.0
2023-01-10 10:30:00,239.46,239.46,238.82,239.3,2150.0,232.2383,232.2383,231.6176,232.0831,2150.0
2023-01-10 11:00:00,239.51,239.71,238.93,238.93,2102.0,232.2868,232.4808,231.7243,231.7243,2102.0
2023-01-10 11:30:00,238.93,240.24,238.81,240.14,4243.0,231.7243,232.9948,231.6079,232.8978,4243.0
2023-01-10 12:00:00,240.24,240.88,239.88,240.82,10144.0,232.9948,233.6155,232.6456,233.5573,10144.0
2023-01-10 12:30:00,241.06,241.51,240.89,241.31,700.0,233.7901,234.2265,233.6252,234.0325,700.0
2023-01-10 13:00:00,241.31,241.64,241.04,241.04,1122.0,234.0325,234.3526,233.7707,233.7707,1122.0
2023-01-10 13:30:00,241.15,241.68,241.09,241.68,3565.0,233.8773,234.3914,233.8192,234.3914,3565.0
2023-01-10 14:00:00,241.91,242.09,241.91,241.94,950.0,234.6144,234.789,234.6144,234.6435,950.0
2023-01-10 14:30:00,242.11,242.11,241.66,241.66,1717.0,234.8084,234.8084,234.372,234.372,1717.0
2023-01-10 15:00:00,241.58,241.61,241.21,241.32,2968.0,234.2944,234.3235,233.9355,234.0422,2968.0
2023-01-10 15:30:00,241.33,241.7,241.06,241.47,18188.0,234.0519,234.4108,233.7901,234.1877,18188.0
2023-01-11 09:30:00,242.96,243.36,242.51,243.24,1473.0,235.6328,236.0207,235.1963,235.9043,1473.0
2023-01-11 10:00:00,243.86,244.45,243.66,243.93,4636.0,236.5056,237.0778,236.3116,236.5735,4636.0
2023-01-11 10:30:00,244.23,244.23,243.18,243.19,2000.0,236.8645,236.8645,235.8461,235.8558,2000.0
2023-01-11 11:00:00,242.93,243.25,242.6,243.25,1600.0,235.6037,235.914,235.2836,235.914,1600.0
2023-01-11 11:30:00,243.28,243.76,243.04,243.28,1838.0,235.9431,236.4086,235.7103,235.9431,1838.0
2023-01-11 12:00:00,243.33,243.57,243.23,243.25,1719.0,235.9916,236.2244,235.8946,235.914,1719.0
2023-01-11 12:30:00,243.24,243.3,242.92,243.05,1587.0,235.9043,235.9625,235.594,235.72,1587.0
2023-01-11 13:00:00,242.85,243.25,242.82,243.13,2621.0,235.5261,235.914,235.497,235.7976,2621.0
2023-01-11 13:30:00,243.75,243.77,243.29,243.29,2129.0,236.3989,236.4183,235.9528,235.9528,2129.0
2023-01-11 14:00:00,243.53,243.53,243.06,243.25,1114.0,236.1856,236.1856,235.7297,235.914,1114.0
2023-01-11 14:30:00,243.31,243.79,243.31,243.49,4798.0,235.9722,236.4377,235.9722,236.1468,4798.0
2023-01-11 15:00:00,243.66,243.67,242.47,242.47,8779.0,236.3116,236.3213,235.1575,235.1575,8779.0
2023-01-11 15:30:00,242.43,243.92,242.33,243.92,46365.0,235.1187,236.5638,235.0218,236.5638,46365.0
2023-01-12 09:30:00,244.01,244.01,242.46,243.55,1775.0,236.6511,236.6511,235.1478,236.205,1775.0
2023-01-12 10:00:00,243.59,244.47,243.56,244.21,1217.0,236.2438,237.0972,236.2147,236.8451,1217.0
2023-01-12 10:30:00,244.15,244.61,242.76,243.77,2370.0,236.7869,237.233,235.4388,236.4183,2370.0
2023-01-12 11:00:00,242.93,243.63,242.93,243.32,3088.0,235.6037,236.2826,235.6037,235.9819,3088.0
2023-01-12 11:30:00,242.72,243.4,242.7,242.84,1482.0,235.4,236.0595,235.3806,235.5164,1482.0
2023-01-12 12:00:00,242.96,243.59,242.93,243.54,4187.0,235.6328,236.2438,235.6037,236.1953,4187.0
2023-01-12 12:30:00,243.42,243.7,243.17,243.7,1400.0,236.0789,236.3504,235.8364,236.3504,1400.0
2023-01-12 13:00:00,243.33,243.75,242.39,242.39,2500.0,235.9916,236.3989,235.0799,235.0799,2500.0
2023-01-12 13:30:00,242.38,244.04,242.21,243.94,2236.0,235.0703,236.6802,234.9054,236.5832,2236.0
2023-01-12 14:00:00,244.27,244.27,243.41,243.41,1000.0,236.9033,236.9033,236.0692,236.0692,1000.0
2023-01-12 14:30:00,243.45,243.64,242.93,243.01,2897.0,236.108,236.2923,235.6037,235.6813,2897.0
2023-01-12 15:00:00,243.13,243.34,242.66,242.66,2725.0,235.7976,236.0013,235.3418,235.3418,2725.0
2023-01-12 15:30:00,242.83,242.88,242.07,242.1,24320.0,235.5067,235.5552,234.7696,234.7987,24320.0
2023-01-13 09:30:00,239.17,242.77,239.17,242.4,7048.0,231.9571,235.4485,231.9571,235.0896,7048.0
2023-01-13 10:00:00,242.43,243.41,242.12,243.32,2596.0,235.1187,236.0692,234.8181,235.9819,2596.0
2023-01-13 10:30:00,243.48,243.48,241.94,242.06,3905.0,236.1371,236.1371,234.6435,234.7599,3905.0
2023-01-13 11:00:00,242.04,242.51,241.45,242.29,2833.0,234.7405,235.1963,234.1683,234.983,2833.0
2023-01-13 11:30:00,241.84,242.04,241.57,241.8,1123.0,234.5465,234.7405,234.2847,234.5077,1123.0
2023-01-13 12:00:00,241.99,242.62,241.9,242.62,1218.0,234.692,235.303,234.6047,235.303,1218.0
2023-01-13 12:30:00,242.33,242.57,242.18,242.51,1498.0,235.0218,235.2545,234.8763,235.1963,1498.0
2023-01-13 13:00:00,242.66,242.66,242.06,242.13,2653.0,235.3418,235.3418,234.7599,234.8278,2653.0
2023-01-13 13:30:00,242.29,243.31,242.29,243.25,1600.0,234.983,235.9722,234.983,235.914,1600.0
2023-01-13 14:00:00,243.13,243.16,242.66,242.83,2520.0,235.7976,235.8267,235.3418,235.5067,2520.0
2023-01-13 14:30:00,243.04,243.3,242.67,243.19,3144.0,235.7103,235.9625,235.3515,235.8558,3144.0
2023-01-13 15:00:00,243.26,243.8,243.25,243.72,3287.0,235.9237,236.4474,235.914,236.3698,3287.0
2023-01-13 15:30:00,243.79,244.29,243.62,243.86,12408.0,236.4377,236.9226,236.2729,236.5056,12408.0
2023-01-17 09:30:00,244.2,246.11,242.85,245.97,6838.0,236.8354,238.6878,235.5261,238.552,6838.0
2023-01-17 10:00:00,246.12,246.61,245.46,245.6,1828.0,238.6975,239.1727,238.0574,238.1931,1828.0
2023-01-17 10:30:00,245.73,245.88,244.25,244.27,3716.0,238.3192,238.4647,236.8839,236.9033,3716.0
2023-01-17 11:00:00,244.25,244.25,243.65,243.76,2048.0,236.8839,236.8839,236.3019,236.4086,2048.0
2023-01-17 11:30:00,243.74,244.4,243.68,244.4,1860.0,236.3892,237.0293,236.331,237.0293,1860.0
2023-01-17 12:00:00,244.38,244.59,243.47,243.51,2831.0,237.0099,237.2136,236.1274,236.1662,2831.0
2023-01-17 12:30:00,243.61,243.66,243.35,243.35,2188.0,236.2632,236.3116,236.011,236.011,2188.0
2023-01-17 13:00:00,243.47,243.49,242.74,242.97,1898.0,236.1274,236.1468,235.4194,235.6425,1898.0
2023-01-17 13:30:00,242.9,243.17,242.55,242.67,2277.0,235.5746,235.8364,235.2351,235.3515,2277.0
2023-01-17 14:00:00,242.79,242.98,242.11,242.34,1727.0,235.4679,235.6522,234.8084,235.0315,1727.0
2023-01-17 14:30:00,242.42,242.96,242.42,242.52,1900.0,235.109,235.6328,235.109,235.206,1900.0
2023-01-17 15:00:00,242.56,242.76,242.18,242.55,2200.0,235.2448,235.4388,234.8763,235.2351,2200.0
2023-01-17 15:30:00,242.46,242.83,241.87,241.98,38632.0,235.1478,235.5067,234.5756,234.6823,38632.0
2023-01-18 09:30:00,243.05,244.52,242.75,243.78,6837.0,235.72,237.1457,235.4291,236.428,6837.0
2023-01-18 10:00:00,244.08,244.94,243.56,244.94,5515.0,236.719,237.553,236.2147,237.553,5515.0
2023-01-18 10:30:00,245.06,245.06,242.89,243.07,4933.0,237.6694,237.6694,235.5649,235.7394,4933.0
2023-01-18 11:00:00,243.35,243.42,242.04,242.18,20239.0,236.011,236.0789,234.7405,234.8763,20239.0
2023-01-18 11:30:00,241.67,241.67,240.9,241.15,2665.0,234.3817,234.3817,233.6349,233.8773,2665.0
2023-01-18 12:00:00,241.02,241.1,239.65,239.89,2755.0,233.7513,233.8289,232.4226,232.6553,2755.0
2023-01-18 12:30:00,239.57,240.01,239.36,239.45,1400.0,232.345,232.7717,232.1413,232.2286,1400.0
2023-01-18 13:00:00,239.28,239.86,238.87,239.68,2748.0,232.0637,232.6262,231.6661,232.4517,2748.0
2023-01-18 13:30:00,239.86,240.46,239.65,239.65,4810.0,232.6262,233.2082,232.4226,232.4226,4810.0
2023-01-18 14:00:00,239.49,239.49,238.79,239.11,2474.0,232.2674,232.2674,231.5885,231.8989,2474.0
2023-01-18 14:30:00,239.4,239.41,238.86,239.15,6740.0,232.1801,232.1898,231.6564,231.9377,6740.0
2023-01-18 15:00:00,239.12,239.78,238.84,239.47,3967.0,231.9086,232.5487,231.637,232.248,3967.0
2023-01-18 15:30:00,239.41,239.46,238.42,238.42,34708.0,232.1898,232.2383,231.2297,231.2297,34708.0
2023-01-19 09:30:00,237.67,237.67,234.67,234.83,1950.0,230.5023,230.5023,227.5928,227.7479,1950.0
2023-01-19 10:00:00,234.92,235.39,233.3,233.49,3720.0,227.8352,228.2911,226.2641,226.4484,3720.0
2023-01-19 10:30:00,233.11,233.14,231.13,231.76,3118.0,226.0798,226.1089,224.1595,224.7705,3118.0
2023-01-19 11:00:00,231.51,232.25,231.51,231.69,3200.0,224.5281,225.2458,224.5281,224.7026,3200.0
2023-01-19 11:30:00,231.93,231.94,230.76,230.94,2323.0,224.9354,224.9451,223.8007,223.9753,2323.0
2023-01-19 12:00:00,231.42,231.99,231.01,231.19,5890.0,224.4408,224.9936,224.0431,224.2177,5890.0
2023-01-19 12:30:00,231.23,231.26,230.32,230.32,2400.0,224.2565,224.2856,223.374,223.374,2400.0
2023-01-19 13:00:00,230.87,230.91,230.46,230.49,2944.0,223.9074,223.9462,223.5097,223.5388,2944.0
2023-01-19 13:30:00,230.6,231.25,230.11,230.35,9672.0,223.6455,224.2759,223.1703,223.4031,9672.0
2023-01-19 14:00:00,230.28,231.49,230.23,231.48,2700.0,223.3352,224.5087,223.2867,224.499,2700.0
2023-01-19 14:30:00,231.3,231.95,230.79,230.83,3948.0,224.3244,224.9548,223.8298,223.8686,3948.0
2023-01-19 15:00:00,230.81,230.94,230.26,230.27,4825.0,223.8492,223.9753,223.3158,223.3255,4825.0
2023-01-19 15:30:00,230.26,230.31,227.82,228.39,32206.0,223.3158,223.3643,220.9494,221.5022,32206.0
2023-01-20 09:30:00,228.37,229.47,228.14,228.88,19482.0,221.4828,222.5496,221.2597,221.9774,19482.0
2023-01-20 10:00:00,228.62,229.8,228.62,229.5,5600.0,221.7252,222.8696,221.7252,222.5787,5600.0
2023-01-20 10:30:00,229.5,231.08,229.09,230.76,4700.0,222.5787,224.111,222.1811,223.8007,4700.0
2023-01-20 11:00:00,230.75,231.34,230.53,230.8,3843.0,223.791,224.3632,223.5776,223.8395,3843.0
2023-01-20 11:30:00,230.83,230.89,230.31,230.62,3145.0,223.8686,223.9268,223.3643,223.6649,3145.0
2023-01-20 12:00:00,230.71,231.21,230.24,231.1,8436.0,223.7522,224.2371,223.2964,224.1304,8436.0
2023-01-20 12:30:00,231.37,231.58,230.94,231.2,3845.0,224.3923,224.596,223.9753,224.2274,3845.0
2023-01-20 13:00:00,231.33,231.91,230.89,231.51,5206.0,224.3535,224.916,223.9268,224.5281,5206.0
2023-01-20 13:30:00,231.5,232.92,231.5,232.83,5553.0,224.5184,225.8955,224.5184,225.8083,5553.0
2023-01-20 14:00:00,232.72,232.77,232.36,232.61,6902.0,225.7016,225.7501,225.3524,225.5949,6902.0
2023-01-20 14:30:00,232.6,232.7,232.06,232.65,6183.0,225.5852,225.6822,225.0615,225.6337,6183.0
2023-01-20 15:00:00,232.72,234.46,232.72,234.17,15571.0,225.7016,227.3891,225.7016,227.1078,15571.0
2023-01-20 15:30:00,234.21,234.44,232.88,233.78,46037.0,227.1466,227.3697,225.8568,226.7296,46037.0
2023-01-23 09:30:00,234.15,235.82,233.0,235.22,5007.0,227.0885,228.7081,225.9731,228.1262,5007.0
2023-01-23 10:00:00,235.28,235.55,234.53,234.72,23851.0,228.1844,228.4462,227.457,227.6413,23851.0
2023-01-23 10:30:00,234.83,235.54,234.67,235.42,4336.0,227.7479,228.4365,227.5928,228.3202,4336.0
2023-01-23 11:00:00,235.49,236.86,235.24,236.23,5107.0,228.388,229.7167,228.1456,229.1057,5107.0
2023-01-23 11:30:00,236.43,236.81,235.81,235.97,3483.0,229.2997,229.6682,228.6984,228.8536,3483.0
2023-01-23 12:00:00,235.8,236.01,235.1,236.01,5817.0,228.6887,228.8924,228.0098,228.8924,5817.0
2023-01-23 12:30:00,236.05,236.82,236.02,236.53,2716.0,228.9312,229.6779,228.9021,229.3967,2716.0
2023-01-23 13:00:00,236.8,237.35,236.56,236.63,13231.0,229.6585,230.1919,229.4258,229.4937,13231.0
2023-01-23 13:30:00,236.54,237.58,236.54,237.28,4351.0,229.4064,230.415,229.4064,230.1241,4351.0
2023-01-23 14:00:00,237.3,237.3,236.11,236.12,17708.0,230.1435,230.1435,228.9893,228.999,17708.0
2023-01-23 14:30:00,236.25,236.66,235.9,236.66,17136.0,229.1251,229.5228,228.7857,229.5228,17136.0
2023-01-23 15:00:00,236.82,237.48,236.54,236.78,12464.0,229.6779,230.318,229.4064,229.6391,12464.0
2023-01-23 15:30:00,236.93,238.61,236.68,238.09,27240.0,229.7846,231.4139,229.5422,230.9096,27240.0
2023-01-24 09:30:00,237.84,239.12,237.21,238.24,10140.0,230.6672,231.9086,230.0562,231.0551,10140.0
2023-01-24 10:00:00,238.37,240.38,238.06,240.37,4058.0,231.1812,233.1306,230.8805,233.1209,4058.0
2023-01-24 10:30:00,240.52,240.74,239.89,240.17,8218.0,233.2663,233.4797,232.6553,232.9269,8218.0
2023-01-24 11:00:00,240.31,241.08,240.01,241.08,7202.0,233.0627,233.8095,232.7717,233.8095,7202.0
2023-01-24 11:30:00,241.23,241.23,240.37,240.97,3420.0,233.9549,233.9549,233.1209,233.7028,3420.0
2023-01-24 12:00:00,240.82,241.82,240.61,241.69,3886.0,233.5573,234.5271,233.3536,234.4011,3886.0
2023-01-24 12:30:00,241.72,242.29,241.62,241.96,2300.0,234.4302,234.983,234.3332,234.6629,2300.0
2023-01-24 13:00:00,242.26,242.39,241.74,242.19,6122.0,234.9539,235.0799,234.4496,234.886,6122.0
2023-01-24 13:30:00,242.35,242.91,242.3,242.78,2535.0,235.0412,235.5843,234.9927,235.4582,2535.0
2023-01-24 14:00:00,242.42,242.45,241.65,241.95,5437.0,235.109,235.1381,234.3623,234.6532,5437.0
2023-01-24 14:30:00,241.99,242.64,241.99,242.63,6296.0,234.692,235.3224,234.692,235.3127,6296.0
2023-01-24 15:00:00,242.64,242.67,242.02,242.15,6080.0,235.3224,235.3515,234.7211,234.8472,6080.0
2023-01-24 15:30:00,242.23,242.73,241.72,242.5,29262.0,234.9248,235.4097,234.4302,235.1866,29262.0
2023-01-25 09:30:00,241.39,241.39,238.24,238.24,10482.0,234.1101,234.1101,231.0551,231.0551,10482.0
2023-01-25 10:00:00,238.13,239.32,237.39,237.54,7041.0,230.9484,232.1025,230.2307,230.3762,7041.0
2023-01-25 10:30:00,237.37,237.61,235.56,237.05,11566.0,230.2113,230.4441,228.4559,229.901,11566.0
2023-01-25 11:00:00,236.96,236.96,235.57,235.99,6033.0,229.8137,229.8137,228.4656,228.873,6033.0
2023-01-25 11:30:00,236.03,236.82,234.39,235.93,14033.0,228.9118,229.6779,227.3212,228.8148,14033.0
2023-01-25 12:00:00,235.5,236.47,235.35,236.47,6569.0,228.3977,229.3385,228.2523,229.3385,6569.0
2023-01-25 12:30:00,236.86,237.15,236.39,236.91,4353.0,229.7167,229.998,229.2609,229.7652,4353.0
2023-01-25 13:00:00,236.8,237.45,236.8,237.24,6720.0,229.6585,230.2889,229.6585,230.0853,6720.0
2023-01-25 13:30:00,237.16,237.16,236.69,236.7,4605.0,230.0077,230.0077,229.5519,229.5615,4605.0
2023-01-25 14:00:00,236.7,237.8,236.42,236.73,9011.0,229.5615,230.6284,229.29,229.5906,9011.0
2023-01-25 14:30:00,236.69,236.87,236.19,236.27,14940.0,229.5519,229.7264,229.0669,229.1445,14940.0
2023-01-25 15:00:00,236.29,236.49,235.15,235.27,18410.0,229.1639,229.3579,228.0583,228.1747,18410.0
2023-01-25 15:30:00,235.29,235.34,233.66,235.1,65710.0,228.1941,228.2426,226.6132,228.0098,65710.0
2023-01-26 09:30:00,236.98,236.98,234.74,234.75,21871.0,229.8331,229.8331,227.6607,227.6704,21871.0
2023-01-26 10:00:00,234.67,234.85,233.28,234.26,16143.0,227.5928,227.7673,226.2447,227.1951,16143.0
2023-01-26 10:30:00,234.05,234.43,233.35,233.42,11523.0,226.9915,227.36,226.3126,226.3805,11523.0
2023-01-26 11:00:00,233.64,234.39,233.53,234.18,4616.0,226.5938,227.3212,226.4872,227.1175,4616.0
2023-01-26 11:30:00,234.25,234.64,233.95,234.64,6827.0,227.1854,227.5637,226.8945,227.5637,6827.0
2023-01-26 12:00:00,235.19,235.83,235.19,235.83,2512.0,228.0971,228.7178,228.0971,228.7178,2512.0
2023-01-26 12:30:00,236.01,236.18,235.37,235.37,2345.0,228.8924,229.0572,228.2717,228.2717,2345.0
2023-01-26 13:00:00,235.04,235.28,234.96,235.05,1500.0,227.9516,228.1844,227.874,227.9613,1500.0
2023-01-26 13:30:00,235.36,236.15,235.36,236.02,3711.0,228.262,229.0281,228.262,228.9021,3711.0
2023-01-26 14:00:00,235.88,235.88,234.99,234.99,5871.0,228.7663,228.7663,227.9031,227.9031,5871.0
2023-01-26 14:30:00,235.15,235.54,235.13,235.41,5520.0,228.0583,228.4365,228.0389,228.3105,5520.0
2023-01-26 15:00:00,235.48,235.52,235.16,235.46,3441.0,228.3783,228.4171,228.068,228.3589,3441.0
2023-01-26 15:30:00,235.42,235.49,234.78,235.2,24282.0,228.3202,228.388,227.6995,228.1068,24282.0
2023-01-27 09:30:00,234.65,236.22,233.46,236.04,3829.0,227.5734,229.096,226.4193,228.9215,3829.0
2023-01-27 10:00:00,236.88,237.83,236.82,237.32,12185.0,229.7361,230.6575,229.6779,230.1629,12185.0
2023-01-27 10:30:00,237.32,237.79,236.74,236.76,8699.0,230.1629,230.6187,229.6003,229.6197,8699.0
2023-01-27 11:00:00,236.46,237.18,236.19,237.18,3327.0,229.3288,230.0271,229.0669,230.0271,3327.0
2023-01-27 11:30:00,237.19,238.18,237.19,238.11,6569.0,230.0368,230.9969,230.0368,230.929,6569.0
2023-01-27 12:00:00,237.98,238.46,237.75,238.28,11758.0,230.8029,231.2685,230.5799,231.0939,11758.0
2023-01-27 12:30:00,238.54,239.12,238.46,238.98,5313.0,231.3461,231.9086,231.2685,231.7728,5313.0
2023-01-27 13:00:00,239.11,239.12,238.33,238.33,5500.0,231.8989,231.9086,231.1424,231.1424,5500.0
2023-01-27 13:30:00,238.21,238.81,237.8,238.56,4594.0,231.026,231.6079,230.6284,231.3655,4594.0
2023-01-27 14:00:00,238.68,239.23,238.62,239.23,6956.0,231.4818,232.0152,231.4236,232.0152,6956.0
2023-01-27 14:30:00,239.37,240.11,239.19,240.09,7393.0,232.151,232.8687,231.9765,232.8493,7393.0
2023-01-27 15:00:00,240.14,240.79,240.06,240.13,14411.0,232.8978,233.5282,232.8202,232.8881,14411.0
2023-01-27 15:30:00,240.25,240.89,239.6,239.64,27839.0,233.0045,233.6252,232.3741,232.4129,27839.0
2023-01-30 09:30:00,238.36,240.99,238.17,240.55,5423.0,231.1715,233.7222,230.9872,233.2954,5423.0
2023-01-30 10:00:00,240.35,241.14,240.17,240.42,4519.0,233.1015,233.8676,232.9269,233.1694,4519.0
2023-01-30 10:30:00,240.38,240.38,238.93,239.3,5078.0,233.1306,233.1306,231.7243,232.0831,5078.0
2023-01-30 11:00:00,239.06,239.83,238.28,238.29,1660.0,231.8504,232.5972,231.0939,231.1036,1660.0
2023-01-30 11:30:00,238.5,238.82,238.02,238.54,2481.0,231.3073,231.6176,230.8417,231.3461,2481.0
2023-01-30 12:00:00,238.34,238.48,237.7,237.98,3225.0,231.1521,231.2879,230.5314,230.8029,3225.0
2023-01-30 12:30:00,238.09,238.41,237.91,238.31,2588.0,230.9096,231.22,230.7351,231.123,2588.0
2023-01-30 13:00:00,238.31,239.02,238.13,238.75,2000.0,231.123,231.8116,230.9484,231.5497,2000.0
2023-01-30 13:30:00,238.58,238.59,238.21,238.31,2155.0,231.3849,231.3946,231.026,231.123,2155.0
2023-01-30 14:00:00,238.35,238.35,237.25,237.38,2403.0,231.1618,231.1618,230.095,230.221,2403.0
2023-01-30 14:30:00,237.5,237.72,237.35,237.44,6682.0,230.3374,230.5508,230.1919,230.2792,6682.0
2023-01-30 15:00:00,237.47,237.59,236.43,236.44,2282.0,230.3083,230.4247,229.2997,229.3094,2282.0
2023-01-30 15:30:00,236.48,236.81,235.57,235.92,20510.0,229.3482,229.6682,228.4656,228.8051,20510.0
2023-01-31 09:30:00,237.15,238.51,236.01,237.23,10378.0,229.998,231.317,228.8924,230.0756,10378.0
2023-01-31 10:00:00,237.12,238.43,237.11,238.0,9000.0,229.9689,231.2394,229.9592,230.8223,9000.0
2023-01-31 10:30:00,237.99,237.99,237.43,237.43,3760.0,230.8126,230.8126,230.2695,230.2695,3760.0
2023-01-31 11:00:00,237.85,238.23,237.62,238.02,5769.0,230.6769,231.0454,230.4538,230.8417,5769.0
2023-01-31 11:30:00,238.21,238.39,237.97,238.39,2717.0,231.026,231.2006,230.7932,231.2006,2717.0
2023-01-31 12:00:00,238.24,238.4,237.66,238.4,2500.0,231.0551,231.2103,230.4926,231.2103,2500.0
2023-01-31 12:30:00,238.41,239.13,238.36,238.88,3833.0,231.22,231.9183,231.1715,231.6758,3833.0
2023-01-31 13:00:00,238.96,239.85,238.96,239.71,11104.0,231.7534,232.6166,231.7534,232.4808,11104.0
2023-01-31 13:30:00,239.86,240.47,239.44,240.46,7630.0,232.6262,233.2179,232.2189,233.2082,7630.0
2023-01-31 14:00:00,240.41,241.5,240.37,241.26,12376.0,233.1597,234.2168,233.1209,233.984,12376.0
2023-01-31 14:30:00,241.32,241.61,240.98,241.44,9948.0,234.0422,234.3235,233.7125,234.1586,9948.0
2023-01-31 15:00:00,241.41,241.52,240.58,240.87,8639.0,234.1295,234.2362,233.3245,233.6058,8639.0
2023-01-31 15:30:00,240.9,245.1,240.9,243.32,169885.0,233.6349,237.7082,233.6349,235.9819,169885.0
2023-02-01 09:30:00,242.06,243.15,241.63,242.88,10175.0,234.7599,235.817,234.3429,235.5552,10175.0
2023-02-01 10:00:00,243.43,243.43,241.73,242.7,10704.0,236.0886,236.0886,234.4399,235.3806,10704.0
2023-02-01 10:30:00,242.86,243.51,242.3,242.84,9209.0,235.5358,236.1662,234.9927,235.5164,9209.0
2023-02-01 11:00:00,242.71,244.85,242.71,244.84,4413.0,235.3903,237.4658,235.3903,237.4561,4413.0
2023-02-01 11:30:00,244.89,245.11,244.21,244.21,6593.0,237.5046,237.7179,236.8451,236.8451,6593.0
2023-02-01 12:00:00,244.12,244.12,243.06,243.06,2274.0,236.7578,236.7578,235.7297,235.7297,2274.0
2023-02-01 12:30:00,243.3,243.38,242.24,242.38,6512.0,235.9625,236.0401,234.9345,235.0703,6512.0
2023-02-01 13:00:00,242.41,243.04,242.4,242.89,4266.0,235.0993,235.7103,235.0896,235.5649,4266.0
2023-02-01 13:30:00,243.06,243.41,242.85,243.31,3233.0,235.7297,236.0692,235.5261,235.9722,3233.0
2023-02-01 14:00:00,243.42,243.42,242.11,242.41,4804.0,236.0789,236.0789,234.8084,235.0993,4804.0
2023-02-01 14:30:00,242.36,245.85,241.49,245.43,14717.0,235.0509,238.4356,234.2071,238.0283,14717.0
2023-02-01 15:00:00,245.47,246.81,245.35,246.12,10206.0,238.0671,239.3666,237.9507,238.6975,10206.0
2023-02-01 15:30:00,246.42,247.83,245.64,246.04,31089.0,238.9884,240.3559,238.2319,238.6199,31089.0
2023-02-02 09:30:00,247.23,248.82,247.06,248.69,12317.0,239.774,241.316,239.6091,241.19,12317.0
2023-02-02 10:00:00,249.13,250.12,248.7,249.81,19228.0,241.6167,242.5768,241.1997,242.2762,19228.0
2023-02-02 10:30:00,249.88,250.26,249.03,249.33,6409.0,242.3441,242.7126,241.5197,241.8107,6409.0
2023-02-02 11:00:00,249.51,249.96,249.36,249.72,2888.0,241.9852,242.4217,241.8397,242.1889,2888.0
2023-02-02 11:30:00,249.83,249.87,249.37,249.37,3723.0,242.2956,242.3344,241.8494,241.8494,3723.0
2023-02-02 12:00:00,249.43,250.05,249.13,249.96,2292.0,241.9076,242.5089,241.6167,242.4217,2292.0
2023-02-02 12:30:00,249.99,250.15,249.59,249.86,2356.0,242.4507,242.6059,242.0628,242.3247,2356.0
2023-02-02 13:00:00,249.97,250.36,249.77,249.78,4057.0,242.4313,242.8096,242.2374,242.2471,4057.0
2023-02-02 13:30:00,249.84,251.22,249.84,251.21,2840.0,242.3053,243.6437,242.3053,243.634,2840.0
2023-02-02 14:00:00,251.24,251.26,249.64,250.04,2781.0,243.663,243.6824,242.1113,242.4992,2781.0
2023-02-02 14:30:00,250.24,250.24,249.45,249.45,9841.0,242.6932,242.6932,241.927,241.927,9841.0
2023-02-02 15:00:00,249.21,250.79,249.14,250.54,6887.0,241.6943,243.2266,241.6264,242.9842,6887.0
2023-02-02 15:30:00,250.62,251.04,249.81,251.02,24214.0,243.0617,243.4691,242.2762,243.4497,24214.0
2023-02-03 09:30:00,247.39,248.91,247.39,247.92,7111.0,239.9292,241.4033,239.9292,240.4432,7111.0
2023-02-03 10:00:00,247.37,249.15,247.37,248.95,1691.0,239.9098,241.6361,239.9098,241.4421,1691.0
2023-02-03 10:30:00,248.77,249.99,248.77,249.11,2605.0,241.2675,242.4507,241.2675,241.5973,2605.0
2023-02-03 11:00:00,249.41,249.65,249.05,249.62,3747.0,241.8882,242.121,241.5391,242.0919,3747.0
2023-02-03 11:30:00,249.88,250.0,247.63,247.63,5705.0,242.3441,242.4604,240.1619,240.1619,5705.0
2023-02-03 12:00:00,247.52,248.61,247.51,248.35,2637.0,240.0552,241.1124,240.0455,240.8602,2637.0
2023-02-03 12:30:00,248.26,248.41,247.59,247.59,1438.0,240.7729,240.9184,240.1231,240.1231,1438.0
2023-02-03 13:00:00,247.08,250.06,246.11,249.18,33006.0,239.6285,242.5186,238.6878,241.6652,33006.0
2023-02-03 13:30:00,248.67,249.04,248.44,248.64,4988.0,241.1706,241.5294,240.9475,241.1415,4988.0
2023-02-03 14:00:00,248.56,248.79,248.36,248.49,3516.0,241.0639,241.2869,240.8699,240.996,3516.0
2023-02-03 14:30:00,248.42,248.64,248.19,248.47,4000.0,240.9281,241.1415,240.705,240.9766,4000.0
2023-02-03 15:00:00,248.23,248.45,247.6,248.41,6243.0,240.7438,240.9572,240.1328,240.9184,6243.0
2023-02-03 15:30:00,248.74,249.27,248.35,248.59,11082.0,241.2384,241.7525,240.8602,241.093,11082.0
2023-02-06 09:30:00,246.43,248.43,246.32,246.81,5196.0,238.9981,240.9378,238.8914,239.3666,5196.0
2023-02-06 10:00:00,246.8,246.99,246.38,246.38,1200.0,239.357,239.5412,238.9496,238.9496,1200.0
2023-02-06 10:30:00,246.29,247.44,246.22,247.28,2010.0,238.8623,239.9777,238.7944,239.8225,2010.0
2023-02-06 11:00:00,247.2,247.71,247.07,247.62,1565.0,239.7449,240.2395,239.6188,240.1522,1565.0
2023-02-06 11:30:00,247.61,247.73,246.01,246.01,1344.0,240.1425,240.2589,238.5908,238.5908,1344.0
2023-02-06 12:00:00,245.94,246.11,245.53,245.83,1307.0,238.5229,238.6878,238.1253,238.4162,1307.0
2023-02-06 12:30:00,245.54,245.88,245.45,245.45,1000.0,238.135,238.4647,238.0477,238.0477,1000.0
2023-02-06 13:00:00,245.22,245.4,245.01,245.37,2144.0,237.8246,237.9992,237.6209,237.9701,2144.0
2023-02-06 13:30:00,245.29,245.29,244.62,244.64,900.0,237.8925,237.8925,237.2427,237.2621,900.0
2023-02-06 14:00:00,244.77,245.21,244.47,244.54,3470.0,237.3882,237.8149,237.0972,237.1651,3470.0
2023-02-06 14:30:00,244.41,244.41,243.71,244.29,11165.0,237.039,237.039,236.3601,236.9226,11165.0
2023-02-06 15:00:00,244.46,244.61,243.99,244.16,3284.0,237.0875,237.233,236.6317,236.7966,3284.0
2023-02-06 15:30:00,243.85,244.68,243.8,244.0,15411.0,236.4959,237.3009,236.4474,236.6414,15411.0
2023-02-07 09:30:00,242.76,243.46,242.65,243.2,4670.0,235.4388,236.1177,235.3321,235.8655,4670.0
2023-02-07 10:00:00,242.96,243.38,242.36,242.9,2023.0,235.6328,236.0401,235.0509,235.5746,2023.0
2023-02-07 10:30:00,243.45,244.17,242.72,243.72,10827.0,236.108,236.8063,235.4,236.3698,10827.0
2023-02-07 11:00:00,243.44,243.95,243.14,243.32,4739.0,236.0983,236.5929,235.8073,235.9819,4739.0
2023-02-07 11:30:00,243.23,243.33,243.01,243.09,841.0,235.8946,235.9916,235.6813,235.7588,841.0
2023-02-07 12:00:00,243.09,243.31,242.9,243.09,3086.0,235.7588,235.9722,235.5746,235.7588,3086.0
2023-02-07 12:30:00,243.58,245.48,243.58,245.48,869.0,236.2341,238.0768,236.2341,238.0768,869.0
2023-02-07 13:00:00,245.81,245.89,242.95,242.95,2527.0,238.3968,238.4744,235.6231,235.6231,2527.0
2023-02-07 13:30:00,242.75,242.8,241.93,242.32,1300.0,235.4291,235.4776,234.6338,235.0121,1300.0
2023-02-07 14:00:00,242.69,245.08,242.65,244.81,3691.0,235.3709,237.6888,235.3321,237.427,3691.0
2023-02-07 14:30:00,244.93,245.41,244.86,245.19,4612.0,237.5433,238.0089,237.4755,237.7955,4612.0
2023-02-07 15:00:00,245.65,245.86,244.63,245.44,2944.0,238.2416,238.4453,237.2524,238.038,2944.0
2023-02-07 15:30:00,245.35,245.85,244.84,245.55,16668.0,237.9507,238.4356,237.4561,238.1446,16668.0
2023-02-08 09:30:00,243.9,246.12,243.75,245.96,1990.0,236.5444,238.6975,236.3989,238.5423,1990.0
2023-02-08 10:00:00,246.15,246.15,245.13,245.51,5319.0,238.7266,238.7266,237.7373,238.1059,5319.0
2023-02-08 10:30:00,245.28,245.4,244.74,244.95,4313.0,237.8828,237.9992,237.3591,237.5627,4313.0
2023-02-08 11:00:00,244.94,245.66,244.46,244.46,2800.0,237.553,238.2513,237.0875,237.0875,2800.0
2023-02-08 11:30:00,244.07,244.69,244.07,244.69,285.0,236.7093,237.3106,236.7093,237.3106,285.0
2023-02-08 12:00:00,244.76,245.06,244.76,244.82,2187.0,237.3785,237.6694,237.3785,237.4367,2187.0
2023-02-08 12:30:00,244.48,244.83,244.48,244.53,400.0,237.1069,237.4464,237.1069,237.1554,400.0
2023-02-08 13:00:00,244.83,245.32,244.77,244.79,1813.0,237.4464,237.9216,237.3882,237.4076,1813.0
2023-02-08 13:30:00,244.5,244.54,244.04,244.04,1168.0,237.1263,237.1651,236.6802,236.6802,1168.0
2023-02-08 14:00:00,243.93,244.38,243.35,243.42,1561.0,236.5735,237.0099,236.011,236.0789,1561.0
2023-02-08 14:30:00,243.42,243.66,243.01,243.66,1067.0,236.0789,236.3116,235.6813,236.3116,1067.0
2023-02-08 15:00:00,243.46,243.46,242.91,243.16,970.0,236.1177,236.1177,235.5843,235.8267,970.0
2023-02-08 15:30:00,243.33,243.79,242.82,243.36,14841.0,235.9916,236.4377,235.497,236.0207,14841.0
2023-02-09 09:30:00,245.28,245.28,244.6,245.12,2856.0,237.8828,237.8828,237.2233,237.7276,2856.0
2023-02-09 10:00:00,245.12,245.95,244.82,245.08,3900.0,237.7276,238.5326,237.4367,237.6888,3900.0
2023-02-09 10:30:00,245.12,246.15,245.12,245.89,5954.0,237.7276,238.7266,237.7276,238.4744,5954.0
2023-02-09 11:00:00,245.62,245.71,244.43,244.64,1126.0,238.2125,238.2998,237.0584,237.2621,1126.0
2023-02-09 11:30:00,244.67,244.67,244.43,244.46,500.0,237.2912,237.2912,237.0584,237.0875,500.0
2023-02-09 12:00:00,244.58,244.58,243.82,244.01,826.0,237.2039,237.2039,236.4668,236.6511,826.0
2023-02-09 12:30:00,243.33,243.33,242.75,242.75,500.0,235.9916,235.9916,235.4291,235.4291,500.0
2023-02-09 13:00:00,243.1,243.25,242.9,243.12,552.0,235.7685,235.914,235.5746,235.7879,552.0
2023-02-09 13:30:00,242.32,242.8,242.32,242.78,732.0,235.0121,235.4776,235.0121,235.4582,732.0
2023-02-09 14:00:00,243.12,243.17,242.63,242.63,600.0,235.7879,235.8364,235.3127,235.3127,600.0
2023-02-09 14:30:00,242.68,242.98,242.43,242.43,1100.0,235.3612,235.6522,235.1187,235.1187,1100.0
2023-02-09 15:00:00,242.31,242.43,241.85,242.1,2600.0,235.0024,235.1187,234.5562,234.7987,2600.0
2023-02-09 15:30:00,242.01,242.76,241.86,242.03,6391.0,234.7114,235.4388,234.5659,234.7308,6391.0
2023-02-10 09:30:00,241.21,241.52,240.04,241.41,2301.0,233.9355,234.2362,232.8008,234.1295,2301.0
2023-02-10 10:00:00,240.91,242.26,240.73,240.93,4583.0,233.6446,234.9539,233.47,233.664,4583.0
2023-02-10 10:30:00,241.0,241.28,240.6,240.95,2605.0,233.7319,234.0034,233.3439,233.6834,2605.0
2023-02-10 11:00:00,241.26,241.26,240.38,240.38,1748.0,233.984,233.984,233.1306,233.1306,1748.0
2023-02-10 11:30:00,240.8,241.08,240.43,240.76,3211.0,233.5379,233.8095,233.1791,233.4991,3211.0
2023-02-10 12:00:00,240.74,240.88,240.45,240.63,2462.0,233.4797,233.6155,233.1985,233.373,2462.0
2023-02-10 12:30:00,240.63,241.25,240.62,241.13,1717.0,233.373,233.9743,233.3633,233.8579,1717.0
2023-02-10 13:00:00,241.32,241.95,240.97,241.5,900.0,234.0422,234.6532,233.7028,234.2168,900.0
2023-02-10 13:30:00,241.25,241.46,241.19,241.46,800.0,233.9743,234.178,233.9161,234.178,800.0
2023-02-10 14:00:00,241.03,241.54,241.03,241.06,1900.0,233.761,234.2556,233.761,233.7901,1900.0
2023-02-10 14:30:00,241.04,241.75,241.04,241.72,2537.0,233.7707,234.4593,233.7707,234.4302,2537.0
2023-02-10 15:00:00,241.74,241.84,241.31,241.68,2021.0,234.4496,234.5465,234.0325,234.3914,2021.0
2023-02-10 15:30:00,241.64,242.13,241.5,241.5,7627.0,234.3526,234.8278,234.2168,234.2168,7627.0
2023-02-13 09:30:00,242.39,243.32,241.73,243.11,4524.0,235.0799,235.9819,234.4399,235.7782,4524.0
2023-02-13 10:00:00,243.16,243.16,242.25,242.61,7185.0,235.8267,235.8267,234.9442,235.2933,7185.0
2023-02-13 10:30:00,242.88,243.56,242.77,243.13,10097.0,235.5552,236.2147,235.4485,235.7976,10097.0
2023-02-13 11:00:00,243.28,243.7,243.1,243.7,3200.0,235.9431,236.3504,235.7685,236.3504,3200.0
2023-02-13 11:30:00,243.31,243.6,242.87,243.33,1641.0,235.9722,236.2535,235.5455,235.9916,1641.0
2023-02-13 12:00:00,243.37,243.75,243.37,243.49,1707.0,236.0304,236.3989,236.0304,236.1468,1707.0
2023-02-13 12:30:00,243.71,243.71,243.27,243.57,1328.0,236.3601,236.3601,235.9334,236.2244,1328.0
2023-02-13 13:00:00,243.83,243.92,243.67,243.74,1370.0,236.4765,236.5638,236.3213,236.3892,1370.0
2023-02-13 13:30:00,244.02,244.08,243.66,244.08,1400.0,236.6608,236.719,236.3116,236.719,1400.0
2023-02-13 14:00:00,244.17,244.17,243.16,243.17,2400.0,236.8063,236.8063,235.8267,235.8364,2400.0
2023-02-13 14:30:00,243.36,243.75,243.17,243.43,5777.0,236.0207,236.3989,235.8364,236.0886,5777.0
2023-02-13 15:00:00,243.35,243.78,243.18,243.72,3720.0,236.011,236.428,235.8461,236.3698,3720.0
2023-02-13 15:30:00,243.72,244.19,243.54,244.19,12131.0,236.3698,236.8257,236.1953,236.8257,12131.0
2023-02-14 09:30:00,243.78,244.12,242.64,243.69,2844.0,236.428,236.7578,235.3224,236.3407,2844.0
2023-02-14 10:00:00,243.17,244.04,242.89,243.52,2340.0,235.8364,236.6802,235.5649,236.1759,2340.0
2023-02-14 10:30:00,242.79,242.79,240.55,241.24,1600.0,235.4679,235.4679,233.2954,233.9646,1600.0
2023-02-14 11:00:00,241.01,241.77,240.45,240.45,1100.0,233.7416,234.4786,233.1985,233.1985,1100.0
2023-02-14 11:30:00,240.4,240.89,240.15,240.54,2720.0,233.15,233.6252,232.9075,233.2857,2720.0
2023-02-14 12:00:00,240.84,241.69,240.7,241.44,1454.0,233.5767,234.4011,233.4409,234.1586,1454.0
2023-02-14 12:30:00,241.73,241.86,241.41,241.77,1600.0,234.4399,234.5659,234.1295,234.4786,1600.0
2023-02-14 13:00:00,242.14,242.95,242.14,242.84,2240.0,234.8375,235.6231,234.8375,235.5164,2240.0
2023-02-14 13:30:00,242.97,243.16,242.66,242.93,2100.0,235.6425,235.8267,235.3418,235.6037,2100.0
2023-02-14 14:00:00,242.81,243.52,242.61,242.75,1800.0,235.4873,236.1759,235.2933,235.4291,1800.0
2023-02-14 14:30:00,243.03,243.91,243.02,243.68,3000.0,235.7006,236.5541,235.6909,236.331,3000.0
2023-02-14 15:00:00,243.46,243.6,242.98,243.22,3789.0,236.1177,236.2535,235.6522,235.8849,3789.0
2023-02-14 15:30:00,243.02,243.21,242.6,242.68,17492.0,235.6909,235.8752,235.2836,235.3612,17492.0
2023-02-15 09:30:00,241.99,242.81,241.99,242.39,2477.0,234.692,235.4873,234.692,235.0799,2477.0
2023-02-15 10:00:00,242.77,243.59,242.1,243.35,2819.0,235.4485,236.2438,234.7987,236.011,2819.0
2023-02-15 10:30:00,243.26,243.95,243.25,243.75,1274.0,235.9237,236.5929,235.914,236.3989,1274.0
2023-02-15 11:00:00,244.68,245.03,244.44,244.98,4400.0,237.3009,237.6403,237.0681,237.5918,4400.0
2023-02-15 11:30:00,245.04,245.04,244.36,244.56,2529.0,237.65,237.65,236.9905,237.1845,2529.0
2023-02-15 12:00:00,244.27,244.27,243.37,243.38,500.0,236.9033,236.9033,236.0304,236.0401,500.0
2023-02-15 12:30:00,243.34,244.12,243.15,244.12,1207.0,236.0013,236.7578,235.817,236.7578,1207.0
2023-02-15 13:00:00,244.22,244.41,244.18,244.39,1600.0,236.8548,237.039,236.816,237.0196,1600.0
2023-02-15 13:30:00,244.42,244.77,244.15,244.77,1300.0,237.0487,237.3882,236.7869,237.3882,1300.0
2023-02-15 14:00:00,244.93,245.79,244.93,245.79,3915.0,237.5433,238.3774,237.5433,238.3774,3915.0
2023-02-15 14:30:00,245.79,245.88,245.09,245.09,2649.0,238.3774,238.4647,237.6985,237.6985,2649.0
2023-02-15 15:00:00,245.2,245.68,245.2,245.34,2550.0,237.8052,238.2707,237.8052,237.941,2550.0
2023-02-15 15:30:00,245.34,245.65,244.69,245.56,8208.0,237.941,238.2416,237.3106,238.1543,8208.0
2023-02-16 09:30:00,243.13,243.99,242.2,242.7,6774.0,235.7976,236.6317,234.8957,235.3806,6774.0
2023-02-16 10:00:00,242.68,243.21,242.5,243.21,2000.0,235.3612,235.8752,235.1866,235.8752,2000.0
2023-02-16 10:30:00,243.46,244.15,243.46,243.71,4100.0,236.1177,236.7869,236.1177,236.3601,4100.0
2023-02-16 11:00:00,243.78,243.82,243.13,243.39,3905.0,236.428,236.4668,235.7976,236.0498,3905.0
2023-02-16 11:30:00,243.36,244.46,243.36,243.97,2613.0,236.0207,237.0875,236.0207,236.6123,2613.0
2023-02-16 12:00:00,243.84,244.05,243.53,244.03,1900.0,236.4862,236.6899,236.1856,236.6705,1900.0
2023-02-16 12:30:00,244.21,244.81,244.2,244.62,2100.0,236.8451,237.427,236.8354,237.2427,2100.0
2023-02-16 13:00:00,244.76,244.76,244.24,244.41,4358.0,237.3785,237.3785,236.8742,237.039,4358.0
2023-02-16 13:30:00,244.21,244.62,244.19,244.39,1507.0,236.8451,237.2427,236.8257,237.0196,1507.0
2023-02-16 14:00:00,244.55,244.84,244.39,244.47,2596.0,237.1748,237.4561,237.0196,237.0972,2596.0
2023-02-16 14:30:00,244.7,244.8,244.49,244.64,3148.0,237.3203,237.4173,237.1166,237.2621,3148.0
2023-02-16 15:00:00,244.7,244.72,243.16,243.4,4271.0,237.3203,237.3397,235.8267,236.0595,4271.0
2023-02-16 15:30:00,243.03,243.77,242.44,242.49,12244.0,235.7006,236.4183,235.1284,235.1769,12244.0
2023-02-17 09:30:00,241.83,244.11,241.83,243.01,9571.0,235.156,237.3731,235.156,236.3034,9571.0
2023-02-17 10:00:00,243.18,245.08,243.12,244.38,6888.0,236.4687,238.3163,236.4104,237.6356,6888.0
2023-02-17 10:30:00,244.18,244.55,242.24,242.43,4141.0,237.4411,237.8009,235.5547,235.7394,4141.0
2023-02-17 11:00:00,242.5,242.93,242.49,242.54,2777.0,235.8075,236.2256,235.7978,235.8464,2777.0
2023-02-17 11:30:00,242.59,244.02,242.56,243.9,6481.0,235.895,237.2856,235.8658,237.1689,6481.0
2023-02-17 12:00:00,243.92,244.19,243.68,244.06,5961.0,237.1883,237.4509,236.9549,237.3245,5961.0
2023-02-17 12:30:00,244.07,244.33,243.81,244.18,4042.0,237.3342,237.587,237.0814,237.4411,4042.0
2023-02-17 13:00:00,244.19,245.57,244.18,245.56,5449.0,237.4509,238.7928,237.4411,238.7831,5449.0
2023-02-17 13:30:00,245.48,245.9,245.09,245.9,8125.0,238.7053,239.1137,238.326,239.1137,8125.0
2023-02-17 14:00:00,245.54,246.01,245.27,245.91,3826.0,238.7636,239.2206,238.5011,239.1234,3826.0
2023-02-17 14:30:00,245.91,246.9,245.81,246.65,11658.0,239.1234,240.0861,239.0262,239.843,11658.0
2023-02-17 15:00:00,246.74,246.74,245.63,245.71,5561.0,239.9305,239.9305,238.8511,238.9289,5561.0
2023-02-17 15:30:00,245.57,246.64,245.57,246.37,32610.0,238.7928,239.8332,238.7928,239.5707,32610.0
2023-02-21 09:30:00,237.11,237.11,220.85,222.4,101005.0,230.5663,230.5663,214.755,216.2622,101005.0
2023-02-21 10:00:00,221.82,222.6,219.75,220.1,71359.0,215.6982,216.4567,213.6854,214.0257,71359.0
2023-02-21 10:30:00,220.33,221.32,219.68,220.4,67857.0,214.2494,215.212,213.6173,214.3174,67857.0
2023-02-21 11:00:00,220.43,221.58,217.86,218.31,33881.0,214.3466,215.4649,211.8475,212.2851,33881.0
2023-02-21 11:30:00,218.25,218.25,215.97,216.03,35168.0,212.2268,212.2268,210.0097,210.068,35168.0
2023-02-21 12:00:00,216.02,216.03,214.52,215.25,20853.0,210.0583,210.068,208.5997,209.3095,20853.0
2023-02-21 12:30:00,215.29,215.68,213.85,215.01,17588.0,209.3484,209.7277,207.9482,209.0762,17588.0
2023-02-21 13:00:00,214.67,215.04,213.43,213.55,25358.0,208.7456,209.1053,207.5398,207.6565,25358.0
2023-02-21 13:30:00,213.56,213.94,212.2,212.39,21037.0,207.6662,208.0357,206.3437,206.5285,21037.0
2023-02-21 14:00:00,212.61,214.3,211.46,214.2,38016.0,206.7424,208.3858,205.6241,208.2885,38016.0
2023-02-21 14:30:00,214.14,215.37,211.57,211.83,39021.0,208.2302,209.4262,205.7311,205.9839,39021.0
2023-02-21 15:00:00,212.0,213.0,211.95,212.29,23722.0,206.1492,207.1216,206.1006,206.4312,23722.0
2023-02-21 15:30:00,212.32,213.41,210.37,211.91,113591.0,206.4604,207.5203,204.5642,206.0617,113591.0
2023-02-22 09:30:00,215.53,220.86,214.98,220.85,52451.0,209.5818,214.7647,209.047,214.755,52451.0
2023-02-22 10:00:00,220.62,224.88,220.53,224.21,49158.0,214.5313,218.6738,214.4438,218.0223,49158.0
2023-02-22 10:30:00,223.99,224.15,222.47,222.89,50351.0,217.8083,217.9639,216.3303,216.7387,50351.0
2023-02-22 11:00:00,222.39,224.36,222.26,224.36,18450.0,216.2525,218.1681,216.1261,218.1681,18450.0
2023-02-22 11:30:00,224.53,224.72,223.1,223.49,11494.0,218.3334,218.5182,216.9429,217.3221,11494.0
2023-02-22 12:00:00,223.44,223.44,222.0,222.17,14541.0,217.2735,217.2735,215.8733,216.0386,14541.0
2023-02-22 12:30:00,222.14,223.85,222.14,223.61,11937.0,216.0094,217.6722,216.0094,217.4388,11937.0
2023-02-22 13:00:00,223.6,223.63,222.07,222.85,14719.0,217.4291,217.4583,215.9413,216.6998,14719.0
2023-02-22 13:30:00,222.78,223.71,222.37,223.71,11196.0,216.6317,217.5361,216.2331,217.5361,11196.0
2023-02-22 14:00:00,223.49,223.66,222.06,222.36,30553.0,217.3221,217.4874,215.9316,216.2233,30553.0
2023-02-22 14:30:00,222.25,223.08,221.81,222.2,22964.0,216.1164,216.9235,215.6885,216.0677,22964.0
2023-02-22 15:00:00,222.15,222.3,221.13,221.57,20960.0,216.0191,216.165,215.0273,215.4551,20960.0
2023-02-22 15:30:00,221.63,221.94,220.18,221.07,45816.0,215.5135,215.8149,214.1035,214.9689,45816.0
2023-02-23 09:30:00,222.23,223.75,221.11,223.75,8315.0,216.0969,217.575,215.0078,217.575,8315.0
2023-02-23 10:00:00,223.59,224.25,222.33,223.1,6490.0,217.4194,218.0612,216.1942,216.9429,6490.0
2023-02-23 10:30:00,222.82,223.98,221.81,222.3,10392.0,216.6706,217.7986,215.6885,216.165,10392.0
2023-02-23 11:00:00,222.28,222.95,221.75,221.75,16694.0,216.1455,216.797,215.6302,215.6302,16694.0
2023-02-23 11:30:00,221.82,221.88,220.29,220.64,5328.0,215.6982,215.7566,214.2105,214.5508,5328.0
2023-02-23 12:00:00,220.83,220.83,220.0,220.25,6718.0,214.7356,214.7356,213.9285,214.1716,6718.0
2023-02-23 12:30:00,220.46,220.84,220.38,220.61,4236.0,214.3758,214.7453,214.298,214.5216,4236.0
2023-02-23 13:00:00,220.7,221.37,220.38,221.25,7108.0,214.6091,215.2606,214.298,215.144,7108.0
2023-02-23 13:30:00,221.2,221.36,220.38,220.44,12872.0,215.0953,215.2509,214.298,214.3563,12872.0
2023-02-23 14:00:00,220.32,221.92,220.27,221.73,11192.0,214.2396,215.7955,214.191,215.6107,11192.0
2023-02-23 14:30:00,221.91,222.58,221.91,222.14,11134.0,215.7857,216.4373,215.7857,216.0094,11134.0
2023-02-23 15:00:00,222.32,223.45,222.05,222.84,12832.0,216.1844,217.2832,215.9219,216.6901,12832.0
2023-02-23 15:30:00,222.77,223.05,222.16,222.55,27855.0,216.622,216.8943,216.0288,216.4081,27855.0
2023-02-24 09:30:00,220.32,220.34,218.17,218.52,5176.0,214.2396,214.2591,212.149,212.4893,5176.0
2023-02-24 10:00:00,218.38,219.46,218.38,218.76,2414.0,212.3532,213.4034,212.3532,212.7227,2414.0
2023-02-24 10:30:00,218.9,219.28,218.76,219.05,2810.0,212.8588,213.2283,212.7227,213.0047,2810.0
2023-02-24 11:00:00,218.79,220.39,218.78,220.38,3414.0,212.7519,214.3077,212.7421,214.298,3414.0
2023-02-24 11:30:00,220.13,220.7,219.73,220.09,6943.0,214.0549,214.6091,213.6659,214.016,6943.0
2023-02-24 12:00:00,220.31,220.92,220.13,220.81,3099.0,214.2299,214.8231,214.0549,214.7161,3099.0
2023-02-24 12:30:00,220.78,220.78,220.08,220.31,4268.0,214.6869,214.6869,214.0062,214.2299,4268.0
2023-02-24 13:00:00,220.19,220.25,219.61,220.01,2391.0,214.1132,214.1716,213.5492,213.9382,2391.0
2023-02-24 13:30:00,219.91,220.66,219.51,220.65,4300.0,213.8409,214.5702,213.452,214.5605,4300.0
2023-02-24 14:00:00,220.62,220.93,220.41,220.93,6228.0,214.5313,214.8328,214.3271,214.8328,6228.0
2023-02-24 14:30:00,220.74,221.95,220.63,221.95,3500.0,214.648,215.8246,214.5411,215.8246,3500.0
2023-02-24 15:00:00,221.97,222.34,221.65,222.19,9916.0,215.8441,216.2039,215.5329,216.058,9916.0
2023-02-24 15:30:00,222.06,222.06,220.06,220.34,32505.0,215.9316,215.9316,213.9868,214.2591,32505.0
2023-02-27 09:30:00,221.77,223.59,221.43,223.16,7209.0,215.6496,217.4194,215.319,217.0012,7209.0
2023-02-27 10:00:00,224.1,224.11,222.21,222.21,5454.0,217.9153,217.925,216.0775,216.0775,5454.0
2023-02-27 10:30:00,222.2,222.26,221.52,221.7,8773.0,216.0677,216.1261,215.4065,215.5815,8773.0
2023-02-27 11:00:00,221.84,221.89,220.96,220.96,4300.0,215.7177,215.7663,214.862,214.862,4300.0
2023-02-27 11:30:00,221.07,221.11,220.83,221.07,2400.0,214.9689,215.0078,214.7356,214.9689,2400.0
2023-02-27 12:00:00,220.94,220.94,220.49,220.54,3694.0,214.8425,214.8425,214.4049,214.4536,3694.0
2023-02-27 12:30:00,220.76,221.4,220.71,221.11,12311.0,214.6675,215.2898,214.6189,215.0078,12311.0
2023-02-27 13:00:00,220.89,220.96,220.62,220.78,5166.0,214.7939,214.862,214.5313,214.6869,5166.0
2023-02-27 13:30:00,220.72,220.75,219.88,220.22,7933.0,214.6286,214.6578,213.8118,214.1424,7933.0
2023-02-27 14:00:00,220.43,220.87,220.0,220.27,9684.0,214.3466,214.7744,213.9285,214.191,9684.0
2023-02-27 14:30:00,220.19,220.43,219.72,219.83,5832.0,214.1132,214.3466,213.6562,213.7631,5832.0
2023-02-27 15:00:00,219.81,219.91,219.09,219.09,14344.0,213.7437,213.8409,213.0436,213.0436,14344.0
2023-02-27 15:30:00,219.02,220.16,218.75,220.16,21583.0,212.9755,214.084,212.713,214.084,21583.0
2023-02-28 09:30:00,219.31,221.01,219.31,219.95,2987.0,213.2575,214.9106,213.2575,213.8798,2987.0
2023-02-28 10:00:00,220.45,220.81,220.04,220.31,1900.0,214.366,214.7161,213.9674,214.2299,1900.0
2023-02-28 10:30:00,220.52,220.67,220.21,220.46,2000.0,214.4341,214.58,214.1327,214.3758,2000.0
2023-02-28 11:00:00,220.94,221.22,220.83,221.14,2702.0,214.8425,215.1148,214.7356,215.037,2702.0
2023-02-28 11:30:00,220.88,220.88,220.36,220.36,1700.0,214.7842,214.7842,214.2785,214.2785,1700.0
2023-02-28 12:00:00,220.47,220.97,220.27,220.76,2071.0,214.3855,214.8717,214.191,214.6675,2071.0
2023-02-28 12:30:00,220.91,221.45,220.9,221.29,1552.0,214.8133,215.3384,214.8036,215.1829,1552.0
2023-02-28 13:00:00,221.21,221.53,221.2,221.53,2473.0,215.1051,215.4162,215.0953,215.4162,2473.0
2023-02-28 13:30:00,221.6,222.15,221.6,221.85,1821.0,215.4843,216.0191,215.4843,215.7274,1821.0
2023-02-28 14:00:00,221.52,221.52,220.58,220.79,2206.0,215.4065,215.4065,214.4925,214.6967,2206.0
2023-02-28 14:30:00,220.4,221.02,220.18,220.18,2605.0,214.3174,214.9203,214.1035,214.1035,2605.0
2023-02-28 15:00:00,220.36,220.5,220.14,220.31,3875.0,214.2785,214.4147,214.0646,214.2299,3875.0
2023-02-28 15:30:00,220.15,220.46,219.52,219.52,19688.0,214.0743,214.3758,213.4617,213.4617,19688.0
2023-03-01 09:30:00,218.44,219.87,218.08,218.72,8435.0,212.4115,213.802,212.0614,212.6838,8435.0
2023-03-01 10:00:00,218.71,219.17,217.83,218.18,11265.0,212.6741,213.1214,211.8183,212.1587,11265.0
2023-03-01 10:30:00,218.0,218.58,217.81,218.57,8297.0,211.9837,212.5476,211.7989,212.5379,8297.0
2023-03-01 11:00:00,218.7,218.78,217.91,218.61,4411.0,212.6643,212.7421,211.8961,212.5768,4411.0
2023-03-01 11:30:00,218.9,219.65,218.52,219.48,2102.0,212.8588,213.5881,212.4893,213.4228,2102.0
2023-03-01 12:00:00,219.51,219.89,219.13,219.79,2539.0,213.452,213.8215,213.0825,213.7243,2539.0
2023-03-01 12:30:00,219.64,219.7,219.15,219.36,2754.0,213.5784,213.6367,213.1019,213.3061,2754.0
2023-03-01 13:00:00,219.15,219.34,218.98,219.09,2379.0,213.1019,213.2867,212.9366,213.0436,2379.0
2023-03-01 13:30:00,218.92,219.34,218.92,219.03,2628.0,212.8783,213.2867,212.8783,212.9852,2628.0
2023-03-01 14:00:00,219.04,219.11,218.43,218.43,2762.0,212.995,213.063,212.4018,212.4018,2762.0
2023-03-01 14:30:00,218.34,218.47,217.9,218.47,3004.0,212.3143,212.4407,211.8864,212.4407,3004.0
2023-03-01 15:00:00,218.49,219.09,218.44,218.99,3800.0,212.4601,213.0436,212.4115,212.9463,3800.0
2023-03-01 15:30:00,219.09,219.61,218.97,219.55,12605.0,213.0436,213.5492,212.9269,213.4909,12605.0
2023-03-02 09:30:00,218.39,218.77,217.0,218.34,6029.0,212.3629,212.7324,211.0113,212.3143,6029.0
2023-03-02 10:00:00,218.41,219.22,218.39,218.84,3479.0,212.3823,213.17,212.3629,212.8005,3479.0
2023-03-02 10:30:00,218.76,219.38,218.68,219.37,4027.0,212.7227,213.3256,212.6449,213.3158,4027.0
2023-03-02 11:00:00,219.41,219.76,219.23,219.51,2802.0,213.3547,213.6951,213.1797,213.452,2802.0
2023-03-02 11:30:00,219.64,219.75,219.5,219.67,2211.0,213.5784,213.6854,213.4423,213.6076,2211.0
2023-03-02 12:00:00,219.78,220.17,219.57,219.74,2383.0,213.7145,214.0938,213.5103,213.6756,2383.0
2023-03-02 12:30:00,219.95,220.06,219.71,219.85,1300.0,213.8798,213.9868,213.6465,213.7826,1300.0
2023-03-02 13:00:00,219.78,219.79,219.49,219.49,1923.0,213.7145,213.7243,213.4325,213.4325,1923.0
2023-03-02 13:30:00,219.41,220.16,219.41,220.16,4137.0,213.3547,214.084,213.3547,214.084,4137.0
2023-03-02 14:00:00,220.66,220.97,220.45,220.97,2500.0,214.5702,214.8717,214.366,214.8717,2500.0
2023-03-02 14:30:00,220.99,221.14,220.59,220.97,2902.0,214.8911,215.037,214.5022,214.8717,2902.0
2023-03-02 15:00:00,221.06,221.52,220.85,221.5,7794.0,214.9592,215.4065,214.755,215.3871,7794.0
2023-03-02 15:30:00,221.53,221.98,220.16,220.97,33111.0,215.4162,215.8538,214.084,214.8717,33111.0
2023-03-03 09:30:00,221.72,221.72,219.86,220.42,3772.0,215.601,215.601,213.7923,214.3369,3772.0
2023-03-03 10:00:00,220.45,220.94,219.95,220.89,4679.0,214.366,214.8425,213.8798,214.7939,4679.0
2023-03-03 10:30:00,220.65,220.82,219.94,220.49,3680.0,214.5605,214.7258,213.8701,214.4049,3680.0
2023-03-03 11:00:00,220.47,220.81,220.35,220.78,1675.0,214.3855,214.7161,214.2688,214.6869,1675.0
2023-03-03 11:30:00,220.84,221.06,220.77,220.99,2955.0,214.7453,214.9592,214.6772,214.8911,2955.0
2023-03-03 12:00:00,221.2,221.81,221.19,221.73,5103.0,215.0953,215.6885,215.0856,215.6107,5103.0
2023-03-03 12:30:00,221.69,221.85,221.42,221.85,1740.0,215.5718,215.7274,215.3093,215.7274,1740.0
2023-03-03 13:00:00,221.84,222.15,221.84,222.08,2345.0,215.7177,216.0191,215.7177,215.9511,2345.0
2023-03-03 13:30:00,222.01,222.23,221.99,222.2,2183.0,215.883,216.0969,215.8635,216.0677,2183.0
2023-03-03 14:00:00,222.11,222.6,222.1,222.33,4135.0,215.9802,216.4567,215.9705,216.1942,4135.0
2023-03-03 14:30:00,222.26,222.83,222.22,222.81,6115.0,216.1261,216.6804,216.0872,216.6609,6115.0
2023-03-03 15:00:00,222.93,223.33,222.93,223.09,1617.0,216.7776,217.1666,216.7776,216.9332,1617.0
2023-03-03 15:30:00,223.05,223.35,222.71,223.01,25839.0,216.8943,217.186,216.5637,216.8554,25839.0
2023-03-06 09:30:00,222.65,223.96,222.2,223.56,5457.0,216.5053,217.7792,216.0677,217.3902,5457.0
2023-03-06 10:00:00,223.62,225.04,223.44,224.69,4406.0,217.4486,218.8294,217.2735,218.489,4406.0
2023-03-06 10:30:00,224.94,224.94,223.73,224.45,5740.0,218.7321,218.7321,217.5555,218.2556,5740.0
2023-03-06 11:00:00,224.65,225.17,224.29,224.29,5054.0,218.4501,218.9558,218.1001,218.1001,5054.0
2023-03-06 11:30:00,224.44,224.83,223.69,223.76,4967.0,218.2459,218.6252,217.5166,217.5847,4967.0
2023-03-06 12:00:00,223.61,223.66,223.48,223.66,600.0,217.4388,217.4874,217.3124,217.4874,600.0
2023-03-06 12:30:00,223.38,223.38,222.66,222.85,1103.0,217.2152,217.2152,216.515,216.6998,1103.0
2023-03-06 13:00:00,222.82,222.82,222.48,222.48,1029.0,216.6706,216.6706,216.34,216.34,1029.0
2023-03-06 13:30:00,222.37,222.51,222.03,222.03,1063.0,216.2331,216.3692,215.9024,215.9024,1063.0
2023-03-06 14:00:00,222.09,222.12,221.72,221.75,1600.0,215.9608,215.99,215.601,215.6302,1600.0
2023-03-06 14:30:00,221.9,221.99,221.56,221.56,3527.0,215.776,215.8635,215.4454,215.4454,3527.0
2023-03-06 15:00:00,221.52,221.52,220.72,220.95,4222.0,215.4065,215.4065,214.6286,214.8522,4222.0
2023-03-06 15:30:00,220.98,221.48,220.39,221.14,16982.0,214.8814,215.3676,214.3077,215.037,16982.0
2023-03-07 09:30:00,220.81,221.63,219.31,221.28,9334.0,214.7161,215.5135,213.2575,215.1731,9334.0
2023-03-07 10:00:00,221.12,221.12,220.35,220.58,5536.0,215.0175,215.0175,214.2688,214.4925,5536.0
2023-03-07 10:30:00,220.56,221.08,220.54,220.89,7009.0,214.473,214.9787,214.4536,214.7939,7009.0
2023-03-07 11:00:00,220.62,221.09,220.41,221.09,11585.0,214.5313,214.9884,214.3271,214.9884,11585.0
2023-03-07 11:30:00,220.9,221.12,220.64,220.65,3012.0,214.8036,215.0175,214.5508,214.5605,3012.0
2023-03-07 12:00:00,220.7,221.14,220.16,220.99,3028.0,214.6091,215.037,214.084,214.8911,3028.0
2023-03-07 12:30:00,221.03,221.35,220.74,221.02,7729.0,214.93,215.2412,214.648,214.9203,7729.0
2023-03-07 13:00:00,220.68,221.34,220.67,220.75,12692.0,214.5897,215.2315,214.58,214.6578,12692.0
2023-03-07 13:30:00,220.75,220.85,219.51,219.56,4700.0,214.6578,214.755,213.452,213.5006,4700.0
2023-03-07 14:00:00,219.56,220.02,219.56,219.81,3407.0,213.5006,213.9479,213.5006,213.7437,3407.0
2023-03-07 14:30:00,219.8,220.04,219.65,219.87,5798.0,213.734,213.9674,213.5881,213.802,5798.0
2023-03-07 15:00:00,219.98,220.61,219.98,220.31,1300.0,213.909,214.5216,213.909,214.2299,1300.0
2023-03-07 15:30:00,220.23,220.56,219.46,219.63,18426.0,214.1521,214.473,213.4034,213.5687,18426.0
2023-03-08 09:30:00,219.24,220.22,218.93,220.22,2450.0,213.1894,214.1424,212.888,214.1424,2450.0
2023-03-08 10:00:00,219.41,221.44,219.18,220.59,2882.0,213.3547,215.3287,213.1311,214.5022,2882.0
2023-03-08 10:30:00,220.76,221.06,220.18,220.24,1660.0,214.6675,214.9592,214.1035,214.1618,1660.0
2023-03-08 11:00:00,220.27,220.73,220.27,220.6,1000.0,214.191,214.6383,214.191,214.5119,1000.0
2023-03-08 11:30:00,220.14,220.98,219.9,220.85,3689.0,214.0646,214.8814,213.8312,214.755,3689.0
2023-03-08 12:00:00,220.71,220.71,220.21,220.53,1131.0,214.6189,214.6189,214.1327,214.4438,1131.0
2023-03-08 12:30:00,219.96,220.4,219.67,220.38,5501.0,213.8896,214.3174,213.6076,214.298,5501.0
2023-03-08 13:00:00,220.42,220.79,220.15,220.54,14203.0,214.3369,214.6967,214.0743,214.4536,14203.0
2023-03-08 13:30:00,220.67,220.89,220.4,220.89,7455.0,214.58,214.7939,214.3174,214.7939,7455.0
2023-03-08 14:00:00,220.82,221.51,220.81,221.25,7296.0,214.7258,215.3968,214.7161,215.144,7296.0
2023-03-08 14:30:00,221.24,221.26,220.23,220.23,3403.0,215.1342,215.1537,214.1521,214.1521,3403.0
2023-03-08 15:00:00,220.25,220.45,220.14,220.26,3078.0,214.1716,214.366,214.0646,214.1813,3078.0
2023-03-08 15:30:00,220.38,221.03,220.16,220.35,12322.0,214.298,214.93,214.084,214.2688,12322.0
2023-03-09 09:30:00,221.34,222.16,221.34,222.13,5420.0,215.2315,216.0288,215.2315,215.9997,5420.0
2023-03-09 10:00:00,222.56,223.12,222.56,222.6,2900.0,216.4178,216.9624,216.4178,216.4567,2900.0
2023-03-09 10:30:00,222.87,223.26,221.76,221.84,2467.0,216.7193,217.0985,215.6399,215.7177,2467.0
2023-03-09 11:00:00,222.04,222.04,221.84,221.84,700.0,215.9122,215.9122,215.7177,215.7177,700.0
2023-03-09 11:30:00,222.01,222.56,222.01,222.56,1485.0,215.883,216.4178,215.883,216.4178,1485.0
2023-03-09 12:00:00,222.56,222.67,221.84,222.34,3657.0,216.4178,216.5248,215.7177,216.2039,3657.0
2023-03-09 12:30:00,222.52,222.64,222.24,222.59,6386.0,216.3789,216.4956,216.1066,216.447,6386.0
2023-03-09 13:00:00,222.69,222.92,221.51,221.52,6982.0,216.5442,216.7679,215.3968,215.4065,6982.0
2023-03-09 13:30:00,221.6,221.6,220.55,220.86,2724.0,215.4843,215.4843,214.4633,214.7647,2724.0
2023-03-09 14:00:00,220.55,220.59,220.29,220.59,984.0,214.4633,214.5022,214.2105,214.5022,984.0
2023-03-09 14:30:00,220.5,220.65,220.1,220.11,3471.0,214.4147,214.5605,214.0257,214.0354,3471.0
2023-03-09 15:00:00,219.94,220.04,218.59,219.16,3174.0,213.8701,213.9674,212.5574,213.1116,3174.0
2023-03-09 15:30:00,219.1,219.46,218.1,218.2,26962.0,213.0533,213.4034,212.0809,212.1781,26962.0
2023-03-10 09:30:00,217.66,218.21,214.4,215.36,4353.0,211.653,212.1879,208.483,209.4165,4353.0
2023-03-10 10:00:00,215.08,216.35,215.08,215.78,2523.0,209.1442,210.3792,209.1442,209.8249,2523.0
2023-03-10 10:30:00,216.1,216.87,215.14,216.87,2800.0,210.1361,210.8848,209.2026,210.8848,2800.0
2023-03-10 11:00:00,216.25,217.39,216.09,217.39,1990.0,210.282,211.3905,210.1264,211.3905,1990.0
2023-03-10 11:30:00,217.57,217.79,215.91,215.91,3053.0,211.5655,211.7794,209.9513,209.9513,3053.0
2023-03-10 12:00:00,215.38,215.38,214.65,214.67,1293.0,209.436,209.436,208.7261,208.7456,1293.0
2023-03-10 12:30:00,214.94,215.17,214.65,214.66,1416.0,209.0081,209.2318,208.7261,208.7358,1416.0
2023-03-10 13:00:00,214.34,214.5,212.95,213.11,1400.0,208.4247,208.5802,207.073,207.2286,1400.0
2023-03-10 13:30:00,212.9,212.91,211.71,212.19,3499.0,207.0244,207.0341,205.8672,206.334,3499.0
2023-03-10 14:00:00,212.33,213.72,212.32,212.85,4500.0,206.4701,207.8218,206.4604,206.9758,4500.0
2023-03-10 14:30:00,213.1,214.24,213.1,213.98,2607.0,207.2189,208.3274,207.2189,208.0746,2607.0
2023-03-10 15:00:00,214.25,214.25,212.74,213.05,3074.0,208.3371,208.3371,206.8688,207.1703,3074.0
2023-03-10 15:30:00,213.31,213.61,212.23,213.07,14423.0,207.4231,207.7148,206.3729,207.1897,14423.0
2023-03-13 09:30:00,211.29,211.95,210.16,211.59,5834.0,205.4588,206.1006,204.36,205.7506,5834.0
2023-03-13 10:00:00,210.99,212.15,210.16,210.2,7564.0,205.1671,206.2951,204.36,204.3989,7564.0
2023-03-13 10:30:00,210.2,211.97,210.2,211.97,5418.0,204.3989,206.1201,204.3989,206.1201,5418.0
2023-03-13 11:00:00,211.67,212.91,211.54,212.69,10833.0,205.8283,207.0341,205.7019,206.8202,10833.0
2023-03-13 11:30:00,212.57,212.8,210.46,211.36,24752.0,206.7035,206.9272,204.6517,205.5269,24752.0
2023-03-13 12:00:00,211.65,212.34,210.19,210.61,12955.0,205.8089,206.4799,204.3892,204.7976,12955.0
2023-03-13 12:30:00,210.41,211.25,210.19,210.46,4204.0,204.6031,205.4199,204.3892,204.6517,4204.0
2023-03-13 13:00:00,210.2,211.06,210.1,210.96,3950.0,204.3989,205.2352,204.3017,205.1379,3950.0
2023-03-13 13:30:00,210.88,211.46,210.21,211.32,17104.0,205.0602,205.6241,204.4086,205.488,17104.0
2023-03-13 14:00:00,211.49,212.07,211.3,211.99,4931.0,205.6533,206.2173,205.4686,206.1395,4931.0
2023-03-13 14:30:00,212.23,212.35,211.56,211.72,3144.0,206.3729,206.4896,205.7214,205.877,3144.0
2023-03-13 15:00:00,211.86,211.93,210.31,210.51,6095.0,206.0131,206.0812,204.5059,204.7004,6095.0
2023-03-13 15:30:00,210.67,211.55,210.26,210.63,19924.0,204.8559,205.7117,204.4573,204.8171,19924.0
2023-03-14 09:30:00,213.8,215.04,213.63,213.66,5058.0,207.8996,209.1053,207.7343,207.7634,5058.0
2023-03-14 10:00:00,213.16,214.2,213.16,213.97,4702.0,207.2772,208.2885,207.2772,208.0649,4702.0
2023-03-14 10:30:00,213.86,214.54,213.76,213.76,6583.0,207.9579,208.6191,207.8607,207.8607,6583.0
2023-03-14 11:00:00,213.71,214.07,213.68,213.71,2707.0,207.812,208.1621,207.7829,207.812,2707.0
2023-03-14 11:30:00,213.84,214.08,213.2,213.25,3411.0,207.9385,208.1718,207.3161,207.3647,3411.0
2023-03-14 12:00:00,213.3,213.65,212.27,213.0,10779.0,207.4134,207.7537,206.4118,207.1216,10779.0
2023-03-14 12:30:00,212.7,212.91,211.61,211.72,3128.0,206.8299,207.0341,205.77,205.877,3128.0
2023-03-14 13:00:00,211.81,211.93,210.12,210.6,8894.0,205.9645,206.0812,204.3211,204.7879,8894.0
2023-03-14 13:30:00,210.25,210.81,210.1,210.13,4481.0,204.4475,204.9921,204.3017,204.3308,4481.0
2023-03-14 14:00:00,210.26,210.26,209.07,210.14,39585.0,204.4573,204.4573,203.3001,204.3406,39585.0
2023-03-14 14:30:00,210.03,210.87,209.88,209.88,3000.0,204.2336,205.0504,204.0877,204.0877,3000.0
2023-03-14 15:00:00,210.19,210.22,209.08,209.93,5878.0,204.3892,204.4184,203.3098,204.1364,5878.0
2023-03-14 15:30:00,210.14,212.32,210.11,212.22,20315.0,204.3406,206.4604,204.3114,206.3632,20315.0
2023-03-15 09:30:00,209.25,209.25,206.07,206.07,4592.0,203.4751,203.4751,200.3829,200.3829,4592.0
2023-03-15 10:00:00,206.05,207.27,205.6,205.87,11704.0,200.3634,201.5498,199.9259,200.1884,11704.0
2023-03-15 10:30:00,205.84,206.24,204.95,205.61,10266.0,200.1592,200.5482,199.2938,199.9356,10266.0
2023-03-15 11:00:00,205.86,206.6,205.56,205.59,4709.0,200.1787,200.8983,199.887,199.9161,4709.0
2023-03-15 11:30:00,205.51,205.88,204.02,204.02,5462.0,199.8384,200.1981,198.3895,198.3895,5462.0
2023-03-15 12:00:00,204.0,204.15,202.57,203.13,12150.0,198.37,198.5159,196.9795,197.524,12150.0
2023-03-15 12:30:00,203.31,204.26,202.6,202.99,9087.0,197.6991,198.6228,197.0087,197.3879,9087.0
2023-03-15 13:00:00,202.95,204.48,202.67,204.47,7615.0,197.349,198.8368,197.0767,198.8271,7615.0
2023-03-15 13:30:00,204.31,205.08,203.88,205.02,7779.0,198.6715,199.4202,198.2533,199.3619,7779.0
2023-03-15 14:00:00,205.07,206.77,204.73,206.45,3917.0,199.4105,201.0636,199.0799,200.7524,3917.0
2023-03-15 14:30:00,206.52,206.78,205.53,206.31,4985.0,200.8205,201.0733,199.8578,200.6163,4985.0
2023-03-15 15:00:00,206.74,206.96,205.67,206.88,9726.0,201.0344,201.2483,199.9939,201.1705,9726.0
2023-03-15 15:30:00,206.74,206.96,204.98,206.55,16215.0,201.0344,201.2483,199.323,200.8496,16215.0
2023-03-16 09:30:00,204.39,206.37,203.46,205.99,7968.0,198.7493,200.6746,197.8449,200.3051,7968.0
2023-03-16 10:00:00,206.33,206.33,205.02,205.4,7499.0,200.6357,200.6357,199.3619,199.7314,7499.0
2023-03-16 10:30:00,205.64,207.88,205.59,207.58,6405.0,199.9648,202.1429,199.9161,201.8512,6405.0
2023-03-16 11:00:00,207.55,207.55,206.77,207.45,7155.0,201.8221,201.8221,201.0636,201.7248,7155.0
2023-03-16 11:30:00,207.28,207.28,206.76,207.06,1880.0,201.5595,201.5595,201.0539,201.3456,1880.0
2023-03-16 12:00:00,207.27,207.27,206.48,206.56,6515.0,201.5498,201.5498,200.7816,200.8594,6515.0
2023-03-16 12:30:00,206.54,207.27,205.74,206.94,5056.0,200.8399,201.5498,200.062,201.2289,5056.0
2023-03-16 13:00:00,206.94,207.34,206.29,206.37,4437.0,201.2289,201.6178,200.5968,200.6746,4437.0
2023-03-16 13:30:00,206.44,206.6,206.14,206.6,8639.0,200.7427,200.8983,200.451,200.8983,8639.0
2023-03-16 14:00:00,206.24,206.28,205.4,206.14,6052.0,200.5482,200.5871,199.7314,200.451,6052.0
2023-03-16 14:30:00,206.26,206.49,205.78,206.41,3434.0,200.5677,200.7913,200.1009,200.7135,3434.0
2023-03-16 15:00:00,206.49,206.71,206.05,206.71,7864.0,200.7913,201.0052,200.3634,201.0052,7864.0
2023-03-16 15:30:00,206.67,206.93,205.77,206.28,25176.0,200.9663,201.2192,200.0912,200.5871,25176.0
2023-03-17 09:30:00,205.19,205.19,203.43,203.73,48047.0,199.5272,199.5272,197.8158,198.1075,48047.0
2023-03-17 10:00:00,204.02,205.0,203.94,204.3,7698.0,198.3895,199.3424,198.3117,198.6617,7698.0
2023-03-17 10:30:00,204.01,204.01,203.03,203.44,4435.0,198.3797,198.3797,197.4268,197.8255,4435.0
2023-03-17 11:00:00,203.05,203.97,202.74,203.46,5047.0,197.4462,198.3409,197.1448,197.8449,5047.0
2023-03-17 11:30:00,203.7,203.99,202.9,203.31,4420.0,198.0783,198.3603,197.3004,197.6991,4420.0
2023-03-17 12:00:00,203.64,203.95,203.35,203.53,1908.0,198.02,198.3214,197.738,197.913,1908.0
2023-03-17 12:30:00,203.8,204.01,203.25,203.5,3742.0,198.1755,198.3797,197.6407,197.8838,3742.0
2023-03-17 13:00:00,203.58,204.45,203.58,203.79,2523.0,197.9616,198.8076,197.9616,198.1658,2523.0
2023-03-17 13:30:00,203.9,203.97,203.43,203.88,2500.0,198.2728,198.3409,197.8158,198.2533,2500.0
2023-03-17 14:00:00,204.03,204.03,203.25,203.3,3400.0,198.3992,198.3992,197.6407,197.6893,3400.0
2023-03-17 14:30:00,203.27,203.75,203.16,203.61,3457.0,197.6602,198.1269,197.5532,197.9908,3457.0
2023-03-17 15:00:00,203.33,204.07,203.21,203.92,5112.0,197.7185,198.4381,197.6018,198.2922,5112.0
2023-03-17 15:30:00,203.88,204.05,203.31,204.01,18450.0,198.2533,198.4186,197.6991,198.3797,18450.0
2023-03-20 09:30:00,205.2,206.72,205.2,206.72,2402.0,199.5369,201.015,199.5369,201.015,2402.0
2023-03-20 10:00:00,206.51,207.39,206.43,207.31,3850.0,200.8108,201.6665,200.733,201.5887,3850.0
2023-03-20 10:30:00,207.6,208.6,207.29,208.6,4849.0,201.8707,202.8431,201.5692,202.8431,4849.0
2023-03-20 11:00:00,208.58,208.61,207.97,208.58,4276.0,202.8236,202.8528,202.2305,202.8236,4276.0
2023-03-20 11:30:00,208.65,208.8,207.94,208.07,6355.0,202.8917,203.0376,202.2013,202.3277,6355.0
2023-03-20 12:00:00,207.94,208.12,207.31,207.72,7068.0,202.2013,202.3763,201.5887,201.9874,7068.0
2023-03-20 12:30:00,207.95,208.72,207.7,208.7,5250.0,202.211,202.9598,201.9679,202.9403,5250.0
2023-03-20 13:00:00,208.71,209.43,208.71,209.23,5593.0,202.95,203.6502,202.95,203.4557,5593.0
2023-03-20 13:30:00,209.33,209.41,208.74,208.74,3728.0,203.5529,203.6307,202.9792,202.9792,3728.0
2023-03-20 14:00:00,208.49,208.74,208.09,208.64,4091.0,202.7361,202.9792,202.3471,202.882,4091.0
2023-03-20 14:30:00,208.68,208.72,208.04,208.4,5379.0,202.9209,202.9598,202.2985,202.6486,5379.0
2023-03-20 15:00:00,208.35,208.81,208.2,208.81,7160.0,202.6,203.0473,202.4541,203.0473,7160.0
2023-03-20 15:30:00,208.89,209.07,207.88,208.13,20666.0,203.1251,203.3001,202.1429,202.386,20666.0
2023-03-21 09:30:00,209.34,211.08,209.34,210.4,5884.0,203.5627,205.2546,203.5627,204.5934,5884.0
2023-03-21 10:00:00,210.41,210.43,209.74,209.85,5647.0,204.6031,204.6226,203.9516,204.0586,5647.0
2023-03-21 10:30:00,209.74,210.03,209.02,209.13,6615.0,203.9516,204.2336,203.2515,203.3584,6615.0
2023-03-21 11:00:00,209.0,209.66,208.69,209.53,5516.0,203.232,203.8738,202.9306,203.7474,5516.0
2023-03-21 11:30:00,209.53,209.7,208.54,208.72,2565.0,203.7474,203.9127,202.7847,202.9598,2565.0
2023-03-21 12:00:00,208.7,208.82,208.54,208.69,2353.0,202.9403,203.057,202.7847,202.9306,2353.0
2023-03-21 12:30:00,208.99,209.09,208.61,208.87,2255.0,203.2223,203.3196,202.8528,203.1056,2255.0
2023-03-21 13:00:00,208.75,208.76,208.51,208.51,1200.0,202.9889,202.9987,202.7556,202.7556,1200.0
2023-03-21 13:30:00,208.65,208.75,207.5,207.5,2637.0,202.8917,202.9889,201.7734,201.7734,2637.0
2023-03-21 14:00:00,207.42,207.92,207.23,207.92,2577.0,201.6956,202.1818,201.5109,202.1818,2577.0
2023-03-21 14:30:00,208.0,208.21,207.81,207.94,3681.0,202.2596,202.4638,202.0749,202.2013,3681.0
2023-03-21 15:00:00,208.09,208.62,208.08,208.5,3317.0,202.3471,202.8625,202.3374,202.7458,3317.0
2023-03-21 15:30:00,208.53,209.31,208.53,208.78,13027.0,202.775,203.5335,202.775,203.0181,13027.0
2023-03-22 09:30:00,209.57,211.83,209.57,211.68,11826.0,203.7863,205.9839,203.7863,205.8381,11826.0
2023-03-22 10:00:00,211.55,212.87,211.55,212.24,13097.0,205.7117,206.9952,205.7117,206.3826,13097.0
2023-03-22 10:30:00,212.49,212.49,211.19,211.38,2944.0,206.6257,206.6257,205.3616,205.5464,2944.0
2023-03-22 11:00:00,211.46,211.5,210.34,210.38,1943.0,205.6241,205.663,204.5351,204.5739,1943.0
2023-03-22 11:30:00,210.54,210.54,209.72,210.0,2246.0,204.7295,204.7295,203.9322,204.2044,2246.0
2023-03-22 12:00:00,209.84,210.76,209.73,210.76,4473.0,204.0489,204.9435,203.9419,204.9435,4473.0
2023-03-22 12:30:00,210.62,211.2,210.34,210.48,3633.0,204.8073,205.3713,204.5351,204.6712,3633.0
2023-03-22 13:00:00,210.45,210.52,210.13,210.36,2320.0,204.642,204.7101,204.3308,204.5545,2320.0
2023-03-22 13:30:00,210.51,210.75,210.33,210.53,3921.0,204.7004,204.9337,204.5253,204.7198,3921.0
2023-03-22 14:00:00,210.65,212.02,210.65,211.27,5309.0,204.8365,206.1687,204.8365,205.4394,5309.0
2023-03-22 14:30:00,211.27,212.87,210.6,211.52,7037.0,205.4394,206.9952,204.7879,205.6825,7037.0
2023-03-22 15:00:00,211.04,211.86,210.15,211.68,10871.0,205.2157,206.0131,204.3503,205.8381,10871.0
2023-03-22 15:30:00,211.75,211.75,207.74,207.74,23291.0,205.9061,205.9061,202.0068,202.0068,23291.0
2023-03-23 09:30:00,208.27,209.92,208.27,209.3,11245.0,202.5222,204.1266,202.5222,203.5238,11245.0
2023-03-23 10:00:00,209.38,210.44,209.38,209.62,6371.0,203.6015,204.6323,203.6015,203.8349,6371.0
2023-03-23 10:30:00,209.7,210.81,209.36,210.64,2393.0,203.9127,204.9921,203.5821,204.8268,2393.0
2023-03-23 11:00:00,210.77,210.87,209.9,209.9,2450.0,204.9532,205.0504,204.1072,204.1072,2450.0
2023-03-23 11:30:00,209.9,210.26,209.81,210.09,3241.0,204.1072,204.4573,204.0197,204.292,3241.0
2023-03-23 12:00:00,210.07,210.07,209.57,209.76,1800.0,204.2725,204.2725,203.7863,203.9711,1800.0
2023-03-23 12:30:00,209.8,209.8,208.91,209.06,2313.0,204.01,204.01,203.1445,203.2904,2313.0
2023-03-23 13:00:00,208.85,209.12,208.41,208.83,2847.0,203.0862,203.3487,202.6583,203.0667,2847.0
2023-03-23 13:30:00,208.99,209.29,208.43,208.53,1895.0,203.2223,203.514,202.6778,202.775,1895.0
2023-03-23 14:00:00,208.62,208.62,207.2,207.29,1900.0,202.8625,202.8625,201.4817,201.5692,1900.0
2023-03-23 14:30:00,207.32,207.32,206.08,206.59,3022.0,201.5984,201.5984,200.3926,200.8885,3022.0
2023-03-23 15:00:00,207.36,207.59,205.87,206.92,4529.0,201.6373,201.8609,200.1884,201.2094,4529.0
2023-03-23 15:30:00,206.4,208.09,206.36,207.14,17256.0,200.7038,202.3471,200.6649,201.4234,17256.0
2023-03-24 09:30:00,205.86,206.76,204.6,206.61,8020.0,200.1787,201.0539,198.9535,200.908,8020.0
2023-03-24 10:00:00,206.62,207.75,206.32,207.75,6463.0,200.9177,202.0165,200.626,202.0165,6463.0
2023-03-24 10:30:00,207.93,207.95,206.64,207.31,9064.0,202.1916,202.211,200.9372,201.5887,9064.0
2023-03-24 11:00:00,207.31,208.25,206.99,208.01,8641.0,201.5887,202.5027,201.2775,202.2694,8641.0
2023-03-24 11:30:00,207.82,209.07,207.62,209.07,5299.0,202.0846,203.3001,201.8901,203.3001,5299.0
2023-03-24 12:00:00,209.22,209.36,208.62,208.89,7990.0,203.446,203.5821,202.8625,203.1251,7990.0
2023-03-24 12:30:00,209.08,209.56,208.89,209.42,8224.0,203.3098,203.7766,203.1251,203.6404,8224.0
2023-03-24 13:00:00,209.28,209.87,209.13,209.75,8115.0,203.5043,204.078,203.3584,203.9613,8115.0
2023-03-24 13:30:00,209.91,209.94,208.97,209.25,3500.0,204.1169,204.1461,203.2029,203.4751,3500.0
2023-03-24 14:00:00,209.22,209.37,208.95,209.25,4313.0,203.446,203.5918,203.1834,203.4751,4313.0
2023-03-24 14:30:00,209.34,209.87,209.34,209.8,6451.0,203.5627,204.078,203.5627,204.01,6451.0
2023-03-24 15:00:00,209.66,210.32,209.33,210.12,6150.0,203.8738,204.5156,203.5529,204.3211,6150.0
2023-03-24 15:30:00,210.26,210.47,209.75,210.08,19150.0,204.4573,204.6615,203.9613,204.2822,19150.0
2023-03-27 09:30:00,212.13,212.95,210.46,212.37,13062.0,206.2757,207.073,204.6517,206.509,13062.0
2023-03-27 10:00:00,212.21,212.32,209.38,211.06,28503.0,206.3534,206.4604,203.6015,205.2352,28503.0
2023-03-27 10:30:00,210.94,211.25,209.75,210.16,7949.0,205.1185,205.4199,203.9613,204.36,7949.0
2023-03-27 11:00:00,209.71,210.77,209.7,210.62,7952.0,203.9224,204.9532,203.9127,204.8073,7952.0
2023-03-27 11:30:00,210.96,210.96,210.28,210.36,2514.0,205.1379,205.1379,204.4767,204.5545,2514.0
2023-03-27 12:00:00,210.52,211.22,210.52,210.72,2272.0,204.7101,205.3908,204.7101,204.9046,2272.0
2023-03-27 12:30:00,211.02,211.67,211.02,211.59,5702.0,205.1963,205.8283,205.1963,205.7506,5702.0
2023-03-27 13:00:00,211.59,212.02,211.39,211.62,6028.0,205.7506,206.1687,205.5561,205.7797,6028.0
2023-03-27 13:30:00,211.78,211.84,211.46,211.46,2660.0,205.9353,205.9937,205.6241,205.6241,2660.0
2023-03-27 14:00:00,211.27,212.67,211.11,212.48,7123.0,205.4394,206.8008,205.2838,206.616,7123.0
2023-03-27 14:30:00,212.36,213.27,212.13,212.55,9411.0,206.4993,207.3842,206.2757,206.6841,9411.0
2023-03-27 15:00:00,212.7,212.88,212.4,212.84,3505.0,206.8299,207.005,206.5382,206.9661,3505.0
2023-03-27 15:30:00,212.84,213.16,212.01,212.37,22329.0,206.9661,207.2772,206.159,206.509,22329.0
2023-03-28 09:30:00,211.92,214.64,211.64,214.14,3521.0,206.0714,208.7164,205.7992,208.2302,3521.0
2023-03-28 10:00:00,213.78,214.19,213.44,213.44,4348.0,207.8801,208.2788,207.5495,207.5495,4348.0
2023-03-28 10:30:00,213.16,213.34,212.65,213.08,2984.0,207.2772,207.4523,206.7813,207.1994,2984.0
2023-03-28 11:00:00,213.51,213.55,212.94,213.4,2020.0,207.6176,207.6565,207.0633,207.5106,2020.0
2023-03-28 11:30:00,213.62,213.77,213.37,213.52,1573.0,207.7245,207.8704,207.4814,207.6273,1573.0
2023-03-28 12:00:00,213.52,213.97,213.48,213.57,1629.0,207.6273,208.0649,207.5884,207.6759,1629.0
2023-03-28 12:30:00,213.32,213.94,213.11,213.73,2735.0,207.4328,208.0357,207.2286,207.8315,2735.0
2023-03-28 13:00:00,213.68,213.7,213.18,213.22,1706.0,207.7829,207.8023,207.2967,207.3356,1706.0
2023-03-28 13:30:00,213.19,213.19,212.74,212.88,2307.0,207.3064,207.3064,206.8688,207.005,2307.0
2023-03-28 14:00:00,212.95,213.22,212.79,212.87,2191.0,207.073,207.3356,206.9174,206.9952,2191.0
2023-03-28 14:30:00,212.96,213.92,212.83,213.56,2950.0,207.0827,208.0163,206.9563,207.6662,2950.0
2023-03-28 15:00:00,213.74,213.87,213.2,213.43,6575.0,207.8412,207.9676,207.3161,207.5398,6575.0
2023-03-28 15:30:00,213.59,214.45,213.39,213.99,10485.0,207.6954,208.5316,207.5009,208.0843,10485.0
2023-03-29 09:30:00,216.18,217.06,215.63,216.23,3060.0,210.2139,211.0696,209.6791,210.2625,3060.0
2023-03-29 10:00:00,216.37,216.72,216.13,216.29,2515.0,210.3986,210.739,210.1653,210.3208,2515.0
2023-03-29 10:30:00,216.49,216.75,215.82,215.82,2688.0,210.5153,210.7682,209.8638,209.8638,2688.0
2023-03-29 11:00:00,215.63,216.59,215.62,216.5,6082.0,209.6791,210.6126,209.6693,210.5251,6082.0
2023-03-29 11:30:00,216.56,217.04,216.44,216.87,2294.0,210.5834,211.0501,210.4667,210.8848,2294.0
2023-03-29 12:00:00,216.85,217.05,216.78,216.95,4034.0,210.8654,211.0599,210.7973,210.9626,4034.0
2023-03-29 12:30:00,217.0,217.1,216.83,216.97,2800.0,211.0113,211.1085,210.8459,210.9821,2800.0
2023-03-29 13:00:00,216.97,217.1,216.85,217.03,1525.0,210.9821,211.1085,210.8654,211.0404,1525.0
2023-03-29 13:30:00,217.02,217.02,216.33,216.44,2290.0,211.0307,211.0307,210.3597,210.4667,2290.0
2023-03-29 14:00:00,216.62,217.07,216.33,216.36,4691.0,210.6417,211.0793,210.3597,210.3889,4691.0
2023-03-29 14:30:00,216.48,216.68,216.24,216.68,2100.0,210.5056,210.7001,210.2722,210.7001,2100.0
2023-03-29 15:00:00,216.7,217.1,216.33,217.07,7441.0,210.7195,211.1085,210.3597,211.0793,7441.0
2023-03-29 15:30:00,217.0,217.45,216.81,217.11,11382.0,211.0113,211.4488,210.8265,211.1182,11382.0
2023-03-30 09:30:00,218.96,219.34,218.62,219.14,3546.0,212.9172,213.2867,212.5865,213.0922,3546.0
2023-03-30 10:00:00,219.28,219.28,218.33,218.73,2317.0,213.2283,213.2283,212.3045,212.6935,2317.0
2023-03-30 10:30:00,218.73,218.95,218.19,218.22,10319.0,212.6935,212.9074,212.1684,212.1976,10319.0
2023-03-30 11:00:00,218.17,218.63,218.11,218.47,2319.0,212.149,212.5963,212.0906,212.4407,2319.0
2023-03-30 11:30:00,218.18,218.36,217.74,217.84,4870.0,212.1587,212.3337,211.7308,211.8281,4870.0
2023-03-30 12:00:00,217.48,217.94,217.48,217.93,1859.0,211.478,211.9253,211.478,211.9156,1859.0
2023-03-30 12:30:00,217.8,217.8,217.4,217.54,2301.0,211.7892,211.7892,211.4002,211.5363,2301.0
2023-03-30 13:00:00,217.63,217.63,217.3,217.59,1378.0,211.6239,211.6239,211.303,211.585,1378.0
2023-03-30 13:30:00,217.34,218.39,217.27,218.28,4650.0,211.3419,212.3629,211.2738,212.2559,4650.0
2023-03-30 14:00:00,218.7,218.85,218.58,218.83,2500.0,212.6643,212.8102,212.5476,212.7907,2500.0
2023-03-30 14:30:00,218.83,218.89,218.19,218.39,2100.0,212.7907,212.8491,212.1684,212.3629,2100.0
2023-03-30 15:00:00,218.39,219.01,218.21,218.91,10079.0,212.3629,212.9658,212.1879,212.8685,10079.0
2023-03-30 15:30:00,218.92,219.08,218.56,218.87,22053.0,212.8783,213.0338,212.5282,212.8296,22053.0
2023-03-31 09:30:00,220.04,220.79,220.0,220.42,3786.0,213.9674,214.6967,213.9285,214.3369,3786.0
2023-03-31 10:00:00,220.52,220.94,219.91,219.91,18858.0,214.4341,214.8425,213.8409,213.8409,18858.0
2023-03-31 10:30:00,219.95,220.22,219.65,220.16,2304.0,213.8798,214.1424,213.5881,214.084,2304.0
2023-03-31 11:00:00,220.63,221.9,220.33,221.68,4253.0,214.5411,215.776,214.2494,215.5621,4253.0
2023-03-31 11:30:00,221.63,221.9,221.63,221.7,2749.0,215.5135,215.776,215.5135,215.5815,2749.0
2023-03-31 12:00:00,221.81,221.9,221.75,221.84,2021.0,215.6885,215.776,215.6302,215.7177,2021.0
2023-03-31 12:30:00,221.79,221.79,220.91,220.98,981.0,215.6691,215.6691,214.8133,214.8814,981.0
2023-03-31 13:00:00,220.95,221.22,220.77,221.01,2847.0,214.8522,215.1148,214.6772,214.9106,2847.0
2023-03-31 13:30:00,220.75,221.07,220.5,220.95,1400.0,214.6578,214.9689,214.4147,214.8522,1400.0
2023-03-31 14:00:00,221.21,221.82,221.17,221.27,4007.0,215.1051,215.6982,215.0662,215.1634,4007.0
2023-03-31 14:30:00,220.89,221.9,220.88,221.9,7737.0,214.7939,215.776,214.7842,215.776,7737.0
2023-03-31 15:00:00,221.99,222.68,221.88,222.3,5398.0,215.8635,216.5345,215.7566,216.165,5398.0
2023-03-31 15:30:00,222.43,222.69,221.74,222.25,28869.0,216.2914,216.5442,215.6204,216.1164,28869.0
2023-04-03 09:30:00,221.29,222.15,221.29,221.72,2303.0,215.1829,216.0191,215.1829,215.601,2303.0
2023-04-03 10:00:00,221.68,222.17,221.68,222.05,1492.0,215.5621,216.0386,215.5621,215.9219,1492.0
2023-04-03 10:30:00,222.16,222.16,219.87,220.1,2800.0,216.0288,216.0288,213.802,214.0257,2800.0
2023-04-03 11:00:00,219.98,219.98,218.99,219.5,5775.0,213.909,213.909,212.9463,213.4423,5775.0
2023-04-03 11:30:00,219.54,220.17,219.49,220.17,7117.0,213.4812,214.0938,213.4325,214.0938,7117.0
2023-04-03 12:00:00,219.99,220.18,219.84,220.01,1200.0,213.9187,214.1035,213.7729,213.9382,1200.0
2023-04-03 12:30:00,219.97,220.3,219.53,219.53,3411.0,213.8993,214.2202,213.4714,213.4714,3411.0
2023-04-03 13:00:00,219.52,220.22,219.47,220.2,2761.0,213.4617,214.1424,213.4131,214.1229,2761.0
2023-04-03 13:30:00,219.8,219.85,219.43,219.85,2823.0,213.734,213.7826,213.3742,213.7826,2823.0
2023-04-03 14:00:00,219.97,220.15,219.81,220.06,2039.0,213.8993,214.0743,213.7437,213.9868,2039.0
2023-04-03 14:30:00,220.17,220.27,219.66,219.92,6774.0,214.0938,214.191,213.5978,213.8507,6774.0
2023-04-03 15:00:00,219.84,220.55,219.76,220.55,3696.0,213.7729,214.4633,213.6951,214.4633,3696.0
2023-04-03 15:30:00,220.46,220.73,220.26,220.26,12772.0,214.3758,214.6383,214.1813,214.1813,12772.0
2023-04-04 09:30:00,219.77,220.0,218.79,219.36,4637.0,213.7048,213.9285,212.7519,213.3061,4637.0
2023-04-04 10:00:00,219.02,219.23,217.85,218.18,3599.0,212.9755,213.1797,211.8378,212.1587,3599.0
2023-04-04 10:30:00,218.13,218.29,216.84,216.97,2764.0,212.1101,212.2657,210.8557,210.9821,2764.0
2023-04-04 11:00:00,216.78,216.78,215.82,215.98,3539.0,210.7973,210.7973,209.8638,210.0194,3539.0
2023-04-04 11:30:00,215.82,215.95,214.88,214.88,4682.0,209.8638,209.9902,208.9498,208.9498,4682.0
2023-04-04 12:00:00,214.95,215.2,214.53,215.16,3789.0,209.0178,209.2609,208.6094,209.222,3789.0
2023-04-04 12:30:00,215.18,215.49,215.01,215.17,1696.0,209.2415,209.5429,209.0762,209.2318,1696.0
2023-04-04 13:00:00,215.06,215.78,215.06,215.77,1759.0,209.1248,209.8249,209.1248,209.8152,1759.0
2023-04-04 13:30:00,215.73,215.73,214.56,214.98,5407.0,209.7763,209.7763,208.6386,209.047,5407.0
2023-04-04 14:00:00,214.95,215.33,214.72,214.73,4061.0,209.0178,209.3873,208.7942,208.8039,4061.0
2023-04-04 14:30:00,214.59,214.79,214.31,214.34,2610.0,208.6678,208.8622,208.3955,208.4247,2610.0
2023-04-04 15:00:00,214.33,214.79,213.86,213.86,4987.0,208.4149,208.8622,207.9579,207.9579,4987.0
2023-04-04 15:30:00,213.81,214.73,213.79,214.71,16051.0,207.9093,208.8039,207.8898,208.7845,16051.0
2023-04-05 09:30:00,213.82,214.02,213.36,214.02,3049.0,207.919,208.1135,207.4717,208.1135,3049.0
2023-04-05 10:00:00,213.74,213.74,212.81,213.09,4101.0,207.8412,207.8412,206.9369,207.2092,4101.0
2023-04-05 10:30:00,213.15,213.52,212.39,212.76,2326.0,207.2675,207.6273,206.5285,206.8883,2326.0
2023-04-05 11:00:00,212.67,212.96,211.66,212.17,3866.0,206.8008,207.0827,205.8186,206.3145,3866.0
2023-04-05 11:30:00,212.31,212.59,211.72,211.72,9810.0,206.4507,206.723,205.877,205.877,9810.0
2023-04-05 12:00:00,211.67,211.67,210.41,210.54,6700.0,205.8283,205.8283,204.6031,204.7295,6700.0
2023-04-05 12:30:00,210.37,210.9,210.18,210.9,3250.0,204.5642,205.0796,204.3795,205.0796,3250.0
2023-04-05 13:00:00,210.88,211.63,210.88,211.6,5558.0,205.0602,205.7895,205.0602,205.7603,5558.0
2023-04-05 13:30:00,211.49,211.56,210.79,210.92,1800.0,205.6533,205.7214,204.9726,205.099,1800.0
2023-04-05 14:00:00,211.26,211.32,210.57,210.87,1745.0,205.4297,205.488,204.7587,205.0504,1745.0
2023-04-05 14:30:00,210.86,211.03,210.62,210.8,2373.0,205.0407,205.206,204.8073,204.9824,2373.0
2023-04-05 15:00:00,210.87,210.97,210.64,210.92,2304.0,205.0504,205.1477,204.8268,205.099,2304.0
2023-04-05 15:30:00,211.11,211.8,210.72,211.68,9759.0,205.2838,205.9548,204.9046,205.8381,9759.0
2023-04-06 09:30:00,211.39,211.39,209.33,210.47,5418.0,205.5561,205.5561,203.5529,204.6615,5418.0
2023-04-06 10:00:00,210.72,211.53,210.59,210.79,2242.0,204.9046,205.6922,204.7782,204.9726,2242.0
2023-04-06 10:30:00,210.83,210.83,209.76,209.76,1280.0,205.0115,205.0115,203.9711,203.9711,1280.0
2023-04-06 11:00:00,210.12,210.38,209.48,209.68,1567.0,204.3211,204.5739,203.6988,203.8933,1567.0
2023-04-06 11:30:00,209.56,209.87,209.56,209.79,1487.0,203.7766,204.078,203.7766,204.0002,1487.0
2023-04-06 12:00:00,209.9,209.91,209.62,209.68,2614.0,204.1072,204.1169,203.8349,203.8933,2614.0
2023-04-06 12:30:00,209.73,209.86,208.88,208.88,24372.0,203.9419,204.0683,203.1153,203.1153,24372.0
2023-04-06 13:00:00,208.83,210.12,208.77,209.82,4500.0,203.0667,204.3211,203.0084,204.0294,4500.0
2023-04-06 13:30:00,209.76,209.76,208.77,208.83,3300.0,203.9711,203.9711,203.0084,203.0667,3300.0
2023-04-06 14:00:00,208.91,209.79,208.81,209.76,2918.0,203.1445,204.0002,203.0473,203.9711,2918.0
2023-04-06 14:30:00,209.71,210.41,209.71,209.96,15951.0,203.9224,204.6031,203.9224,204.1655,15951.0
2023-04-06 15:00:00,210.04,210.04,209.29,209.56,5970.0,204.2433,204.2433,203.514,203.7766,5970.0
2023-04-06 15:30:00,209.56,210.16,209.3,209.99,18455.0,203.7766,204.36,203.5238,204.1947,18455.0
2023-04-10 09:30:00,210.23,211.43,208.97,211.43,6285.0,204.4281,205.595,203.2029,205.595,6285.0
2023-04-10 10:00:00,212.08,212.57,211.97,212.23,4100.0,206.227,206.7035,206.1201,206.3729,4100.0
2023-04-10 10:30:00,212.49,213.04,212.16,212.19,15476.0,206.6257,207.1605,206.3048,206.334,15476.0
2023-04-10 11:00:00,211.88,212.6,211.88,212.31,3509.0,206.0326,206.7327,206.0326,206.4507,3509.0
2023-04-10 11:30:00,212.49,212.49,211.96,212.06,2580.0,206.6257,206.6257,206.1103,206.2076,2580.0
2023-04-10 12:00:00,211.98,212.8,211.94,212.6,3494.0,206.1298,206.9272,206.0909,206.7327,3494.0
2023-04-10 12:30:00,212.63,213.3,212.63,213.17,3066.0,206.7619,207.4134,206.7619,207.287,3066.0
2023-04-10 13:00:00,213.22,213.37,213.12,213.22,2933.0,207.3356,207.4814,207.2383,207.3356,2933.0
2023-04-10 13:30:00,213.05,213.39,212.99,213.04,6391.0,207.1703,207.5009,207.1119,207.1605,6391.0
2023-04-10 14:00:00,213.01,213.38,213.01,213.17,2276.0,207.1314,207.4912,207.1314,207.287,2276.0
2023-04-10 14:30:00,213.22,213.39,213.04,213.39,1934.0,207.3356,207.5009,207.1605,207.5009,1934.0
2023-04-10 15:00:00,213.61,213.77,213.33,213.49,5420.0,207.7148,207.8704,207.4425,207.5981,5420.0
2023-04-10 15:30:00,213.52,213.87,213.34,213.46,11499.0,207.6273,207.9676,207.4523,207.5689,11499.0
2023-04-11 09:30:00,214.78,216.05,214.78,215.54,3183.0,208.8525,210.0875,208.8525,209.5915,3183.0
2023-04-11 10:00:00,215.22,215.83,215.19,215.39,3551.0,209.2804,209.8735,209.2512,209.4457,3551.0
2023-04-11 10:30:00,215.5,215.95,215.32,215.95,3975.0,209.5526,209.9902,209.3776,209.9902,3975.0
2023-04-11 11:00:00,216.11,216.63,215.9,216.42,1049.0,210.1458,210.6515,209.9416,210.4473,1049.0
2023-04-11 11:30:00,216.78,217.32,216.78,217.32,1160.0,210.7973,211.3224,210.7973,211.3224,1160.0
2023-04-11 12:00:00,217.35,217.42,217.16,217.18,2791.0,211.3516,211.4197,211.1668,211.1863,2791.0
2023-04-11 12:30:00,217.22,217.22,216.83,217.11,2194.0,211.2252,211.2252,210.8459,211.1182,2194.0
2023-04-11 13:00:00,217.15,217.39,217.07,217.2,1171.0,211.1571,211.3905,211.0793,211.2057,1171.0
2023-04-11 13:30:00,217.15,217.57,217.12,217.57,3314.0,211.1571,211.5655,211.1279,211.5655,3314.0
2023-04-11 14:00:00,217.58,217.58,217.4,217.53,3097.0,211.5752,211.5752,211.4002,211.5266,3097.0
2023-04-11 14:30:00,217.56,217.78,217.4,217.78,2572.0,211.5558,211.7697,211.4002,211.7697,2572.0
2023-04-11 15:00:00,217.58,218.22,217.55,218.21,9331.0,211.5752,212.1976,211.5461,212.1879,9331.0
2023-04-11 15:30:00,217.98,218.04,216.61,216.9,11849.0,211.9642,212.0225,210.632,210.914,11849.0
2023-04-12 09:30:00,218.58,219.01,217.11,217.8,7303.0,212.5476,212.9658,211.1182,211.7892,7303.0
2023-04-12 10:00:00,217.34,218.79,217.33,218.63,3400.0,211.3419,212.7519,211.3321,212.5963,3400.0
2023-04-12 10:30:00,218.87,218.87,217.39,217.39,4204.0,212.8296,212.8296,211.3905,211.3905,4204.0
2023-04-12 11:00:00,217.57,217.75,216.66,217.31,9396.0,211.5655,211.7406,210.6806,211.3127,9396.0
2023-04-12 11:30:00,217.26,217.29,216.52,216.95,6202.0,211.2641,211.2932,210.5445,210.9626,6202.0
2023-04-12 12:00:00,217.02,217.55,217.02,217.55,3523.0,211.0307,211.5461,211.0307,211.5461,3523.0
2023-04-12 12:30:00,217.41,217.75,217.23,217.75,1400.0,211.4099,211.7406,211.2349,211.7406,1400.0
2023-04-12 13:00:00,217.79,218.15,217.69,218.08,1677.0,211.7794,212.1295,211.6822,212.0614,1677.0
2023-04-12 13:30:00,217.95,218.39,217.95,218.39,2990.0,211.935,212.3629,211.935,212.3629,2990.0
2023-04-12 14:00:00,218.35,218.62,217.71,217.77,2400.0,212.324,212.5865,211.7017,211.76,2400.0
2023-04-12 14:30:00,217.22,217.39,216.66,216.85,3521.0,211.2252,211.3905,210.6806,210.8654,3521.0
2023-04-12 15:00:00,217.14,217.14,216.05,216.28,2029.0,211.1474,211.1474,210.0875,210.3111,2029.0
2023-04-12 15:30:00,216.45,216.8,216.19,216.78,10761.0,210.4764,210.8168,210.2236,210.7973,10761.0
2023-04-13 09:30:00,217.1,217.1,214.69,214.85,4716.0,211.1085,211.1085,208.765,208.9206,4716.0
2023-04-13 10:00:00,214.56,214.97,213.62,214.84,36560.0,208.6386,209.0373,207.7245,208.9109,36560.0
2023-04-13 10:30:00,214.64,214.88,214.25,214.43,5353.0,208.7164,208.9498,208.3371,208.5122,5353.0
2023-04-13 11:00:00,214.56,215.8,214.49,215.73,11412.0,208.6386,209.8444,208.5705,209.7763,11412.0
2023-04-13 11:30:00,215.7,216.3,215.7,216.02,1928.0,209.7471,210.3306,209.7471,210.0583,1928.0
2023-04-13 12:00:00,216.31,216.97,216.31,216.72,2053.0,210.3403,210.9821,210.3403,210.739,2053.0
2023-04-13 12:30:00,216.62,216.7,216.16,216.27,3910.0,210.6417,210.7195,210.1944,210.3014,3910.0
2023-04-13 13:00:00,216.38,216.96,216.37,216.96,4228.0,210.4084,210.9724,210.3986,210.9724,4228.0
2023-04-13 13:30:00,217.06,217.77,217.0,217.77,2107.0,211.0696,211.76,211.0113,211.76,2107.0
2023-04-13 14:00:00,217.92,218.48,217.86,218.45,1802.0,211.9059,212.4504,211.8475,212.4212,1802.0
2023-04-13 14:30:00,218.54,218.66,218.35,218.6,1557.0,212.5088,212.6254,212.324,212.5671,1557.0
2023-04-13 15:00:00,218.73,218.85,218.34,218.41,2100.0,212.6935,212.8102,212.3143,212.3823,2100.0
2023-04-13 15:30:00,218.27,218.77,218.17,218.68,9013.0,212.2462,212.7324,212.149,212.6449,9013.0
2023-04-14 09:30:00,218.49,220.39,218.49,220.16,2385.0,212.4601,214.3077,212.4601,214.084,2385.0
2023-04-14 10:00:00,219.89,220.48,218.71,218.75,3402.0,213.8215,214.3952,212.6741,212.713,3402.0
2023-04-14 10:30:00,218.53,219.53,218.53,219.09,4035.0,212.499,213.4714,212.499,213.0436,4035.0
2023-04-14 11:00:00,218.9,218.9,218.01,218.07,3272.0,212.8588,212.8588,211.9934,212.0517,3272.0
2023-04-14 11:30:00,218.24,218.47,217.58,218.29,4420.0,212.217,212.4407,211.5752,212.2657,4420.0
2023-04-14 12:00:00,218.34,218.42,217.79,217.84,1800.0,212.3143,212.3921,211.7794,211.8281,1800.0
2023-04-14 12:30:00,217.83,218.06,216.95,217.31,10761.0,211.8183,212.042,210.9626,211.3127,10761.0
2023-04-14 13:00:00,217.51,217.8,217.07,217.07,2045.0,211.5072,211.7892,211.0793,211.0793,2045.0
2023-04-14 13:30:00,216.96,217.39,216.96,217.36,600.0,210.9724,211.3905,210.9724,211.3613,600.0
2023-04-14 14:00:00,217.32,217.87,217.17,217.87,3380.0,211.3224,211.8572,211.1766,211.8572,3380.0
2023-04-14 14:30:00,218.1,218.11,217.37,217.48,2100.0,212.0809,212.0906,211.371,211.478,2100.0
2023-04-14 15:00:00,217.58,217.58,216.85,217.57,1800.0,211.5752,211.5752,210.8654,211.5655,1800.0
2023-04-14 15:30:00,217.85,218.0,217.58,217.93,13981.0,211.8378,211.9837,211.5752,211.9156,13981.0
2023-04-17 09:30:00,218.03,219.53,218.03,219.53,1849.0,212.0128,213.4714,212.0128,213.4714,1849.0
2023-04-17 10:00:00,219.42,219.42,218.92,219.09,1123.0,213.3645,213.3645,212.8783,213.0436,1123.0
2023-04-17 10:30:00,219.21,219.22,218.19,218.38,1815.0,213.1603,213.17,212.1684,212.3532,1815.0
2023-04-17 11:00:00,218.47,218.67,218.31,218.47,1600.0,212.4407,212.6352,212.2851,212.4407,1600.0
2023-04-17 11:30:00,218.15,218.39,218.15,218.39,2532.0,212.1295,212.3629,212.1295,212.3629,2532.0
2023-04-17 12:00:00,218.41,218.52,218.08,218.25,1200.0,212.3823,212.4893,212.0614,212.2268,1200.0
2023-04-17 12:30:00,218.28,218.41,217.72,217.74,3200.0,212.2559,212.3823,211.7114,211.7308,3200.0
2023-04-17 13:00:00,217.71,218.01,217.48,217.74,4003.0,211.7017,211.9934,211.478,211.7308,4003.0
2023-04-17 13:30:00,217.72,218.35,217.49,217.95,7725.0,211.7114,212.324,211.4877,211.935,7725.0
2023-04-17 14:00:00,217.53,218.15,217.52,218.09,1900.0,211.5266,212.1295,211.5169,212.0712,1900.0
2023-04-17 14:30:00,218.08,219.04,218.07,219.04,2984.0,212.0614,212.995,212.0517,212.995,2984.0
2023-04-17 15:00:00,219.17,219.31,219.11,219.31,2294.0,213.1214,213.2575,213.063,213.2575,2294.0
2023-04-17 15:30:00,219.27,219.27,218.58,218.82,18599.0,213.2186,213.2186,212.5476,212.781,18599.0
2023-04-18 09:30:00,219.36,220.95,217.72,218.09,11020.0,213.3061,214.8522,211.7114,212.0712,11020.0
2023-04-18 10:00:00,218.0,219.18,218.0,218.47,6935.0,211.9837,213.1311,211.9837,212.4407,6935.0
2023-04-18 10:30:00,218.53,219.02,218.23,218.23,3137.0,212.499,212.9755,212.2073,212.2073,3137.0
2023-04-18 11:00:00,218.45,218.95,218.4,218.83,1735.0,212.4212,212.9074,212.3726,212.7907,1735.0
2023-04-18 11:30:00,218.77,218.93,217.82,218.01,4661.0,212.7324,212.888,211.8086,211.9934,4661.0
2023-04-18 12:00:00,218.08,218.31,218.0,218.07,1903.0,212.0614,212.2851,211.9837,212.0517,1903.0
2023-04-18 12:30:00,218.14,218.41,218.14,218.21,1501.0,212.1198,212.3823,212.1198,212.1879,1501.0
2023-04-18 13:00:00,218.19,218.22,218.19,218.22,500.0,212.1684,212.1976,212.1684,212.1976,500.0
2023-04-18 13:30:00,218.22,218.68,218.22,218.63,1974.0,212.1976,212.6449,212.1976,212.5963,1974.0
2023-04-18 14:00:00,218.37,218.81,218.37,218.76,2593.0,212.3434,212.7713,212.3434,212.7227,2593.0
2023-04-18 14:30:00,218.81,218.95,218.65,218.95,2978.0,212.7713,212.9074,212.6157,212.9074,2978.0
2023-04-18 15:00:00,218.95,219.52,218.88,219.22,4001.0,212.9074,213.4617,212.8394,213.17,4001.0
2023-04-18 15:30:00,219.19,219.32,218.48,218.55,25693.0,213.1408,213.2672,212.4504,212.5185,25693.0
2023-04-19 09:30:00,217.77,218.31,216.7,217.47,4071.0,211.76,212.2851,210.7195,211.4683,4071.0
2023-04-19 10:00:00,217.38,217.57,216.89,216.89,1808.0,211.3808,211.5655,210.9043,210.9043,1808.0
2023-04-19 10:30:00,217.04,217.04,216.37,216.58,4367.0,211.0501,211.0501,210.3986,210.6028,4367.0
2023-04-19 11:00:00,216.63,216.69,215.65,215.65,3474.0,210.6515,210.7098,209.6985,209.6985,3474.0
2023-04-19 11:30:00,215.62,215.9,215.25,215.72,3636.0,209.6693,209.9416,209.3095,209.7666,3636.0
2023-04-19 12:00:00,215.86,216.77,215.8,216.54,2005.0,209.9027,210.7876,209.8444,210.5639,2005.0
2023-04-19 12:30:00,216.6,216.76,216.43,216.48,3668.0,210.6223,210.7779,210.457,210.5056,3668.0
2023-04-19 13:00:00,216.34,217.02,216.3,216.64,7304.0,210.3695,211.0307,210.3306,210.6612,7304.0
2023-04-19 13:30:00,216.83,216.93,216.73,216.93,1130.0,210.8459,210.9432,210.7487,210.9432,1130.0
2023-04-19 14:00:00,217.02,217.04,216.61,216.8,1800.0,211.0307,211.0501,210.632,210.8168,1800.0
2023-04-19 14:30:00,217.11,217.43,217.11,217.26,5608.0,211.1182,211.4294,211.1182,211.2641,5608.0
2023-04-19 15:00:00,217.27,217.68,217.27,217.48,2900.0,211.2738,211.6725,211.2738,211.478,2900.0
2023-04-19 15:30:00,217.48,217.55,216.93,217.16,16120.0,211.478,211.5461,210.9432,211.1668,16120.0
2023-04-20 09:30:00,216.85,217.44,215.76,216.49,7644.0,210.8654,211.4391,209.8055,210.5153,7644.0
2023-04-20 10:00:00,216.51,217.44,216.34,217.44,4635.0,210.5348,211.4391,210.3695,211.4391,4635.0
2023-04-20 10:30:00,217.69,218.59,217.69,218.59,1895.0,211.6822,212.5574,211.6822,212.5574,1895.0
2023-04-20 11:00:00,218.65,218.65,217.86,217.92,3779.0,212.6157,212.6157,211.8475,211.9059,3779.0
2023-04-20 11:30:00,217.86,218.51,217.65,218.51,7113.0,211.8475,212.4796,211.6433,212.4796,7113.0
2023-04-20 12:00:00,218.55,218.68,218.55,218.68,300.0,212.5185,212.6449,212.5185,212.6449,300.0
2023-04-20 12:30:00,218.67,218.7,218.04,218.63,4000.0,212.6352,212.6643,212.0225,212.5963,4000.0
2023-04-20 13:00:00,218.71,218.79,218.4,218.75,3292.0,212.6741,212.7519,212.3726,212.713,3292.0
2023-04-20 13:30:00,218.7,218.9,218.28,218.59,2851.0,212.6643,212.8588,212.2559,212.5574,2851.0
2023-04-20 14:00:00,218.35,218.4,218.11,218.22,1701.0,212.324,212.3726,212.0906,212.1976,1701.0
2023-04-20 14:30:00,218.23,218.24,217.54,217.96,3550.0,212.2073,212.217,211.5363,211.9448,3550.0
2023-04-20 15:00:00,217.97,218.08,217.36,217.67,4776.0,211.9545,212.0614,211.3613,211.6628,4776.0
2023-04-20 15:30:00,217.87,218.75,217.87,218.63,17681.0,211.8572,212.713,211.8572,212.5963,17681.0
2023-04-21 09:30:00,218.72,219.28,218.61,218.61,7338.0,212.6838,213.2283,212.5768,212.5768,7338.0
2023-04-21 10:00:00,219.04,219.05,217.78,218.88,1993.0,212.995,213.0047,211.7697,212.8394,1993.0
2023-04-21 10:30:00,218.78,218.83,216.99,217.0,1465.0,212.7421,212.7907,211.0015,211.0113,1465.0
2023-04-21 11:00:00,217.1,217.51,217.1,217.33,1514.0,211.1085,211.5072,211.1085,211.3321,1514.0
2023-04-21 11:30:00,217.57,217.73,216.97,217.47,1900.0,211.5655,211.7211,210.9821,211.4683,1900.0
2023-04-21 12:00:00,217.55,217.76,217.53,217.53,1025.0,211.5461,211.7503,211.5266,211.5266,1025.0
2023-04-21 12:30:00,217.24,217.24,216.52,217.03,13539.0,211.2446,211.2446,210.5445,211.0404,13539.0
2023-04-21 13:00:00,217.02,217.42,217.02,217.36,720.0,211.0307,211.4197,211.0307,211.3613,720.0
2023-04-21 13:30:00,217.45,217.8,217.45,217.51,1200.0,211.4488,211.7892,211.4488,211.5072,1200.0
2023-04-21 14:00:00,217.94,217.99,217.78,217.96,712.0,211.9253,211.9739,211.7697,211.9448,712.0
2023-04-21 14:30:00,217.83,217.84,217.32,217.44,5412.0,211.8183,211.8281,211.3224,211.4391,5412.0
2023-04-21 15:00:00,217.85,217.9,217.41,217.9,2742.0,211.8378,211.8864,211.4099,211.8864,2742.0
2023-04-21 15:30:00,218.01,218.95,218.0,218.84,41639.0,211.9934,212.9074,211.9837,212.8005,41639.0
2023-04-24 09:30:00,219.28,220.15,219.28,219.99,5144.0,213.2283,214.0743,213.2283,213.9187,5144.0
2023-04-24 10:00:00,220.06,220.08,219.76,220.08,1333.0,213.9868,214.0062,213.6951,214.0062,1333.0
2023-04-24 10:30:00,220.37,220.37,219.51,219.71,2328.0,214.2882,214.2882,213.452,213.6465,2328.0
2023-04-24 11:00:00,219.41,219.77,218.83,219.72,3400.0,213.3547,213.7048,212.7907,213.6562,3400.0
2023-04-24 11:30:00,219.85,219.99,218.98,218.98,6918.0,213.7826,213.9187,212.9366,212.9366,6918.0
2023-04-24 12:00:00,218.94,219.21,218.35,218.88,4102.0,212.8977,213.1603,212.324,212.8394,4102.0
2023-04-24 12:30:00,218.91,219.1,218.73,218.95,1800.0,212.8685,213.0533,212.6935,212.9074,1800.0
2023-04-24 13:00:00,218.74,218.87,218.23,218.23,2450.0,212.7032,212.8296,212.2073,212.2073,2450.0
2023-04-24 13:30:00,218.22,218.54,218.16,218.19,2145.0,212.1976,212.5088,212.1392,212.1684,2145.0
2023-04-24 14:00:00,218.36,218.36,217.62,217.62,1600.0,212.3337,212.3337,211.6141,211.6141,1600.0
2023-04-24 14:30:00,217.56,218.0,217.56,218.0,1942.0,211.5558,211.9837,211.5558,211.9837,1942.0
2023-04-24 15:00:00,218.11,218.22,217.92,217.99,1704.0,212.0906,212.1976,211.9059,211.9739,1704.0
2023-04-24 15:30:00,217.93,218.55,217.73,218.37,17221.0,211.9156,212.5185,211.7211,212.3434,17221.0
2023-04-25 09:30:00,217.28,218.01,216.87,217.15,14948.0,211.2835,211.9934,210.8848,211.1571,14948.0
2023-04-25 10:00:00,216.93,217.17,216.42,216.65,2320.0,210.9432,211.1766,210.4473,210.6709,2320.0
2023-04-25 10:30:00,216.56,216.64,215.86,216.58,2297.0,210.5834,210.6612,209.9027,210.6028,2297.0
2023-04-25 11:00:00,216.5,217.16,216.5,216.63,8714.0,210.5251,211.1668,210.5251,210.6515,8714.0
2023-04-25 11:30:00,216.59,216.62,216.06,216.06,2567.0,210.6126,210.6417,210.0972,210.0972,2567.0
2023-04-25 12:00:00,215.92,215.92,215.52,215.63,3200.0,209.9611,209.9611,209.5721,209.6791,3200.0
2023-04-25 12:30:00,215.77,215.82,215.31,215.39,2689.0,209.8152,209.8638,209.3679,209.4457,2689.0
2023-04-25 13:00:00,215.35,215.55,214.25,214.25,5297.0,209.4068,209.6013,208.3371,208.3371,5297.0
2023-04-25 13:30:00,214.3,214.48,214.23,214.31,1747.0,208.3858,208.5608,208.3177,208.3955,1747.0
2023-04-25 14:00:00,214.59,214.59,214.25,214.52,1526.0,208.6678,208.6678,208.3371,208.5997,1526.0
2023-04-25 14:30:00,214.63,214.63,213.34,213.34,4064.0,208.7067,208.7067,207.4523,207.4523,4064.0
2023-04-25 15:00:00,213.48,214.47,213.48,214.31,6655.0,207.5884,208.5511,207.5884,208.3955,6655.0
2023-04-25 15:30:00,214.34,214.47,214.0,214.16,16215.0,208.4247,208.5511,208.094,208.2496,16215.0
2023-04-26 09:30:00,212.66,214.61,211.9,212.21,11464.0,206.791,208.6872,206.052,206.3534,11464.0
2023-04-26 10:00:00,212.24,212.84,211.41,211.53,3687.0,206.3826,206.9661,205.5755,205.6922,3687.0
2023-04-26 10:30:00,211.53,212.16,211.12,212.12,8093.0,205.6922,206.3048,205.2935,206.2659,8093.0
2023-04-26 11:00:00,212.13,212.82,211.94,211.96,17851.0,206.2757,206.9466,206.0909,206.1103,17851.0
2023-04-26 11:30:00,211.97,212.09,211.6,211.87,15800.0,206.1201,206.2368,205.7603,206.0228,15800.0
2023-04-26 12:00:00,212.18,212.84,212.18,212.45,1555.0,206.3243,206.9661,206.3243,206.5868,1555.0
2023-04-26 12:30:00,212.3,212.3,211.88,212.18,2200.0,206.441,206.441,206.0326,206.3243,2200.0
2023-04-26 13:00:00,212.33,212.36,211.92,211.96,4309.0,206.4701,206.4993,206.0714,206.1103,4309.0
2023-04-26 13:30:00,212.01,212.11,211.19,211.19,4189.0,206.159,206.2562,205.3616,205.3616,4189.0
2023-04-26 14:00:00,211.43,211.7,211.0,211.7,20067.0,205.595,205.8575,205.1768,205.8575,20067.0
2023-04-26 14:30:00,211.79,211.8,210.42,210.42,2137.0,205.945,205.9548,204.6128,204.6128,2137.0
2023-04-26 15:00:00,210.26,210.4,209.98,210.03,2537.0,204.4573,204.5934,204.185,204.2336,2537.0
2023-04-26 15:30:00,210.15,211.2,209.81,210.85,26493.0,204.3503,205.3713,204.0197,205.031,26493.0
2023-04-27 09:30:00,212.25,212.73,211.44,211.71,10281.0,206.3923,206.8591,205.6047,205.8672,10281.0
2023-04-27 10:00:00,211.79,213.67,211.71,213.54,7547.0,205.945,207.7732,205.8672,207.6467,7547.0
2023-04-27 10:30:00,213.67,213.79,212.66,212.66,3174.0,207.7732,207.8898,206.791,206.791,3174.0
2023-04-27 11:00:00,212.36,212.78,212.17,212.78,1888.0,206.4993,206.9077,206.3145,206.9077,1888.0
2023-04-27 11:30:00,213.39,213.62,213.12,213.62,2270.0,207.5009,207.7245,207.2383,207.7245,2270.0
2023-04-27 12:00:00,213.92,214.31,213.92,214.01,2480.0,208.0163,208.3955,208.0163,208.1038,2480.0
2023-04-27 12:30:00,214.19,214.2,213.69,213.69,993.0,208.2788,208.2885,207.7926,207.7926,993.0
2023-04-27 13:00:00,213.76,214.39,213.68,214.21,1300.0,207.8607,208.4733,207.7829,208.2982,1300.0
2023-04-27 13:30:00,214.31,214.74,214.31,214.61,2442.0,208.3955,208.8136,208.3955,208.6872,2442.0
2023-04-27 14:00:00,214.7,215.48,214.64,215.37,2887.0,208.7747,209.5332,208.7164,209.4262,2887.0
2023-04-27 14:30:00,215.84,216.56,215.84,216.56,3246.0,209.8833,210.5834,209.8833,210.5834,3246.0
2023-04-27 15:00:00,216.41,216.53,215.99,216.12,5016.0,210.4375,210.5542,210.0291,210.1555,5016.0
2023-04-27 15:30:00,216.1,216.9,215.9,216.11,16923.0,210.1361,210.914,209.9416,210.1458,16923.0
2023-04-28 09:30:00,216.46,217.98,216.46,216.83,7641.0,210.4862,211.9642,210.4862,210.8459,7641.0
2023-04-28 10:00:00,216.48,217.77,215.94,217.09,6196.0,210.5056,211.76,209.9805,211.0988,6196.0
2023-04-28 10:30:00,217.23,217.47,216.19,216.19,12140.0,211.2349,211.4683,210.2236,210.2236,12140.0
2023-04-28 11:00:00,216.13,216.86,215.65,216.54,2268.0,210.1653,210.8751,209.6985,210.5639,2268.0
2023-04-28 11:30:00,216.9,216.9,216.25,216.48,2740.0,210.914,210.914,210.282,210.5056,2740.0
2023-04-28 12:00:00,216.46,216.53,216.1,216.1,3067.0,210.4862,210.5542,210.1361,210.1361,3067.0
2023-04-28 12:30:00,216.31,216.52,215.95,216.36,8006.0,210.3403,210.5445,209.9902,210.3889,8006.0
2023-04-28 13:00:00,216.43,216.43,216.1,216.19,3418.0,210.457,210.457,210.1361,210.2236,3418.0
2023-04-28 13:30:00,216.38,216.68,215.92,216.08,2942.0,210.4084,210.7001,209.9611,210.1166,2942.0
2023-04-28 14:00:00,216.09,216.36,215.51,215.51,5417.0,210.1264,210.3889,209.5624,209.5624,5417.0
2023-04-28 14:30:00,215.72,215.75,214.86,215.28,8499.0,209.7666,209.7957,208.9303,209.3387,8499.0
2023-04-28 15:00:00,215.4,215.83,215.23,215.28,9669.0,209.4554,209.8735,209.2901,209.3387,9669.0
2023-04-28 15:30:00,215.42,216.37,215.11,216.31,43548.0,209.4749,210.3986,209.1734,210.3403,43548.0
2023-05-01 09:30:00,216.24,217.69,215.76,216.79,6578.0,210.2722,211.6822,209.8055,210.807,6578.0
2023-05-01 10:00:00,216.58,217.39,216.17,216.43,2912.0,210.6028,211.3905,210.2042,210.457,2912.0
2023-05-01 10:30:00,216.43,217.69,216.43,217.67,5864.0,210.457,211.6822,210.457,211.6628,5864.0
2023-05-01 11:00:00,217.47,217.47,217.02,217.02,3452.0,211.4683,211.4683,211.0307,211.0307,3452.0
2023-05-01 11:30:00,217.09,217.23,216.65,216.81,3429.0,211.0988,211.2349,210.6709,210.8265,3429.0
2023-05-01 12:00:00,216.89,217.48,216.72,217.42,4975.0,210.9043,211.478,210.739,211.4197,4975.0
2023-05-01 12:30:00,217.27,217.34,216.77,216.9,3726.0,211.2738,211.3419,210.7876,210.914,3726.0
2023-05-01 13:00:00,216.83,216.97,216.21,216.21,5505.0,210.8459,210.9821,210.2431,210.2431,5505.0
2023-05-01 13:30:00,216.23,216.39,215.93,216.34,5150.0,210.2625,210.4181,209.9708,210.3695,5150.0
2023-05-01 14:00:00,216.48,216.49,215.81,216.14,2849.0,210.5056,210.5153,209.8541,210.175,2849.0
2023-05-01 14:30:00,215.99,217.0,215.87,217.0,24613.0,210.0291,211.0113,209.9124,211.0113,24613.0
2023-05-01 15:00:00,217.09,217.51,216.84,217.51,7855.0,211.0988,211.5072,210.8557,211.5072,7855.0
2023-05-01 15:30:00,217.6,218.14,217.49,217.49,27058.0,211.5947,212.1198,211.4877,211.4877,27058.0
2023-05-02 09:30:00,217.23,217.23,215.01,216.96,7360.0,211.2349,211.2349,209.0762,210.9724,7360.0
2023-05-02 10:00:00,217.01,217.04,215.77,216.89,8498.0,211.021,211.0501,209.8152,210.9043,8498.0
2023-05-02 10:30:00,216.48,216.62,215.87,216.18,18731.0,210.5056,210.6417,209.9124,210.2139,18731.0
2023-05-02 11:00:00,215.84,216.14,215.53,216.13,2000.0,209.8833,210.175,209.5818,210.1653,2000.0
2023-05-02 11:30:00,216.09,216.76,215.95,216.54,4151.0,210.1264,210.7779,209.9902,210.5639,4151.0
2023-05-02 12:00:00,216.73,217.4,216.5,217.24,3835.0,210.7487,211.4002,210.5251,211.2446,3835.0
2023-05-02 12:30:00,217.36,217.87,217.14,217.67,3737.0,211.3613,211.8572,211.1474,211.6628,3737.0
2023-05-02 13:00:00,217.88,218.23,217.64,217.64,5855.0,211.867,212.2073,211.6336,211.6336,5855.0
2023-05-02 13:30:00,217.65,217.87,217.42,217.44,5388.0,211.6433,211.8572,211.4197,211.4391,5388.0
2023-05-02 14:00:00,217.09,217.1,216.36,216.55,4629.0,211.0988,211.1085,210.3889,210.5737,4629.0
2023-05-02 14:30:00,216.64,217.45,216.58,217.36,5564.0,210.6612,211.4488,210.6028,211.3613,5564.0
2023-05-02 15:00:00,217.36,217.84,217.25,217.61,7050.0,211.3613,211.8281,211.2544,211.6044,7050.0
2023-05-02 15:30:00,217.64,218.25,217.25,217.92,21013.0,211.6336,212.2268,211.2544,211.9059,21013.0
2023-05-03 09:30:00,219.34,221.01,219.34,220.28,8323.0,213.2867,214.9106,213.2867,214.2007,8323.0
2023-05-03 10:00:00,220.62,221.04,220.31,220.53,2069.0,214.5313,214.9398,214.2299,214.4438,2069.0
2023-05-03 10:30:00,220.49,220.49,219.15,219.3,2357.0,214.4049,214.4049,213.1019,213.2478,2357.0
2023-05-03 11:00:00,219.09,219.09,218.66,218.66,1100.0,213.0436,213.0436,212.6254,212.6254,1100.0
2023-05-03 11:30:00,218.58,219.23,218.57,219.06,8296.0,212.5476,213.1797,212.5379,213.0144,8296.0
2023-05-03 12:00:00,218.9,219.02,218.26,218.51,5000.0,212.8588,212.9755,212.2365,212.4796,5000.0
2023-05-03 12:30:00,218.68,219.01,218.49,218.87,3916.0,212.6449,212.9658,212.4601,212.8296,3916.0
2023-05-03 13:00:00,218.87,219.11,218.87,219.09,5176.0,212.8296,213.063,212.8296,213.0436,5176.0
2023-05-03 13:30:00,219.24,219.24,218.32,218.51,4623.0,213.1894,213.1894,212.2948,212.4796,4623.0
2023-05-03 14:00:00,218.53,219.2,218.01,218.67,22850.0,212.499,213.1505,211.9934,212.6352,22850.0
2023-05-03 14:30:00,218.89,219.1,217.61,218.19,19359.0,212.8491,213.0533,211.6044,212.1684,19359.0
2023-05-03 15:00:00,218.4,219.24,216.93,217.03,4231.0,212.3726,213.1894,210.9432,211.0404,4231.0
2023-05-03 15:30:00,216.69,217.16,215.53,215.55,42543.0,210.7098,211.1668,209.5818,209.6013,42543.0
2023-05-04 09:30:00,215.07,215.95,212.9,214.34,10005.0,209.1345,209.9902,207.0244,208.4247,10005.0
2023-05-04 10:00:00,214.0,216.13,213.76,214.86,25110.0,208.094,210.1653,207.8607,208.9303,25110.0
2023-05-04 10:30:00,214.77,214.93,213.73,214.2,30022.0,208.8428,208.9984,207.8315,208.2885,30022.0
2023-05-04 11:00:00,214.05,215.39,213.66,215.0,12740.0,208.1427,209.4457,207.7634,209.0664,12740.0
2023-05-04 11:30:00,215.11,215.29,214.49,214.89,3167.0,209.1734,209.3484,208.5705,208.9595,3167.0
2023-05-04 12:00:00,214.86,215.16,214.16,215.16,2884.0,208.9303,209.222,208.2496,209.222,2884.0
2023-05-04 12:30:00,215.16,215.83,214.79,215.83,4868.0,209.222,209.8735,208.8622,209.8735,4868.0
2023-05-04 13:00:00,215.81,216.77,215.69,216.72,6934.0,209.8541,210.7876,209.7374,210.739,6934.0
2023-05-04 13:30:00,216.65,216.65,216.12,216.33,5630.0,210.6709,210.6709,210.1555,210.3597,5630.0
2023-05-04 14:00:00,216.46,216.52,215.55,215.64,6548.0,210.4862,210.5445,209.6013,209.6888,6548.0
2023-05-04 14:30:00,215.47,215.96,215.13,215.63,16793.0,209.5235,210.0,209.1929,209.6791,16793.0
2023-05-04 15:00:00,215.76,216.4,215.48,215.75,3301.0,209.8055,210.4278,209.5332,209.7957,3301.0
2023-05-04 15:30:00,215.84,216.2,215.35,216.15,26080.0,209.8833,210.2333,209.4068,210.1847,26080.0
2023-05-05 09:30:00,218.68,220.63,218.22,219.49,19683.0,212.6449,214.5411,212.1976,213.4325,19683.0
2023-05-05 10:00:00,219.68,219.68,218.73,218.74,2528.0,213.6173,213.6173,212.6935,212.7032,2528.0
2023-05-05 10:30:00,218.99,219.2,218.38,218.38,7605.0,212.9463,213.1505,212.3532,212.3532,7605.0
2023-05-05 11:00:00,218.56,218.56,218.14,218.5,1630.0,212.5282,212.5282,212.1198,212.4699,1630.0
2023-05-05 11:30:00,218.6,218.6,217.88,217.91,850.0,212.5671,212.5671,211.867,211.8961,850.0
2023-05-05 12:00:00,218.17,218.59,218.01,218.59,960.0,212.149,212.5574,211.9934,212.5574,960.0
2023-05-05 12:30:00,218.56,218.62,217.97,218.62,1335.0,212.5282,212.5865,211.9545,212.5865,1335.0
2023-05-05 13:00:00,218.6,219.21,218.59,219.2,2733.0,212.5671,213.1603,212.5574,213.1505,2733.0
2023-05-05 13:30:00,219.42,219.86,219.33,219.51,6116.0,213.3645,213.7923,213.2769,213.452,6116.0
2023-05-05 14:00:00,219.59,219.81,219.4,219.74,2604.0,213.5298,213.7437,213.345,213.6756,2604.0
2023-05-05 14:30:00,219.88,220.44,219.88,220.44,1445.0,213.8118,214.3563,213.8118,214.3563,1445.0
2023-05-05 15:00:00,220.15,220.42,219.94,220.42,3025.0,214.0743,214.3369,213.8701,214.3369,3025.0
2023-05-05 15:30:00,220.2,220.24,219.63,220.21,27323.0,214.1229,214.1618,213.5687,214.1327,27323.0
2023-05-08 09:30:00,220.78,221.65,218.97,218.97,15523.0,214.6869,215.5329,212.9269,212.9269,15523.0
2023-05-08 10:00:00,218.82,219.17,218.07,218.36,4177.0,212.781,213.1214,212.0517,212.3337,4177.0
2023-05-08 10:30:00,218.55,218.64,218.02,218.25,2344.0,212.5185,212.606,212.0031,212.2268,2344.0
2023-05-08 11:00:00,218.46,218.51,218.02,218.02,870.0,212.431,212.4796,212.0031,212.0031,870.0
2023-05-08 11:30:00,218.02,218.33,217.43,218.15,2212.0,212.0031,212.3045,211.4294,212.1295,2212.0
2023-05-08 12:00:00,218.02,218.02,217.21,217.42,1300.0,212.0031,212.0031,211.2155,211.4197,1300.0
2023-05-08 12:30:00,217.4,217.62,217.12,217.27,3504.0,211.4002,211.6141,211.1279,211.2738,3504.0
2023-05-08 13:00:00,217.1,217.42,216.99,217.19,1967.0,211.1085,211.4197,211.0015,211.196,1967.0
2023-05-08 13:30:00,217.09,219.03,217.06,219.03,10304.0,211.0988,212.9852,211.0696,212.9852,10304.0
2023-05-08 14:00:00,219.3,219.4,218.32,218.94,1800.0,213.2478,213.345,212.2948,212.8977,1800.0
2023-05-08 14:30:00,219.17,219.17,218.5,218.59,4225.0,213.1214,213.1214,212.4699,212.5574,4225.0
2023-05-08 15:00:00,218.63,218.63,218.18,218.25,2600.0,212.5963,212.5963,212.1587,212.2268,2600.0
2023-05-08 15:30:00,218.18,218.54,217.51,217.86,32423.0,212.1587,212.5088,211.5072,211.8475,32423.0
2023-05-09 09:30:00,217.55,217.55,215.9,216.16,4306.0,211.5461,211.5461,209.9416,210.1944,4306.0
2023-05-09 10:00:00,216.63,216.63,216.15,216.36,3630.0,210.6515,210.6515,210.1847,210.3889,3630.0
2023-05-09 10:30:00,216.39,216.69,216.11,216.44,9414.0,210.4181,210.7098,210.1458,210.4667,9414.0
2023-05-09 11:00:00,216.83,217.64,216.83,217.02,2968.0,210.8459,211.6336,210.8459,211.0307,2968.0
2023-05-09 11:30:00,216.95,217.33,216.37,216.37,1874.0,210.9626,211.3321,210.3986,210.3986,1874.0
2023-05-09 12:00:00,216.5,216.65,216.08,216.09,12300.0,210.5251,210.6709,210.1166,210.1264,12300.0
2023-05-09 12:30:00,216.19,216.32,215.58,215.72,3800.0,210.2236,210.35,209.6304,209.7666,3800.0
2023-05-09 13:00:00,215.86,216.13,215.4,215.48,2944.0,209.9027,210.1653,209.4554,209.5332,2944.0
2023-05-09 13:30:00,215.54,216.46,215.52,216.46,5033.0,209.5915,210.4862,209.5721,210.4862,5033.0
2023-05-09 14:00:00,216.5,216.75,216.4,216.75,3881.0,210.5251,210.7682,210.4278,210.7682,3881.0
2023-05-09 14:30:00,216.63,216.63,216.1,216.1,1700.0,210.6515,210.6515,210.1361,210.1361,1700.0
2023-05-09 15:00:00,216.22,216.76,216.22,216.76,2220.0,210.2528,210.7779,210.2528,210.7779,2220.0
2023-05-09 15:30:00,216.7,216.84,216.42,216.79,8163.0,210.7195,210.8557,210.4473,210.807,8163.0
2023-05-10 09:30:00,218.61,218.61,216.71,216.71,9904.0,212.5768,212.5768,210.7293,210.7293,9904.0
2023-05-10 10:00:00,217.29,218.08,217.29,217.91,12795.0,211.2932,212.0614,211.2932,211.8961,12795.0
2023-05-10 10:30:00,217.85,217.86,216.59,217.38,2034.0,211.8378,211.8475,210.6126,211.3808,2034.0
2023-05-10 11:00:00,217.39,217.72,217.02,217.39,2388.0,211.3905,211.7114,211.0307,211.3905,2388.0
2023-05-10 11:30:00,217.14,217.33,216.15,216.15,10011.0,211.1474,211.3321,210.1847,210.1847,10011.0
2023-05-10 12:00:00,216.58,216.58,216.09,216.09,2969.0,210.6028,210.6028,210.1264,210.1264,2969.0
2023-05-10 12:30:00,215.97,216.24,215.97,216.05,1001.0,210.0097,210.2722,210.0097,210.0875,1001.0
2023-05-10 13:00:00,215.57,215.6,214.18,214.18,13689.0,209.6207,209.6499,208.2691,208.2691,13689.0
2023-05-10 13:30:00,214.49,215.06,214.36,215.03,2730.0,208.5705,209.1248,208.4441,209.0956,2730.0
2023-05-10 14:00:00,215.35,215.35,214.85,215.25,3144.0,209.4068,209.4068,208.9206,209.3095,3144.0
2023-05-10 14:30:00,215.42,215.96,215.36,215.76,3042.0,209.4749,210.0,209.4165,209.8055,3042.0
2023-05-10 15:00:00,215.77,216.53,215.71,216.49,2429.0,209.8152,210.5542,209.7569,210.5153,2429.0
2023-05-10 15:30:00,216.6,216.88,216.11,216.34,34072.0,210.6223,210.8946,210.1458,210.3695,34072.0
2023-05-11 09:30:00,215.95,216.0,214.28,214.67,5729.0,209.9902,210.0388,208.3663,208.7456,5729.0
2023-05-11 10:00:00,214.43,215.51,214.18,215.46,7976.0,208.5122,209.5624,208.2691,209.5138,7976.0
2023-05-11 10:30:00,215.43,215.43,214.23,214.37,4984.0,209.4846,209.4846,208.3177,208.4538,4984.0
2023-05-11 11:00:00,214.48,214.95,213.78,214.95,7006.0,208.5608,209.0178,207.8801,209.0178,7006.0
2023-05-11 11:30:00,215.02,215.38,214.54,215.38,8800.0,209.0859,209.436,208.6191,209.436,8800.0
2023-05-11 12:00:00,215.2,215.42,214.93,215.03,4473.0,209.2609,209.4749,208.9984,209.0956,4473.0
2023-05-11 12:30:00,215.0,215.11,214.91,215.01,2493.0,209.0664,209.1734,208.9789,209.0762,2493.0
2023-05-11 13:00:00,214.91,214.91,214.2,214.2,2915.0,208.9789,208.9789,208.2885,208.2885,2915.0
2023-05-11 13:30:00,214.23,214.84,214.23,214.84,2104.0,208.3177,208.9109,208.3177,208.9109,2104.0
2023-05-11 14:00:00,214.94,215.22,214.64,214.93,2175.0,209.0081,209.2804,208.7164,208.9984,2175.0
2023-05-11 14:30:00,214.9,216.04,214.9,215.92,8261.0,208.9692,210.0777,208.9692,209.9611,8261.0
2023-05-11 15:00:00,216.05,216.11,215.55,215.6,4715.0,210.0875,210.1458,209.6013,209.6499,4715.0
2023-05-11 15:30:00,215.61,216.29,215.6,216.26,15611.0,209.6596,210.3208,209.6499,210.2917,15611.0
2023-05-12 09:30:00,217.31,219.33,217.2,219.33,8432.0,211.3127,213.2769,211.2057,213.2769,8432.0
2023-05-12 10:00:00,218.57,219.05,216.66,216.98,17567.0,212.5379,213.0047,210.6806,210.9918,17567.0
2023-05-12 10:30:00,217.16,217.34,216.08,216.74,4775.0,211.1668,211.3419,210.1166,210.7584,4775.0
2023-05-12 11:00:00,216.75,217.15,216.49,216.94,3611.0,210.7682,211.1571,210.5153,210.9529,3611.0
2023-05-12 11:30:00,216.73,216.96,216.01,216.6,6159.0,210.7487,210.9724,210.0486,210.6223,6159.0
2023-05-12 12:00:00,216.33,216.33,215.49,215.91,2606.0,210.3597,210.3597,209.5429,209.9513,2606.0
2023-05-12 12:30:00,215.99,216.25,215.41,216.05,30838.0,210.0291,210.282,209.4651,210.0875,30838.0
2023-05-12 13:00:00,215.85,216.14,215.49,216.0,6436.0,209.893,210.175,209.5429,210.0388,6436.0
2023-05-12 13:30:00,216.15,216.17,215.42,215.42,3973.0,210.1847,210.2042,209.4749,209.4749,3973.0
2023-05-12 14:00:00,215.37,215.96,214.99,215.96,4700.0,209.4262,210.0,209.0567,210.0,4700.0
2023-05-12 14:30:00,215.82,215.82,215.05,215.57,4200.0,209.8638,209.8638,209.1151,209.6207,4200.0
2023-05-12 15:00:00,215.59,215.86,215.28,215.85,7958.0,209.6402,209.9027,209.3387,209.893,7958.0
2023-05-12 15:30:00,216.06,216.72,216.06,216.3,61365.0,210.0972,210.739,210.0972,210.3306,61365.0
2023-05-15 09:30:00,216.55,216.55,215.62,215.91,6970.0,210.5737,210.5737,209.6693,209.9513,6970.0
2023-05-15 10:00:00,216.25,216.55,215.86,216.54,8790.0,210.282,210.5737,209.9027,210.5639,8790.0
2023-05-15 10:30:00,216.68,217.15,216.61,216.81,9814.0,210.7001,211.1571,210.632,210.8265,9814.0
2023-05-15 11:00:00,216.92,216.95,216.71,216.71,2561.0,210.9335,210.9626,210.7293,210.7293,2561.0
2023-05-15 11:30:00,216.67,216.74,216.34,216.34,3304.0,210.6904,210.7584,210.3695,210.3695,3304.0
2023-05-15 12:00:00,216.49,216.6,216.42,216.6,2572.0,210.5153,210.6223,210.4473,210.6223,2572.0
2023-05-15 12:30:00,216.55,217.07,216.54,217.07,4600.0,210.5737,211.0793,210.5639,211.0793,4600.0
2023-05-15 13:00:00,217.24,217.51,216.96,217.09,3064.0,211.2446,211.5072,210.9724,211.0988,3064.0
2023-05-15 13:30:00,217.03,217.03,216.53,216.73,4509.0,211.0404,211.0404,210.5542,210.7487,4509.0
2023-05-15 14:00:00,216.8,217.01,216.55,216.66,4750.0,210.8168,211.021,210.5737,210.6806,4750.0
2023-05-15 14:30:00,216.81,216.98,216.6,216.88,4277.0,210.8265,210.9918,210.6223,210.8946,4277.0
2023-05-15 15:00:00,216.8,217.0,216.71,216.8,7471.0,210.8168,211.0113,210.7293,210.8168,7471.0
2023-05-15 15:30:00,216.73,217.38,216.51,216.57,70006.0,210.7487,211.3808,210.5348,210.5931,70006.0
2023-05-16 09:30:00,215.51,215.74,213.41,214.85,6163.0,209.5624,209.786,207.5203,208.9206,6163.0
2023-05-16 10:00:00,214.86,215.06,213.61,214.06,7561.0,208.9303,209.1248,207.7148,208.1524,7561.0
2023-05-16 10:30:00,214.12,214.29,213.44,213.8,5175.0,208.2107,208.376,207.5495,207.8996,5175.0
2023-05-16 11:00:00,213.85,214.19,213.7,214.12,5464.0,207.9482,208.2788,207.8023,208.2107,5464.0
2023-05-16 11:30:00,214.13,214.5,213.91,214.36,9329.0,208.2205,208.5802,208.0065,208.4441,9329.0
2023-05-16 12:00:00,214.42,214.42,214.11,214.26,3940.0,208.5025,208.5025,208.201,208.3469,3940.0
2023-05-16 12:30:00,214.26,214.95,214.22,214.84,11878.0,208.3469,209.0178,208.308,208.9109,11878.0
2023-05-16 13:00:00,214.64,214.64,214.08,214.35,4522.0,208.7164,208.7164,208.1718,208.4344,4522.0
2023-05-16 13:30:00,214.42,214.73,214.29,214.73,3500.0,208.5025,208.8039,208.376,208.8039,3500.0
2023-05-16 14:00:00,214.65,215.13,214.41,214.95,4934.0,208.7261,209.1929,208.4927,209.0178,4934.0
2023-05-16 14:30:00,214.96,215.14,214.83,215.12,8391.0,209.0276,209.2026,208.9011,209.1831,8391.0
2023-05-16 15:00:00,215.05,215.45,214.93,215.14,26781.0,209.1151,209.504,208.9984,209.2026,26781.0
2023-05-16 15:30:00,215.2,215.24,214.07,214.08,62474.0,209.2609,209.2998,208.1621,208.1718,62474.0
2023-05-17 09:30:00,215.73,216.08,214.28,214.72,3780.0,209.7763,210.1166,208.3663,208.7942,3780.0
2023-05-17 10:00:00,214.21,215.16,214.06,214.92,4390.0,208.2982,209.222,208.1524,208.9887,4390.0
2023-05-17 10:30:00,214.8,214.92,214.68,214.92,1900.0,208.872,208.9887,208.7553,208.9887,1900.0
2023-05-17 11:00:00,215.02,215.51,214.87,215.51,2227.0,209.0859,209.5624,208.94,209.5624,2227.0
2023-05-17 11:30:00,215.49,215.63,215.08,215.35,2314.0,209.5429,209.6791,209.1442,209.4068,2314.0
2023-05-17 12:00:00,215.34,215.39,215.01,215.15,5835.0,209.3971,209.4457,209.0762,209.2123,5835.0
2023-05-17 12:30:00,215.15,215.73,215.13,215.65,5054.0,209.2123,209.7763,209.1929,209.6985,5054.0
2023-05-17 13:00:00,215.86,216.66,215.85,216.6,5216.0,209.9027,210.6806,209.893,210.6223,5216.0
2023-05-17 13:30:00,217.06,217.19,216.98,217.04,4170.0,211.0696,211.196,210.9918,211.0501,4170.0
2023-05-17 14:00:00,217.05,217.09,216.49,216.54,3539.0,211.0599,211.0988,210.5153,210.5639,3539.0
2023-05-17 14:30:00,216.39,216.62,216.26,216.26,8165.0,210.4181,210.6417,210.2917,210.2917,8165.0
2023-05-17 15:00:00,216.56,217.08,216.15,216.23,13693.0,210.5834,211.089,210.1847,210.2625,13693.0
2023-05-17 15:30:00,216.43,217.33,216.43,217.0,18518.0,210.457,211.3321,210.457,211.0113,18518.0
2023-05-18 09:30:00,216.85,216.95,215.66,215.98,4589.0,210.8654,210.9626,209.7082,210.0194,4589.0
2023-05-18 10:00:00,216.35,218.03,216.23,217.92,6021.0,210.3792,212.0128,210.2625,211.9059,6021.0
2023-05-18 10:30:00,218.19,218.38,217.87,218.38,2969.0,212.1684,212.3532,211.8572,212.3532,2969.0
2023-05-18 11:00:00,218.38,218.83,218.13,218.13,3128.0,212.3532,212.7907,212.1101,212.1101,3128.0
2023-05-18 11:30:00,217.81,218.12,217.36,217.58,1936.0,211.7989,212.1003,211.3613,211.5752,1936.0
2023-05-18 12:00:00,217.58,217.61,217.04,217.05,2279.0,211.5752,211.6044,211.0501,211.0599,2279.0
2023-05-18 12:30:00,216.78,216.95,216.51,216.81,2587.0,210.7973,210.9626,210.5348,210.8265,2587.0
2023-05-18 13:00:00,216.81,216.91,216.29,216.29,5505.0,210.8265,210.9237,210.3208,210.3208,5505.0
2023-05-18 13:30:00,216.4,216.42,215.57,215.76,5655.0,210.4278,210.4473,209.6207,209.8055,5655.0
2023-05-18 14:00:00,215.78,216.35,215.7,216.35,18408.0,209.8249,210.3792,209.7471,210.3792,18408.0
2023-05-18 14:30:00,216.26,216.53,216.02,216.07,8256.0,210.2917,210.5542,210.0583,210.1069,8256.0
2023-05-18 15:00:00,216.08,216.84,215.94,216.76,4099.0,210.1166,210.8557,209.9805,210.7779,4099.0
2023-05-18 15:30:00,216.87,217.82,216.86,217.62,13746.0,210.8848,211.8086,210.8751,211.6141,13746.0
2023-05-19 09:30:00,219.28,219.35,217.83,218.19,9380.0,213.2283,213.2964,211.8183,212.1684,9380.0
2023-05-19 10:00:00,218.09,219.04,217.54,217.68,3838.0,212.0712,212.995,211.5363,211.6725,3838.0
2023-05-19 10:30:00,217.86,218.12,217.6,217.78,2254.0,211.8475,212.1003,211.5947,211.7697,2254.0
2023-05-19 11:00:00,217.77,218.26,216.71,216.71,5004.0,211.76,212.2365,210.7293,210.7293,5004.0
2023-05-19 11:30:00,216.65,216.65,215.82,216.59,1939.0,210.6709,210.6709,209.8638,210.6126,1939.0
2023-05-19 12:00:00,216.51,216.8,216.45,216.75,3540.0,210.5348,210.8168,210.4764,210.7682,3540.0
2023-05-19 12:30:00,216.57,217.31,216.37,216.88,4465.0,210.5931,211.3127,210.3986,210.8946,4465.0
2023-05-19 13:00:00,216.93,217.06,216.53,216.58,2300.0,210.9432,211.0696,210.5542,210.6028,2300.0
2023-05-19 13:30:00,216.47,217.05,216.47,216.7,2860.0,210.4959,211.0599,210.4959,210.7195,2860.0
2023-05-19 14:00:00,216.58,216.98,216.35,216.59,2954.0,210.6028,210.9918,210.3792,210.6126,2954.0
2023-05-19 14:30:00,216.59,217.39,216.44,217.05,4184.0,210.6126,211.3905,210.4667,211.0599,4184.0
2023-05-19 15:00:00,217.03,217.27,216.74,216.75,3660.0,211.0404,211.2738,210.7584,210.7682,3660.0
2023-05-19 15:30:00,216.84,217.46,216.65,217.16,17736.0,210.8557,211.4586,210.6709,211.1668,17736.0
2023-05-22 09:30:00,217.5,218.35,215.75,215.98,9554.0,212.1332,212.9622,210.4264,210.6507,9554.0
2023-05-22 10:00:00,215.65,215.93,214.29,215.76,6153.0,210.3288,210.6019,209.0024,210.4361,6153.0
2023-05-22 10:30:00,215.54,215.66,215.02,215.36,4735.0,210.2216,210.3386,209.7144,210.046,4735.0
2023-05-22 11:00:00,215.55,216.46,215.55,216.3,7456.0,210.2313,211.1189,210.2313,210.9628,7456.0
2023-05-22 11:30:00,216.48,216.62,216.1,216.44,8617.0,211.1384,211.2749,210.7677,211.0994,8617.0
2023-05-22 12:00:00,216.59,216.75,215.85,215.89,6467.0,211.2457,211.4017,210.5239,210.5629,6467.0
2023-05-22 12:30:00,216.0,216.17,215.67,215.89,8264.0,210.6702,210.836,210.3484,210.5629,8264.0
2023-05-22 13:00:00,215.97,216.07,215.36,215.72,22560.0,210.6409,210.7385,210.046,210.3971,22560.0
2023-05-22 13:30:00,215.65,215.7,215.29,215.45,8382.0,210.3288,210.3776,209.9777,210.1338,8382.0
2023-05-22 14:00:00,215.5,215.88,215.5,215.8,10914.0,210.1825,210.5532,210.1825,210.4751,10914.0
2023-05-22 14:30:00,215.78,216.03,215.23,216.0,11648.0,210.4556,210.6995,209.9192,210.6702,11648.0
2023-05-22 15:00:00,216.03,216.04,215.32,215.72,15077.0,210.6995,210.7092,210.007,210.3971,15077.0
2023-05-22 15:30:00,215.6,216.53,215.24,216.25,58353.0,210.2801,211.1871,209.929,210.914,58353.0
2023-05-23 09:30:00,216.96,217.48,208.9,217.3,33089.0,211.6065,212.1137,203.7454,211.9381,33089.0
2023-05-23 10:00:00,217.85,220.39,217.49,219.92,21805.0,212.4746,214.9519,212.1234,214.4935,21805.0
2023-05-23 10:30:00,220.14,221.3,219.93,220.19,20500.0,214.7081,215.8394,214.5032,214.7568,20500.0
2023-05-23 11:00:00,220.11,220.12,218.91,219.27,10397.0,214.6788,214.6885,213.5084,213.8595,10397.0
2023-05-23 11:30:00,219.37,220.85,219.27,220.36,6915.0,213.9571,215.4005,213.8595,214.9226,6915.0
2023-05-23 12:00:00,220.41,220.48,219.51,219.71,7523.0,214.9714,215.0397,214.0936,214.2887,7523.0
2023-05-23 12:30:00,219.93,219.93,218.96,219.16,6216.0,214.5032,214.5032,213.5572,213.7522,6216.0
2023-05-23 13:00:00,219.1,219.51,218.31,218.4,6701.0,213.6937,214.0936,212.9232,213.011,6701.0
2023-05-23 13:30:00,218.3,219.56,218.16,219.51,7617.0,212.9135,214.1424,212.7769,214.0936,7617.0
2023-05-23 14:00:00,219.5,220.04,218.87,219.14,6932.0,214.0838,214.6105,213.4694,213.7327,6932.0
2023-05-23 14:30:00,219.1,219.58,218.74,219.31,10051.0,213.6937,214.1619,213.3426,213.8985,10051.0
2023-05-23 15:00:00,219.37,220.25,218.92,220.12,14684.0,213.9571,214.8153,213.5182,214.6885,14684.0
2023-05-23 15:30:00,220.09,220.57,219.4,219.61,52866.0,214.6593,215.1274,213.9863,214.1911,52866.0
2023-05-24 09:30:00,219.25,220.91,216.87,216.87,12617.0,213.84,215.4591,211.5187,211.5187,12617.0
2023-05-24 10:00:00,216.3,216.45,214.36,214.74,6878.0,210.9628,211.1091,209.0707,209.4413,6878.0
2023-05-24 10:30:00,215.67,216.08,215.42,215.82,4933.0,210.3484,210.7482,210.1045,210.4947,4933.0
2023-05-24 11:00:00,215.62,216.81,215.47,216.56,4524.0,210.2996,211.4602,210.1533,211.2164,4524.0
2023-05-24 11:30:00,216.25,216.35,215.6,215.63,4003.0,210.914,211.0116,210.2801,210.3093,4003.0
2023-05-24 12:00:00,215.41,215.75,214.9,214.98,3918.0,210.0948,210.4264,209.5974,209.6754,3918.0
2023-05-24 12:30:00,214.98,215.69,214.98,215.26,3194.0,209.6754,210.3679,209.6754,209.9485,3194.0
2023-05-24 13:00:00,215.01,215.01,214.2,214.36,2649.0,209.7046,209.7046,208.9146,209.0707,2649.0
2023-05-24 13:30:00,214.33,215.14,214.23,214.71,3981.0,209.0414,209.8314,208.9439,209.412,3981.0
2023-05-24 14:00:00,214.87,214.91,213.46,213.46,4484.0,209.5681,209.6071,208.1929,208.1929,4484.0
2023-05-24 14:30:00,213.58,214.25,213.3,213.73,3414.0,208.3099,208.9634,208.0368,208.4562,3414.0
2023-05-24 15:00:00,213.84,215.41,213.6,215.02,7000.0,208.5635,210.0948,208.3294,209.7144,7000.0
2023-05-24 15:30:00,215.11,215.35,213.43,213.81,40115.0,209.8022,210.0362,208.1636,208.5342,40115.0
2023-05-25 09:30:00,213.87,217.34,212.8,216.93,8203.0,208.5928,211.9771,207.5492,211.5773,8203.0
2023-05-25 10:00:00,217.38,217.38,215.69,216.63,8394.0,212.0162,212.0162,210.3679,211.2847,8394.0
2023-05-25 10:30:00,216.9,216.9,215.29,215.4,3000.0,211.548,211.548,209.9777,210.085,3000.0
2023-05-25 11:00:00,215.59,215.94,214.88,214.89,2718.0,210.2703,210.6117,209.5778,209.5876,2718.0
2023-05-25 11:30:00,214.84,215.48,214.34,215.48,7896.0,209.5388,210.163,209.0512,210.163,7896.0
2023-05-25 12:00:00,215.46,216.09,215.46,215.93,3254.0,210.1435,210.758,210.1435,210.6019,3254.0
2023-05-25 12:30:00,216.02,216.33,215.71,216.09,3780.0,210.6897,210.9921,210.3874,210.758,3780.0
2023-05-25 13:00:00,215.94,217.06,215.94,217.01,2576.0,210.6117,211.7041,210.6117,211.6553,2576.0
2023-05-25 13:30:00,217.13,217.35,216.58,216.58,4299.0,211.7723,211.9869,211.2359,211.2359,4299.0
2023-05-25 14:00:00,216.76,217.37,216.58,217.32,5264.0,211.4115,212.0064,211.2359,211.9576,5264.0
2023-05-25 14:30:00,217.17,217.26,216.52,217.07,5292.0,211.8113,211.8991,211.1774,211.7138,5292.0
2023-05-25 15:00:00,217.23,218.14,216.99,218.14,6472.0,211.8699,212.7574,211.6358,212.7574,6472.0
2023-05-25 15:30:00,217.9,218.23,216.63,217.15,30816.0,212.5233,212.8452,211.2847,211.7918,30816.0
2023-05-26 09:30:00,217.0,218.15,217.0,217.85,5488.0,211.6455,212.7672,211.6455,212.4746,5488.0
2023-05-26 10:00:00,217.75,218.88,217.47,218.88,5687.0,212.377,213.4791,212.1039,213.4791,5687.0
2023-05-26 10:30:00,219.0,219.2,218.78,218.85,2462.0,213.5962,213.7912,213.3816,213.4499,2462.0
2023-05-26 11:00:00,218.82,219.05,218.09,218.11,5707.0,213.4206,213.645,212.7086,212.7281,5707.0
2023-05-26 11:30:00,218.19,218.78,218.17,218.78,3101.0,212.8062,213.3816,212.7867,213.3816,3101.0
2023-05-26 12:00:00,218.8,220.29,218.8,220.29,4850.0,213.4011,214.8544,213.4011,214.8544,4850.0
2023-05-26 12:30:00,220.3,220.5,219.81,219.81,2222.0,214.8641,215.0592,214.3862,214.3862,2222.0
2023-05-26 13:00:00,220.11,220.32,219.66,219.66,1717.0,214.6788,214.8836,214.2399,214.2399,1717.0
2023-05-26 13:30:00,219.91,219.91,219.3,219.59,2021.0,214.4837,214.4837,213.8888,214.1716,2021.0
2023-05-26 14:00:00,220.01,220.01,219.57,219.91,2300.0,214.5813,214.5813,214.1521,214.4837,2300.0
2023-05-26 14:30:00,220.11,220.33,220.0,220.19,2900.0,214.6788,214.8934,214.5715,214.7568,2900.0
2023-05-26 15:00:00,220.24,220.66,220.13,220.62,4841.0,214.8056,215.2152,214.6983,215.1762,4841.0
2023-05-26 15:30:00,220.52,220.94,220.23,220.83,20758.0,215.0787,215.4883,214.7958,215.381,20758.0
2023-05-30 09:30:00,221.72,221.8,220.08,221.3,7838.0,216.2491,216.3271,214.6495,215.8394,7838.0
2023-05-30 10:00:00,221.13,221.59,220.56,220.72,8790.0,215.6736,216.1223,215.1177,215.2737,8790.0
2023-05-30 10:30:00,220.55,221.39,220.47,221.39,7123.0,215.1079,215.9272,215.0299,215.9272,7123.0
2023-05-30 11:00:00,221.26,221.59,220.53,220.56,8141.0,215.8004,216.1223,215.0884,215.1177,8141.0
2023-05-30 11:30:00,220.76,221.41,220.64,221.41,2652.0,215.3128,215.9467,215.1957,215.9467,2652.0
2023-05-30 12:00:00,221.39,221.48,221.0,221.25,3563.0,215.9272,216.015,215.5468,215.7907,3563.0
2023-05-30 12:30:00,221.25,221.29,220.69,221.09,2578.0,215.7907,215.8297,215.2445,215.6346,2578.0
2023-05-30 13:00:00,221.0,221.12,220.51,220.51,3180.0,215.5468,215.6639,215.0689,215.0689,3180.0
2023-05-30 13:30:00,220.45,221.11,220.38,220.84,4786.0,215.0104,215.6541,214.9421,215.3908,4786.0
2023-05-30 14:00:00,220.89,221.47,220.75,221.17,4486.0,215.4395,216.0052,215.303,215.7126,4486.0
2023-05-30 14:30:00,221.22,221.61,220.91,221.0,5267.0,215.7614,216.1418,215.4591,215.5468,5267.0
2023-05-30 15:00:00,220.79,221.06,220.7,221.06,4017.0,215.342,215.6054,215.2542,215.6054,4017.0
2023-05-30 15:30:00,221.23,221.54,220.49,220.79,25706.0,215.7712,216.0735,215.0494,215.342,25706.0
2023-05-31 09:30:00,220.19,220.36,217.29,218.4,8591.0,214.7568,214.9226,211.9284,213.011,8591.0
2023-05-31 10:00:00,218.51,218.51,217.52,217.89,3944.0,213.1183,213.1183,212.1527,212.5136,3944.0
2023-05-31 10:30:00,217.68,217.68,216.27,216.81,10688.0,212.3088,212.3088,210.9335,211.4602,10688.0
2023-05-31 11:00:00,216.8,217.39,216.63,216.87,19903.0,211.4505,212.0259,211.2847,211.5187,19903.0
2023-05-31 11:30:00,216.72,217.11,215.82,216.98,9169.0,211.3724,211.7528,210.4947,211.626,9169.0
2023-05-31 12:00:00,216.75,217.51,216.75,217.51,6817.0,211.4017,212.143,211.4017,212.143,6817.0
2023-05-31 12:30:00,217.32,217.96,217.07,217.87,8535.0,211.9576,212.5818,211.7138,212.4941,8535.0
2023-05-31 13:00:00,217.88,218.4,217.87,218.18,9477.0,212.5038,213.011,212.4941,212.7964,9477.0
2023-05-31 13:30:00,218.3,218.77,218.05,218.76,5935.0,212.9135,213.3719,212.6696,213.3621,5935.0
2023-05-31 14:00:00,218.73,218.73,217.98,218.24,5905.0,213.3328,213.3328,212.6014,212.8549,5905.0
2023-05-31 14:30:00,218.23,218.37,217.57,217.79,9681.0,212.8452,212.9817,212.2015,212.416,9681.0
2023-05-31 15:00:00,217.85,218.12,217.58,217.81,14456.0,212.4746,212.7379,212.2112,212.4355,14456.0
2023-05-31 15:30:00,217.8,218.21,217.61,217.96,31947.0,212.4258,212.8257,212.2405,212.5818,31947.0
2023-06-01 09:30:00,218.82,219.07,217.55,217.89,4149.0,213.4206,213.6645,212.182,212.5136,4149.0
2023-06-01 10:00:00,217.99,218.66,217.98,218.52,6579.0,212.6111,213.2646,212.6014,213.128,6579.0
2023-06-01 10:30:00,218.49,219.22,218.49,218.85,1500.0,213.0988,213.8108,213.0988,213.4499,1500.0
2023-06-01 11:00:00,218.78,219.69,218.63,219.48,6145.0,213.3816,214.2692,213.2353,214.0643,6145.0
2023-06-01 11:30:00,219.71,220.19,219.37,219.98,2993.0,214.2887,214.7568,213.9571,214.552,2993.0
2023-06-01 12:00:00,219.65,219.84,219.46,219.77,2851.0,214.2301,214.4155,214.0448,214.3472,2851.0
2023-06-01 12:30:00,219.66,219.66,219.09,219.43,3312.0,214.2399,214.2399,213.684,214.0156,3312.0
2023-06-01 13:00:00,219.44,220.24,219.26,220.13,7782.0,214.0253,214.8056,213.8498,214.6983,7782.0
2023-06-01 13:30:00,220.17,221.35,220.07,221.12,10281.0,214.7373,215.8882,214.6398,215.6639,10281.0
2023-06-01 14:00:00,221.29,221.48,221.16,221.35,5384.0,215.8297,216.015,215.7029,215.8882,5384.0
2023-06-01 14:30:00,221.33,221.76,221.21,221.73,5199.0,215.8687,216.2881,215.7517,216.2588,5199.0
2023-06-01 15:00:00,221.76,222.36,221.76,222.06,5672.0,216.2881,216.8733,216.2881,216.5807,5672.0
2023-06-01 15:30:00,222.08,222.33,221.42,221.85,23888.0,216.6002,216.844,215.9565,216.3759,23888.0
2023-06-02 09:30:00,223.76,225.69,223.76,224.9,7846.0,218.2387,220.1211,218.2387,219.3506,7846.0
2023-06-02 10:00:00,224.71,225.08,224.19,225.06,6101.0,219.1653,219.5262,218.6581,219.5067,6101.0
2023-06-02 10:30:00,225.0,225.71,224.81,225.69,2587.0,219.4481,220.1406,219.2628,220.1211,2587.0
2023-06-02 11:00:00,226.08,226.51,225.81,225.9,4064.0,220.5015,220.9209,220.2381,220.3259,4064.0
2023-06-02 11:30:00,226.6,226.63,225.6,226.35,2612.0,221.0087,221.0379,220.0333,220.7648,2612.0
2023-06-02 12:00:00,226.23,226.64,226.1,226.53,3276.0,220.6478,221.0477,220.521,220.9404,3276.0
2023-06-02 12:30:00,226.62,226.97,226.52,226.92,2690.0,221.0282,221.3695,220.9306,221.3208,2690.0
2023-06-02 13:00:00,226.81,227.11,226.28,226.62,2700.0,221.2135,221.5061,220.6966,221.0282,2700.0
2023-06-02 13:30:00,226.71,227.12,226.55,227.07,2229.0,221.1159,221.5158,220.9599,221.4671,2229.0
2023-06-02 14:00:00,227.06,227.1,226.49,226.53,3998.0,221.4573,221.4963,220.9014,220.9404,3998.0
2023-06-02 14:30:00,226.52,227.05,226.52,226.67,5302.0,220.9306,221.4476,220.9306,221.0769,5302.0
2023-06-02 15:00:00,226.92,227.33,226.84,227.23,3813.0,221.3208,221.7206,221.2427,221.6231,3813.0
2023-06-02 15:30:00,227.2,227.69,227.15,227.15,20836.0,221.5938,222.0718,221.5451,221.5451,20836.0
2023-06-05 09:30:00,227.46,227.46,225.09,226.12,10979.0,221.8474,221.8474,219.5359,220.5405,10979.0
2023-06-05 10:00:00,226.47,226.88,224.16,224.99,13380.0,220.8819,221.2817,218.6289,219.4384,13380.0
2023-06-05 10:30:00,225.43,225.71,224.55,225.11,2847.0,219.8675,220.1406,219.0092,219.5554,2847.0
2023-06-05 11:00:00,225.47,226.1,225.47,226.1,1853.0,219.9065,220.521,219.9065,220.521,1853.0
2023-06-05 11:30:00,226.16,226.19,225.68,225.86,2230.0,220.5795,220.6088,220.1114,220.2869,2230.0
2023-06-05 12:00:00,226.05,226.15,225.69,225.69,4683.0,220.4722,220.5698,220.1211,220.1211,4683.0
2023-06-05 12:30:00,225.7,225.78,225.59,225.78,1100.0,220.1309,220.2089,220.0236,220.2089,1100.0
2023-06-05 13:00:00,226.09,226.09,225.65,225.79,3200.0,220.5112,220.5112,220.0821,220.2186,3200.0
2023-06-05 13:30:00,225.59,225.96,225.38,225.96,1418.0,220.0236,220.3844,219.8188,220.3844,1418.0
2023-06-05 14:00:00,226.02,226.05,225.27,225.42,10900.0,220.443,220.4722,219.7115,219.8578,10900.0
2023-06-05 14:30:00,225.63,225.63,224.54,224.88,3300.0,220.0626,220.0626,218.9995,219.3311,3300.0
2023-06-05 15:00:00,224.69,224.83,224.13,224.21,4600.0,219.1458,219.2823,218.5996,218.6776,4600.0
2023-06-05 15:30:00,224.26,224.81,224.05,224.55,13940.0,218.7264,219.2628,218.5216,219.0092,13940.0
2023-06-06 09:30:00,224.3,225.8,223.01,224.78,6491.0,218.7654,220.2284,217.5072,219.2336,6491.0
2023-06-06 10:00:00,225.25,226.28,225.19,226.18,7245.0,219.692,220.6966,219.6334,220.599,7245.0
2023-06-06 10:30:00,226.66,227.22,226.04,226.65,8396.0,221.0672,221.6134,220.4625,221.0574,8396.0
2023-06-06 11:00:00,227.21,227.21,226.0,226.2,2009.0,221.6036,221.6036,220.4235,220.6185,2009.0
2023-06-06 11:30:00,226.22,226.46,225.94,226.02,4249.0,220.638,220.8721,220.3649,220.443,4249.0
2023-06-06 12:00:00,226.04,226.21,225.48,225.98,6455.0,220.4625,220.6283,219.9163,220.404,6455.0
2023-06-06 12:30:00,226.12,226.36,225.3,225.31,7859.0,220.5405,220.7746,219.7407,219.7505,7859.0
2023-06-06 13:00:00,225.27,225.27,223.55,223.75,2400.0,219.7115,219.7115,218.0339,218.229,2400.0
2023-06-06 13:30:00,223.95,224.57,223.77,224.56,8709.0,218.424,219.0287,218.2485,219.019,8709.0
2023-06-06 14:00:00,224.04,225.24,223.81,225.24,9566.0,218.5118,219.6822,218.2875,219.6822,9566.0
2023-06-06 14:30:00,225.24,225.82,225.09,225.73,7095.0,219.6822,220.2479,219.5359,220.1601,7095.0
2023-06-06 15:00:00,225.77,225.81,225.15,225.51,4939.0,220.1991,220.2381,219.5944,219.9456,4939.0
2023-06-06 15:30:00,225.58,225.85,225.21,225.26,27685.0,220.0138,220.2772,219.653,219.7017,27685.0
2023-06-07 09:30:00,225.71,227.46,224.68,227.46,6144.0,220.1406,221.8474,219.136,221.8474,6144.0
2023-06-07 10:00:00,227.48,228.74,227.36,228.62,4714.0,221.8669,223.0959,221.7499,222.9788,4714.0
2023-06-07 10:30:00,228.8,229.57,228.04,229.55,6070.0,223.1544,223.9054,222.4131,223.8859,6070.0
2023-06-07 11:00:00,229.95,229.95,228.99,229.0,1953.0,224.276,224.276,223.3397,223.3494,1953.0
2023-06-07 11:30:00,229.33,229.8,229.33,229.53,5798.0,223.6713,224.1297,223.6713,223.8664,5798.0
2023-06-07 12:00:00,229.61,229.75,229.44,229.7,4444.0,223.9444,224.0809,223.7786,224.0322,4444.0
2023-06-07 12:30:00,229.68,230.49,229.68,229.97,17029.0,224.0127,224.8027,224.0127,224.2955,17029.0
2023-06-07 13:00:00,229.86,230.72,229.82,230.72,6642.0,224.1882,225.027,224.1492,225.027,6642.0
2023-06-07 13:30:00,230.64,231.6,230.36,231.22,11891.0,224.949,225.8853,224.6759,225.5147,11891.0
2023-06-07 14:00:00,231.25,232.16,231.17,232.01,13155.0,225.5439,226.4315,225.4659,226.2852,13155.0
2023-06-07 14:30:00,231.89,232.76,231.66,232.65,15776.0,226.1681,227.0167,225.9438,226.9094,15776.0
2023-06-07 15:00:00,232.63,233.36,232.48,233.03,22050.0,226.8899,227.6019,226.7436,227.28,22050.0
2023-06-07 15:30:00,232.86,234.21,232.61,233.29,41908.0,227.1142,228.4309,226.8704,227.5336,41908.0
2023-06-08 09:30:00,234.11,234.11,231.26,231.94,14103.0,228.3333,228.3333,225.5537,226.2169,14103.0
2023-06-08 10:00:00,231.98,232.25,231.13,231.5,5043.0,226.2559,226.5192,225.4269,225.7877,5043.0
2023-06-08 10:30:00,231.75,232.44,231.73,231.99,3606.0,226.0316,226.7046,226.0121,226.2657,3606.0
2023-06-08 11:00:00,231.9,232.16,231.48,231.48,9447.0,226.1779,226.4315,225.7682,225.7682,9447.0
2023-06-08 11:30:00,231.43,231.52,230.91,230.91,5603.0,225.7195,225.8073,225.2123,225.2123,5603.0
2023-06-08 12:00:00,230.72,231.78,230.61,231.78,2382.0,225.027,226.0608,224.9197,226.0608,2382.0
2023-06-08 12:30:00,232.05,232.05,231.45,231.57,2456.0,226.3242,226.3242,225.739,225.856,2456.0
2023-06-08 13:00:00,231.59,232.07,231.57,231.92,2114.0,225.8755,226.3437,225.856,226.1974,2114.0
2023-06-08 13:30:00,231.55,231.94,231.51,231.94,2085.0,225.8365,226.2169,225.7975,226.2169,2085.0
2023-06-08 14:00:00,231.91,232.55,231.91,232.14,3685.0,226.1876,226.8118,226.1876,226.412,3685.0
2023-06-08 14:30:00,232.43,232.79,232.25,232.58,2200.0,226.6948,227.0459,226.5192,226.8411,2200.0
2023-06-08 15:00:00,232.63,233.0,232.57,232.94,3266.0,226.8899,227.2507,226.8313,227.1922,3266.0
2023-06-08 15:30:00,232.98,233.25,232.71,232.71,18798.0,227.2312,227.4946,226.9679,226.9679,18798.0
2023-06-09 09:30:00,233.05,233.05,232.22,232.31,3633.0,227.2995,227.2995,226.49,226.5778,3633.0
2023-06-09 10:00:00,232.1,232.1,230.81,230.88,1813.0,226.3729,226.3729,225.1148,225.183,1813.0
2023-06-09 10:30:00,230.85,232.01,230.54,231.7,5785.0,225.1538,226.2852,224.8514,225.9828,5785.0
2023-06-09 11:00:00,231.79,232.09,229.87,230.2,17627.0,226.0706,226.3632,224.198,224.5198,17627.0
2023-06-09 11:30:00,229.59,230.2,229.22,229.3,4162.0,223.9249,224.5198,223.564,223.642,4162.0
2023-06-09 12:00:00,229.47,230.93,229.24,230.88,4679.0,223.8078,225.2318,223.5835,225.183,4679.0
2023-06-09 12:30:00,230.92,231.15,230.65,230.89,2371.0,225.2221,225.4464,224.9587,225.1928,2371.0
2023-06-09 13:00:00,230.97,231.46,230.97,231.46,1650.0,225.2708,225.7487,225.2708,225.7487,1650.0
2023-06-09 13:30:00,231.45,231.5,231.07,231.45,2100.0,225.739,225.7877,225.3684,225.739,2100.0
2023-06-09 14:00:00,231.41,231.75,231.01,231.54,2585.0,225.7,226.0316,225.3098,225.8268,2585.0
2023-06-09 14:30:00,231.35,232.04,231.31,231.96,2160.0,225.6414,226.3144,225.6024,226.2364,2160.0
2023-06-09 15:00:00,231.95,232.05,231.72,231.88,2450.0,226.2266,226.3242,226.0023,226.1584,2450.0
2023-06-09 15:30:00,231.95,232.28,231.47,232.18,17484.0,226.2266,226.5485,225.7585,226.451,17484.0
2023-06-12 09:30:00,232.44,232.44,228.11,232.04,6162.0,226.7046,226.7046,222.4814,226.3144,6162.0
2023-06-12 10:00:00,232.0,232.73,231.28,231.74,2900.0,226.2754,226.9874,225.5732,226.0218,2900.0
2023-06-12 10:30:00,231.76,232.34,231.46,232.34,1795.0,226.0413,226.607,225.7487,226.607,1795.0
2023-06-12 11:00:00,232.26,232.9,232.26,232.54,2293.0,226.529,227.1532,226.529,226.8021,2293.0
2023-06-12 11:30:00,232.57,233.39,232.57,233.21,3430.0,226.8313,227.6311,226.8313,227.4556,3430.0
2023-06-12 12:00:00,233.3,233.3,232.94,232.94,800.0,227.5433,227.5433,227.1922,227.1922,800.0
2023-06-12 12:30:00,232.71,232.97,232.58,232.95,2663.0,226.9679,227.2215,226.8411,227.202,2663.0
2023-06-12 13:00:00,232.99,233.25,232.76,232.81,2300.0,227.241,227.4946,227.0167,227.0654,2300.0
2023-06-12 13:30:00,232.82,233.17,232.81,233.02,2273.0,227.0752,227.4165,227.0654,227.2702,2273.0
2023-06-12 14:00:00,232.87,233.2,232.87,233.02,3184.0,227.1239,227.4458,227.1239,227.2702,3184.0
2023-06-12 14:30:00,232.88,233.21,232.88,232.99,1206.0,227.1337,227.4556,227.1337,227.241,1206.0
2023-06-12 15:00:00,233.21,233.82,233.1,233.56,1400.0,227.4556,228.0505,227.3483,227.7969,1400.0
2023-06-12 15:30:00,233.66,233.66,232.75,233.13,11555.0,227.8944,227.8944,227.0069,227.3775,11555.0
2023-06-13 09:30:00,233.4,235.61,233.4,234.58,6433.0,227.6409,229.7963,227.6409,228.7917,6433.0
2023-06-13 10:00:00,234.55,235.39,234.3,234.93,8654.0,228.7625,229.5818,228.5187,229.1331,8654.0
2023-06-13 10:30:00,234.95,235.25,234.08,234.27,9266.0,229.1526,229.4452,228.3041,228.4894,9266.0
2023-06-13 11:00:00,234.27,234.72,234.08,234.16,4485.0,228.4894,228.9283,228.3041,228.3821,4485.0
2023-06-13 11:30:00,234.16,234.37,233.46,233.46,10288.0,228.3821,228.5869,227.6994,227.6994,10288.0
2023-06-13 12:00:00,233.48,234.27,233.34,234.0,6093.0,227.7189,228.4894,227.5823,228.2261,6093.0
2023-06-13 12:30:00,234.01,234.24,233.71,233.9,4652.0,228.2358,228.4601,227.9432,228.1285,4652.0
2023-06-13 13:00:00,233.71,233.85,233.41,233.76,5297.0,227.9432,228.0798,227.6506,227.992,5297.0
2023-06-13 13:30:00,233.57,234.05,233.48,234.04,7557.0,227.8067,228.2748,227.7189,228.2651,7557.0
2023-06-13 14:00:00,233.93,234.1,233.31,233.41,5560.0,228.1578,228.3236,227.5531,227.6506,5560.0
2023-06-13 14:30:00,233.33,234.44,233.33,234.2,9835.0,227.5726,228.6552,227.5726,228.4211,9835.0
2023-06-13 15:00:00,234.18,234.34,233.85,233.85,5965.0,228.4016,228.5577,228.0798,228.0798,5965.0
2023-06-13 15:30:00,233.97,234.71,233.7,234.65,48154.0,228.1968,228.9185,227.9335,228.86,48154.0
2023-06-14 09:30:00,235.24,235.83,234.25,234.72,4660.0,229.4355,230.0109,228.4699,228.9283,4660.0
2023-06-14 10:00:00,234.75,235.31,233.67,233.67,4499.0,228.9576,229.5037,227.9042,227.9042,4499.0
2023-06-14 10:30:00,233.84,234.82,233.67,234.56,3676.0,228.07,229.0258,227.9042,228.7722,3676.0
2023-06-14 11:00:00,234.85,235.47,234.47,235.28,2019.0,229.0551,229.6598,228.6845,229.4745,2019.0
2023-06-14 11:30:00,235.06,235.22,234.67,234.67,1610.0,229.2599,229.416,228.8795,228.8795,1610.0
2023-06-14 12:00:00,234.77,235.08,234.52,234.66,1909.0,228.9771,229.2794,228.7332,228.8698,1909.0
2023-06-14 12:30:00,234.78,234.86,234.52,234.86,900.0,228.9868,229.0648,228.7332,229.0648,900.0
2023-06-14 13:00:00,234.53,234.71,234.14,234.44,1796.0,228.743,228.9185,228.3626,228.6552,1796.0
2023-06-14 13:30:00,234.25,234.44,234.07,234.07,1502.0,228.4699,228.6552,228.2943,228.2943,1502.0
2023-06-14 14:00:00,234.0,234.0,232.16,232.93,19226.0,228.2261,228.2261,226.4315,227.1825,19226.0
2023-06-14 14:30:00,232.53,234.06,232.53,233.94,3200.0,226.7923,228.2846,226.7923,228.1675,3200.0
2023-06-14 15:00:00,234.1,234.51,233.06,233.79,2391.0,228.3236,228.7235,227.3093,228.0212,2391.0
2023-06-14 15:30:00,233.19,233.97,232.83,233.8,14524.0,227.436,228.1968,227.0849,228.031,14524.0
2023-06-15 09:30:00,233.74,235.34,233.74,235.34,3696.0,227.9725,229.533,227.9725,229.533,3696.0
2023-06-15 10:00:00,235.06,235.09,234.62,234.63,500.0,229.2599,229.2892,228.8308,228.8405,500.0
2023-06-15 10:30:00,234.82,235.23,234.47,234.91,3161.0,229.0258,229.4257,228.6845,229.1136,3161.0
2023-06-15 11:00:00,235.06,236.65,235.06,236.65,1450.0,229.2599,230.8107,229.2599,230.8107,1450.0
2023-06-15 11:30:00,236.2,236.47,235.72,235.72,7318.0,230.3718,230.6351,229.9036,229.9036,7318.0
2023-06-15 12:00:00,235.84,236.11,235.64,235.93,2123.0,230.0207,230.284,229.8256,230.1084,2123.0
2023-06-15 12:30:00,236.17,236.17,235.59,235.59,800.0,230.3425,230.3425,229.7768,229.7768,800.0
2023-06-15 13:00:00,235.73,235.76,235.23,235.32,5824.0,229.9134,229.9426,229.4257,229.5135,5824.0
2023-06-15 13:30:00,235.49,236.06,235.38,235.82,2535.0,229.6793,230.2352,229.572,230.0012,2535.0
2023-06-15 14:00:00,236.13,236.13,235.64,236.06,1624.0,230.3035,230.3035,229.8256,230.2352,1624.0
2023-06-15 14:30:00,236.15,237.11,236.06,237.1,2960.0,230.323,231.2593,230.2352,231.2496,2960.0
2023-06-15 15:00:00,236.94,237.06,236.11,236.26,2308.0,231.0935,231.2106,230.284,230.4303,2308.0
2023-06-15 15:30:00,236.49,236.58,236.06,236.53,11801.0,230.6546,230.7424,230.2352,230.6936,11801.0
2023-06-16 09:30:00,237.69,238.46,237.02,237.57,63533.0,231.825,232.576,231.1715,231.708,63533.0
2023-06-16 10:00:00,236.59,238.15,236.59,237.78,2908.0,230.7522,232.2737,230.7522,231.9128,2908.0
2023-06-16 10:30:00,237.84,237.86,236.84,237.37,2722.0,231.9713,231.9908,230.996,231.5129,2722.0
2023-06-16 11:00:00,237.33,237.4,236.72,236.96,2101.0,231.4739,231.5422,230.8789,231.113,2101.0
2023-06-16 11:30:00,237.12,237.29,236.58,237.27,3120.0,231.2691,231.4349,230.7424,231.4154,3120.0
2023-06-16 12:00:00,237.36,237.96,237.21,237.7,3204.0,231.5032,232.0883,231.3569,231.8348,3204.0
2023-06-16 12:30:00,237.91,238.2,237.69,237.84,1991.0,232.0396,232.3224,231.825,231.9713,1991.0
2023-06-16 13:00:00,237.93,237.94,237.36,237.36,1900.0,232.0591,232.0688,231.5032,231.5032,1900.0
2023-06-16 13:30:00,237.1,237.38,236.85,237.13,3991.0,231.2496,231.5227,231.0057,231.2788,3991.0
2023-06-16 14:00:00,237.02,237.11,236.54,236.54,3398.0,231.1715,231.2593,230.7034,230.7034,3398.0
2023-06-16 14:30:00,236.68,236.83,236.53,236.83,1300.0,230.8399,230.9862,230.6936,230.9862,1300.0
2023-06-16 15:00:00,236.77,236.82,236.29,236.35,1800.0,230.9277,230.9765,230.4596,230.5181,1800.0
2023-06-16 15:30:00,236.48,237.54,236.47,237.13,17486.0,230.6449,231.6787,230.6351,231.2788,17486.0
2023-06-20 09:30:00,235.7,236.12,234.72,235.88,4530.0,229.8841,230.2937,228.9283,230.0597,4530.0
2023-06-20 10:00:00,235.81,236.18,233.7,233.7,4941.0,229.9914,230.3523,227.9335,227.9335,4941.0
2023-06-20 10:30:00,233.81,234.9,233.81,234.89,4309.0,228.0407,229.1039,228.0407,229.0941,4309.0
2023-06-20 11:00:00,235.14,235.17,234.66,235.02,5828.0,229.3379,229.3672,228.8698,229.2209,5828.0
2023-06-20 11:30:00,234.63,235.81,234.62,235.72,4938.0,228.8405,229.9914,228.8308,229.9036,4938.0
2023-06-20 12:00:00,235.84,235.84,234.84,235.01,3259.0,230.0207,230.0207,229.0453,229.2111,3259.0
2023-06-20 12:30:00,235.0,235.54,234.66,235.31,2300.0,229.2014,229.7281,228.8698,229.5037,2300.0
2023-06-20 13:00:00,235.56,235.65,235.15,235.47,2178.0,229.7476,229.8353,229.3477,229.6598,2178.0
2023-06-20 13:30:00,235.47,236.0,235.47,235.92,1794.0,229.6598,230.1767,229.6598,230.0987,1794.0
2023-06-20 14:00:00,235.61,235.95,235.4,235.5,3478.0,229.7963,230.1279,229.5915,229.689,3478.0
2023-06-20 14:30:00,235.51,235.71,235.21,235.45,4940.0,229.6988,229.8939,229.4062,229.6403,4940.0
2023-06-20 15:00:00,235.39,235.69,235.25,235.31,6609.0,229.5818,229.8744,229.4452,229.5037,6609.0
2023-06-20 15:30:00,235.39,235.78,235.06,235.41,14173.0,229.5818,229.9621,229.2599,229.6013,14173.0
2023-06-21 09:30:00,234.93,235.4,233.76,235.14,4119.0,229.1331,229.5915,227.992,229.3379,4119.0
2023-06-21 10:00:00,235.14,236.48,235.13,236.48,5601.0,229.3379,230.6449,229.3282,230.6449,5601.0
2023-06-21 10:30:00,236.06,236.37,235.42,236.25,2849.0,230.2352,230.5376,229.611,230.4205,2849.0
2023-06-21 11:00:00,236.51,237.03,236.36,237.03,1874.0,230.6741,231.1813,230.5278,231.1813,1874.0
2023-06-21 11:30:00,236.88,237.23,236.63,236.96,2735.0,231.035,231.3764,230.7912,231.113,2735.0
2023-06-21 12:00:00,237.18,237.18,236.73,236.99,1400.0,231.3276,231.3276,230.8887,231.1423,1400.0
2023-06-21 12:30:00,236.95,236.95,236.35,236.35,1505.0,231.1033,231.1033,230.5181,230.5181,1505.0
2023-06-21 13:00:00,236.3,236.47,236.29,236.35,1309.0,230.4693,230.6351,230.4596,230.5181,1309.0
2023-06-21 13:30:00,236.43,236.59,236.28,236.32,1000.0,230.5961,230.7522,230.4498,230.4888,1000.0
2023-06-21 14:00:00,236.44,237.15,236.24,237.15,1900.0,230.6059,231.2983,230.4108,231.2983,1900.0
2023-06-21 14:30:00,237.05,237.28,236.94,236.94,2712.0,231.2008,231.4251,231.0935,231.0935,2712.0
2023-06-21 15:00:00,236.74,236.74,236.38,236.57,2000.0,230.8985,230.8985,230.5473,230.7326,2000.0
2023-06-21 15:30:00,236.55,236.75,235.79,236.5,18147.0,230.7131,230.9082,229.9719,230.6644,18147.0
2023-06-22 09:30:00,237.7,237.7,234.52,236.25,6311.0,231.8348,231.8348,228.7332,230.4205,6311.0
2023-06-22 10:00:00,235.96,236.54,235.82,236.05,1383.0,230.1377,230.7034,230.0012,230.2255,1383.0
2023-06-22 10:30:00,236.11,236.53,235.96,236.04,2520.0,230.284,230.6936,230.1377,230.2157,2520.0
2023-06-22 11:00:00,235.74,235.82,235.07,235.17,6141.0,229.9231,230.0012,229.2697,229.3672,6141.0
2023-06-22 11:30:00,235.17,235.62,235.11,235.62,2042.0,229.3672,229.8061,229.3087,229.8061,2042.0
2023-06-22 12:00:00,235.36,235.67,235.24,235.59,1375.0,229.5525,229.8549,229.4355,229.7768,1375.0
2023-06-22 12:30:00,235.61,235.71,235.19,235.46,5537.0,229.7963,229.8939,229.3867,229.65,5537.0
2023-06-22 13:00:00,235.47,235.47,235.01,235.18,1800.0,229.6598,229.6598,229.2111,229.3769,1800.0
2023-06-22 13:30:00,235.24,235.38,234.97,235.38,2288.0,229.4355,229.572,229.1721,229.572,2288.0
2023-06-22 14:00:00,235.36,236.3,235.36,236.3,5288.0,229.5525,230.4693,229.5525,230.4693,5288.0
2023-06-22 14:30:00,236.4,236.49,236.05,236.05,1963.0,230.5668,230.6546,230.2255,230.2255,1963.0
2023-06-22 15:00:00,235.97,236.21,235.54,235.54,5500.0,230.1475,230.3815,229.7281,229.7281,5500.0
2023-06-22 15:30:00,235.5,236.86,235.49,236.49,29405.0,229.689,231.0155,229.6793,230.6546,29405.0
2023-06-23 09:30:00,235.62,235.62,234.02,234.83,3694.0,229.8061,229.8061,228.2456,229.0356,3694.0
2023-06-23 10:00:00,234.95,235.5,234.26,235.18,2542.0,229.1526,229.689,228.4796,229.3769,2542.0
2023-06-23 10:30:00,234.95,235.72,234.95,235.49,2714.0,229.1526,229.9036,229.1526,229.6793,2714.0
2023-06-23 11:00:00,235.69,235.72,235.25,235.45,3723.0,229.8744,229.9036,229.4452,229.6403,3723.0
2023-06-23 11:30:00,235.65,235.9,235.33,235.63,3245.0,229.8353,230.0792,229.5232,229.8158,3245.0
2023-06-23 12:00:00,235.54,235.81,235.33,235.64,2348.0,229.7281,229.9914,229.5232,229.8256,2348.0
2023-06-23 12:30:00,235.71,235.71,235.34,235.68,2406.0,229.8939,229.8939,229.533,229.8646,2406.0
2023-06-23 13:00:00,235.5,235.71,235.38,235.51,2819.0,229.689,229.8939,229.572,229.6988,2819.0
2023-06-23 13:30:00,235.62,235.8,235.35,235.4,4968.0,229.8061,229.9816,229.5427,229.5915,4968.0
2023-06-23 14:00:00,235.4,235.52,235.29,235.52,3994.0,229.5915,229.7086,229.4842,229.7086,3994.0
2023-06-23 14:30:00,235.46,235.57,235.1,235.21,12192.0,229.65,229.7573,229.2989,229.4062,12192.0
2023-06-23 15:00:00,235.21,235.21,234.34,234.72,7100.0,229.4062,229.4062,228.5577,228.9283,7100.0
2023-06-23 15:30:00,234.82,236.18,234.72,235.99,54228.0,229.0258,230.3523,228.9283,230.167,54228.0
2023-06-26 09:30:00,237.25,239.85,236.64,239.64,36453.0,231.3959,233.9317,230.8009,233.7269,36453.0
2023-06-26 10:00:00,239.54,239.66,238.57,238.85,10125.0,233.6294,233.7464,232.6833,232.9564,10125.0
2023-06-26 10:30:00,239.06,239.39,238.46,238.68,6704.0,233.1612,233.4831,232.576,232.7906,6704.0
2023-06-26 11:00:00,238.82,239.28,238.11,238.94,6809.0,232.9271,233.3758,232.2346,233.0442,6809.0
2023-06-26 11:30:00,238.94,239.73,238.81,239.57,5316.0,233.0442,233.8147,232.9174,233.6586,5316.0
2023-06-26 12:00:00,239.7,239.7,238.68,239.21,7772.0,233.7854,233.7854,232.7906,233.3075,7772.0
2023-06-26 12:30:00,239.3,239.68,238.93,239.67,3485.0,233.3953,233.7659,233.0344,233.7562,3485.0
2023-06-26 13:00:00,239.76,240.31,239.76,240.31,4335.0,233.8439,234.3804,233.8439,234.3804,4335.0
2023-06-26 13:30:00,240.43,240.92,240.43,240.66,2600.0,234.4974,234.9753,234.4974,234.7217,2600.0
2023-06-26 14:00:00,240.74,241.19,240.62,241.19,5913.0,234.7998,235.2386,234.6827,235.2386,5913.0
2023-06-26 14:30:00,241.11,241.47,240.94,241.35,7372.0,235.1606,235.5117,234.9948,235.3947,7372.0
2023-06-26 15:00:00,241.35,241.79,241.35,241.73,10288.0,235.3947,235.8238,235.3947,235.7653,10288.0
2023-06-26 15:30:00,241.62,242.2,241.54,241.87,67075.0,235.658,236.2237,235.58,235.9019,67075.0
2023-06-27 09:30:00,243.22,244.8,241.98,244.8,9670.0,237.2186,238.7596,236.0092,238.7596,9670.0
2023-06-27 10:00:00,244.48,244.48,243.65,243.65,8836.0,238.4475,238.4475,237.6379,237.6379,8836.0
2023-06-27 10:30:00,243.6,243.89,242.51,242.93,12974.0,237.5892,237.872,236.5261,236.9357,12974.0
2023-06-27 11:00:00,243.27,243.55,242.88,243.35,4768.0,237.2673,237.5404,236.8869,237.3453,4768.0
2023-06-27 11:30:00,243.21,243.66,243.07,243.2,6773.0,237.2088,237.6477,237.0723,237.1991,6773.0
2023-06-27 12:00:00,243.24,243.36,242.4,242.62,11691.0,237.2381,237.3551,236.4188,236.6334,11691.0
2023-06-27 12:30:00,242.57,242.7,240.7,240.7,42387.0,236.5846,236.7114,234.7607,234.7607,42387.0
2023-06-27 13:00:00,240.8,242.2,240.75,242.02,13766.0,234.8583,236.2237,234.8095,236.0482,13766.0
2023-06-27 13:30:00,242.08,244.37,242.08,244.32,8400.0,236.1067,238.3402,236.1067,238.2914,8400.0
2023-06-27 14:00:00,244.46,245.27,244.43,245.27,9688.0,238.428,239.218,238.3987,239.218,9688.0
2023-06-27 14:30:00,245.17,245.81,244.38,245.73,10100.0,239.1204,239.7446,238.3499,239.6666,10100.0
2023-06-27 15:00:00,245.62,245.73,244.64,245.09,5800.0,239.5593,239.6666,238.6035,239.0424,5800.0
2023-06-27 15:30:00,245.2,245.2,244.25,244.45,22393.0,239.1497,239.1497,238.2231,238.4182,22393.0
2023-06-28 09:30:00,244.71,245.02,243.89,244.13,4459.0,238.6718,238.9741,237.872,238.1061,4459.0
2023-06-28 10:00:00,245.57,245.57,243.33,243.72,2755.0,239.5106,239.5106,237.3258,237.7062,2755.0
2023-06-28 10:30:00,243.58,244.08,243.15,243.15,500.0,237.5697,238.0573,237.1503,237.1503,500.0
2023-06-28 11:00:00,243.16,243.31,242.6,242.6,1225.0,237.16,237.3063,236.6139,236.6139,1225.0
2023-06-28 11:30:00,243.16,243.17,242.51,242.53,2718.0,237.16,237.1698,236.5261,236.5456,2718.0
2023-06-28 12:00:00,242.64,243.4,242.64,243.03,1601.0,236.6529,237.3941,236.6529,237.0332,1601.0
2023-06-28 12:30:00,243.31,243.51,242.08,242.08,1646.0,237.3063,237.5014,236.1067,236.1067,1646.0
2023-06-28 13:00:00,242.56,242.91,242.37,242.88,1809.0,236.5748,236.9162,236.3895,236.8869,1809.0
2023-06-28 13:30:00,242.83,242.83,242.4,242.45,2038.0,236.8382,236.8382,236.4188,236.4676,2038.0
2023-06-28 14:00:00,242.56,242.74,242.24,242.46,2114.0,236.5748,236.7504,236.2627,236.4773,2114.0
2023-06-28 14:30:00,242.41,242.48,242.15,242.17,1800.0,236.4285,236.4968,236.175,236.1945,1800.0
2023-06-28 15:00:00,242.32,242.68,242.26,242.41,3707.0,236.3408,236.6919,236.2822,236.4285,3707.0
2023-06-28 15:30:00,242.42,242.49,242.05,242.46,14660.0,236.4383,236.5066,236.0774,236.4773,14660.0
2023-06-29 09:30:00,241.8,244.56,241.8,244.55,3611.0,235.8336,238.5255,235.8336,238.5157,3611.0
2023-06-29 10:00:00,245.02,245.03,244.03,244.98,4006.0,238.9741,238.9839,238.0086,238.9351,4006.0
2023-06-29 10:30:00,244.87,245.33,244.8,244.96,7012.0,238.8278,239.2765,238.7596,238.9156,7012.0
2023-06-29 11:00:00,244.9,245.53,244.7,244.88,1859.0,238.8571,239.4716,238.662,238.8376,1859.0
2023-06-29 11:30:00,245.02,245.12,244.42,244.42,2814.0,238.9741,239.0717,238.3889,238.3889,2814.0
2023-06-29 12:00:00,244.57,245.09,244.51,245.09,1623.0,238.5352,239.0424,238.4767,239.0424,1623.0
2023-06-29 12:30:00,245.09,245.58,245.03,245.23,2662.0,239.0424,239.5203,238.9839,239.179,2662.0
2023-06-29 13:00:00,244.87,245.03,244.51,244.77,4524.0,238.8278,238.9839,238.4767,238.7303,4524.0
2023-06-29 13:30:00,244.57,245.66,244.46,245.3,6610.0,238.5352,239.5984,238.428,239.2472,6610.0
2023-06-29 14:00:00,244.93,246.01,244.64,246.01,2913.0,238.8864,239.9397,238.6035,239.9397,2913.0
2023-06-29 14:30:00,245.99,246.53,245.84,246.12,11798.0,239.9202,240.4469,239.7739,240.047,11798.0
2023-06-29 15:00:00,246.05,246.59,245.94,246.59,7062.0,239.9787,240.5054,239.8714,240.5054,7062.0
2023-06-29 15:30:00,246.45,247.08,245.86,246.78,32006.0,240.3689,240.9833,239.7934,240.6907,32006.0
2023-06-30 09:30:00,247.97,248.82,246.78,248.61,4808.0,241.8514,242.6804,240.6907,242.4756,4808.0
2023-06-30 10:00:00,248.37,248.38,246.74,246.85,3083.0,242.2415,242.2512,240.6517,240.759,3083.0
2023-06-30 10:30:00,246.89,247.72,245.96,247.72,7250.0,240.798,241.6075,239.8909,241.6075,7250.0
2023-06-30 11:00:00,247.77,248.69,247.76,248.13,1046.0,241.6563,242.5536,241.6465,242.0074,1046.0
2023-06-30 11:30:00,248.21,248.36,247.79,248.36,7961.0,242.0854,242.2317,241.6758,242.2317,7961.0
2023-06-30 12:00:00,248.54,249.11,248.17,249.03,7095.0,242.4073,242.9632,242.0464,242.8852,7095.0
2023-06-30 12:30:00,249.21,249.21,248.61,248.88,1300.0,243.0608,243.0608,242.4756,242.7389,1300.0
2023-06-30 13:00:00,248.98,249.74,248.98,249.74,2316.0,242.8364,243.5777,242.8364,243.5777,2316.0
2023-06-30 13:30:00,249.56,249.81,249.54,249.64,3514.0,243.4021,243.6459,243.3826,243.4801,3514.0
2023-06-30 14:00:00,249.72,249.86,249.64,249.84,3346.0,243.5582,243.6947,243.4801,243.6752,3346.0
2023-06-30 14:30:00,249.99,250.0,248.88,248.88,6185.0,243.8215,243.8313,242.7389,242.7389,6185.0
2023-06-30 15:00:00,248.69,248.92,248.43,248.68,3200.0,242.5536,242.7779,242.3,242.5438,3200.0
2023-06-30 15:30:00,248.61,249.07,247.98,248.19,20821.0,242.4756,242.9242,241.8611,242.0659,20821.0
2023-07-03 09:30:00,246.88,247.05,245.36,246.33,6721.0,240.7882,240.9541,239.3058,240.2518,6721.0
2023-07-03 10:00:00,246.11,246.91,246.11,246.81,3083.0,240.0372,240.8175,240.0372,240.72,3083.0
2023-07-03 10:30:00,246.75,247.64,246.38,246.7,5652.0,240.6615,241.5295,240.3006,240.6127,5652.0
2023-07-03 11:00:00,246.82,247.42,246.5,246.7,3900.0,240.7297,241.3149,240.4176,240.6127,3900.0
2023-07-03 11:30:00,246.56,246.56,245.86,246.1,1278.0,240.4761,240.4761,239.7934,240.0275,1278.0
2023-07-03 12:00:00,246.47,247.13,246.47,246.66,2400.0,240.3884,241.0321,240.3884,240.5737,2400.0
2023-07-03 12:30:00,246.85,247.32,246.71,246.93,5865.0,240.759,241.2174,240.6224,240.837,5865.0
2023-07-05 09:30:00,245.58,245.58,243.15,245.23,4700.0,239.5203,239.5203,237.1503,239.179,4700.0
2023-07-05 10:00:00,244.77,245.09,243.88,243.88,4342.0,238.7303,239.0424,237.8623,237.8623,4342.0
2023-07-05 10:30:00,243.81,244.51,243.57,244.51,2964.0,237.794,238.4767,237.5599,238.4767,2964.0
2023-07-05 11:00:00,244.31,244.61,244.14,244.41,1960.0,238.2817,238.5743,238.1159,238.3792,1960.0
2023-07-05 11:30:00,244.62,244.62,244.43,244.43,831.0,238.584,238.584,238.3987,238.3987,831.0
2023-07-05 12:00:00,244.92,244.92,244.2,244.2,900.0,238.8766,238.8766,238.1744,238.1744,900.0
2023-07-05 12:30:00,244.02,244.02,243.35,243.63,1847.0,237.9988,237.9988,237.3453,237.6184,1847.0
2023-07-05 13:00:00,243.47,243.48,243.26,243.32,800.0,237.4624,237.4721,237.2576,237.3161,800.0
2023-07-05 13:30:00,243.41,243.41,242.89,242.9,3300.0,237.4039,237.4039,236.8967,236.9065,3300.0
2023-07-05 14:00:00,242.95,243.0,242.52,242.56,2094.0,236.9552,237.004,236.5358,236.5748,2094.0
2023-07-05 14:30:00,242.72,243.19,242.68,242.9,2422.0,236.7309,237.1893,236.6919,236.9065,2422.0
2023-07-05 15:00:00,243.08,243.33,243.08,243.3,1329.0,237.082,237.3258,237.082,237.2966,1329.0
2023-07-05 15:30:00,243.3,243.3,242.22,242.43,8760.0,237.2966,237.2966,236.2432,236.4481,8760.0
2023-07-06 09:30:00,240.68,242.3,240.54,241.32,6674.0,234.7412,236.3213,234.6047,235.3654,6674.0
2023-07-06 10:00:00,241.2,241.38,240.17,240.31,1267.0,235.2484,235.424,234.2438,234.3804,1267.0
2023-07-06 10:30:00,239.81,240.19,239.81,239.85,1645.0,233.8927,234.2633,233.8927,233.9317,1645.0
2023-07-06 11:00:00,240.05,240.05,239.69,240.04,1341.0,234.1268,234.1268,233.7757,234.117,1341.0
2023-07-06 11:30:00,240.07,240.29,239.9,240.29,1014.0,234.1463,234.3609,233.9805,234.3609,1014.0
2023-07-06 12:00:00,240.41,240.41,239.96,240.39,2028.0,234.4779,234.4779,234.039,234.4584,2028.0
2023-07-06 12:30:00,240.55,240.88,240.21,240.81,2564.0,234.6144,234.9363,234.2828,234.868,2564.0
2023-07-06 13:00:00,240.79,240.89,240.71,240.89,700.0,234.8485,234.946,234.7705,234.946,700.0
2023-07-06 13:30:00,240.81,241.24,240.8,240.89,1250.0,234.868,235.2874,234.8583,234.946,1250.0
2023-07-06 14:00:00,240.56,240.72,240.53,240.61,1400.0,234.6242,234.7802,234.5949,234.673,1400.0
2023-07-06 14:30:00,240.49,241.01,240.49,240.98,1505.0,234.5559,235.0631,234.5559,235.0338,1505.0
2023-07-06 15:00:00,241.16,241.16,240.4,240.4,4163.0,235.2094,235.2094,234.4681,234.4681,4163.0
2023-07-06 15:30:00,240.44,240.95,240.11,240.68,9758.0,234.5072,235.0046,234.1853,234.7412,9758.0
2023-07-07 09:30:00,240.71,242.27,240.7,242.27,4326.0,234.7705,236.292,234.7607,236.292,4326.0
2023-07-07 10:00:00,242.04,242.74,241.87,242.48,4217.0,236.0677,236.7504,235.9019,236.4968,4217.0
2023-07-07 10:30:00,242.49,243.09,242.27,242.97,2225.0,236.5066,237.0918,236.292,236.9747,2225.0
2023-07-07 11:00:00,242.94,243.28,242.92,242.93,900.0,236.9455,237.2771,236.926,236.9357,900.0
2023-07-07 11:30:00,242.89,243.56,242.88,243.39,1800.0,236.8967,237.5502,236.8869,237.3844,1800.0
2023-07-07 12:00:00,243.43,243.5,243.21,243.49,1273.0,237.4234,237.4916,237.2088,237.4819,1273.0
2023-07-07 12:30:00,244.0,244.6,244.0,244.51,2907.0,237.9793,238.5645,237.9793,238.4767,2907.0
2023-07-07 13:00:00,244.6,244.6,244.21,244.34,2313.0,238.5645,238.5645,238.1841,238.3109,2313.0
2023-07-07 13:30:00,243.97,243.97,243.1,243.12,3039.0,237.9501,237.9501,237.1015,237.121,3039.0
2023-07-07 14:00:00,243.13,243.35,242.85,243.23,1511.0,237.1308,237.3453,236.8577,237.2283,1511.0
2023-07-07 14:30:00,243.4,243.62,243.35,243.56,9442.0,237.3941,237.6087,237.3453,237.5502,9442.0
2023-07-07 15:00:00,243.48,243.68,243.3,243.47,7100.0,237.4721,237.6672,237.2966,237.4624,7100.0
2023-07-07 15:30:00,243.69,243.69,242.17,242.26,10485.0,237.677,237.677,236.1945,236.2822,10485.0
2023-07-10 09:30:00,243.03,246.96,242.4,246.96,6666.0,237.0332,240.8663,236.4188,240.8663,6666.0
2023-07-10 10:00:00,246.87,247.3,245.75,245.76,7621.0,240.7785,241.1979,239.6861,239.6959,7621.0
2023-07-10 10:30:00,245.67,246.5,245.59,245.9,3893.0,239.6081,240.4176,239.5301,239.8324,3893.0
2023-07-10 11:00:00,245.65,245.92,245.57,245.92,1100.0,239.5886,239.8519,239.5106,239.8519,1100.0
2023-07-10 11:30:00,245.86,245.98,245.15,245.2,4803.0,239.7934,239.9105,239.1009,239.1497,4803.0
2023-07-10 12:00:00,245.22,245.85,245.21,245.85,1432.0,239.1692,239.7837,239.1595,239.7837,1432.0
2023-07-10 12:30:00,246.0,246.02,245.73,245.81,633.0,239.93,239.9495,239.6666,239.7446,633.0
2023-07-10 13:00:00,245.84,246.09,245.73,245.8,2259.0,239.7739,240.0177,239.6666,239.7349,2259.0
2023-07-10 13:30:00,246.09,246.11,245.76,245.88,2100.0,240.0177,240.0372,239.6959,239.8129,2100.0
2023-07-10 14:00:00,246.15,246.78,246.03,246.78,2700.0,240.0763,240.6907,239.9592,240.6907,2700.0
2023-07-10 14:30:00,246.65,246.76,246.05,246.23,3500.0,240.5639,240.6712,239.9787,240.1543,3500.0
2023-07-10 15:00:00,246.23,246.43,246.14,246.24,5142.0,240.1543,240.3494,240.0665,240.164,5142.0
2023-07-10 15:30:00,246.15,246.48,245.84,246.29,12042.0,240.0763,240.3981,239.7739,240.2128,12042.0
2023-07-11 09:30:00,246.27,248.49,246.27,248.41,6786.0,240.1933,242.3585,240.1933,242.2805,6786.0
2023-07-11 10:00:00,248.34,248.48,247.33,247.33,4226.0,242.2122,242.3488,241.2271,241.2271,4226.0
2023-07-11 10:30:00,247.39,247.65,246.88,247.36,3678.0,241.2857,241.5392,240.7882,241.2564,3678.0
2023-07-11 11:00:00,247.47,248.46,247.45,247.83,6214.0,241.3637,242.3293,241.3442,241.7148,6214.0
2023-07-11 11:30:00,247.66,248.59,247.66,248.47,3068.0,241.549,242.4561,241.549,242.339,3068.0
2023-07-11 12:00:00,248.49,248.69,248.23,248.23,2120.0,242.3585,242.5536,242.1049,242.1049,2120.0
2023-07-11 12:30:00,248.56,248.66,248.19,248.19,3500.0,242.4268,242.5243,242.0659,242.0659,3500.0
2023-07-11 13:00:00,248.48,248.61,248.22,248.61,1700.0,242.3488,242.4756,242.0952,242.4756,1700.0
2023-07-11 13:30:00,248.47,248.62,248.25,248.49,2087.0,242.339,242.4853,242.1244,242.3585,2087.0
2023-07-11 14:00:00,248.2,248.2,247.6,247.67,700.0,242.0757,242.0757,241.4905,241.5588,700.0
2023-07-11 14:30:00,247.9,247.95,247.84,247.84,834.0,241.7831,241.8318,241.7246,241.7246,834.0
2023-07-11 15:00:00,248.14,248.32,248.08,248.24,2348.0,242.0172,242.1927,241.9586,242.1147,2348.0
2023-07-11 15:30:00,248.09,249.25,247.95,248.93,11064.0,241.9684,243.0998,241.8318,242.7877,11064.0
2023-07-12 09:30:00,250.5,250.5,248.64,248.97,10426.0,244.3189,244.3189,242.5048,242.8267,10426.0
2023-07-12 10:00:00,249.05,249.29,247.98,248.13,7124.0,242.9047,243.1388,241.8611,242.0074,7124.0
2023-07-12 10:30:00,248.39,249.26,248.28,249.2,11121.0,242.261,243.1095,242.1537,243.051,11121.0
2023-07-12 11:00:00,249.29,249.64,248.28,248.59,4100.0,243.1388,243.4801,242.1537,242.4561,4100.0
2023-07-12 11:30:00,248.55,248.59,247.76,248.58,3059.0,242.417,242.4561,241.6465,242.4463,3059.0
2023-07-12 12:00:00,248.09,248.4,247.87,248.2,1909.0,241.9684,242.2707,241.7538,242.0757,1909.0
2023-07-12 12:30:00,248.92,249.28,248.92,249.22,900.0,242.7779,243.129,242.7779,243.0705,900.0
2023-07-12 13:00:00,249.53,249.53,249.48,249.49,400.0,243.3729,243.3729,243.3241,243.3338,400.0
2023-07-12 13:30:00,249.54,249.64,249.19,249.19,1423.0,243.3826,243.4801,243.0412,243.0412,1423.0
2023-07-12 14:00:00,249.39,249.66,249.37,249.37,2118.0,243.2363,243.4997,243.2168,243.2168,2118.0
2023-07-12 14:30:00,249.09,249.09,248.88,248.96,400.0,242.9437,242.9437,242.7389,242.8169,400.0
2023-07-12 15:00:00,248.98,248.98,247.61,247.87,3377.0,242.8364,242.8364,241.5002,241.7538,3377.0
2023-07-12 15:30:00,247.98,248.15,247.3,247.86,9023.0,241.8611,242.0269,241.1979,241.7441,9023.0
2023-07-13 09:30:00,248.96,248.96,247.05,248.38,5002.0,242.8169,242.8169,240.9541,242.2512,5002.0
2023-07-13 10:00:00,248.38,248.6,247.55,247.83,2826.0,242.2512,242.4658,241.4417,241.7148,2826.0
2023-07-13 10:30:00,247.88,248.14,247.12,247.46,2109.0,241.7636,242.0172,241.0223,241.3539,2109.0
2023-07-13 11:00:00,247.53,247.55,247.04,247.43,1409.0,241.4222,241.4417,240.9443,241.3247,1409.0
2023-07-13 11:30:00,247.36,248.02,247.3,247.69,6900.0,241.2564,241.9001,241.1979,241.5783,6900.0
2023-07-13 12:00:00,247.69,247.72,247.49,247.52,2081.0,241.5783,241.6075,241.3832,241.4125,2081.0
2023-07-13 12:30:00,247.73,247.93,247.41,247.42,13400.0,241.6173,241.8123,241.3052,241.3149,13400.0
2023-07-13 13:00:00,247.5,247.96,247.33,247.94,4601.0,241.3929,241.8416,241.2271,241.8221,4601.0
2023-07-13 13:30:00,247.92,247.92,247.45,247.69,1844.0,241.8026,241.8026,241.3442,241.5783,1844.0
2023-07-13 14:00:00,247.74,247.85,247.59,247.63,1300.0,241.627,241.7343,241.4807,241.5197,1300.0
2023-07-13 14:30:00,247.46,247.74,247.44,247.73,4891.0,241.3539,241.627,241.3344,241.6173,4891.0
2023-07-13 15:00:00,247.83,247.83,247.4,247.69,2740.0,241.7148,241.7148,241.2954,241.5783,2740.0
2023-07-13 15:30:00,247.86,247.86,247.38,247.56,19830.0,241.7441,241.7441,241.2759,241.4515,19830.0
2023-07-14 09:30:00,247.96,247.96,244.71,245.14,4846.0,241.8416,241.8416,238.6718,239.0912,4846.0
2023-07-14 10:00:00,245.71,246.09,244.69,244.69,7741.0,239.6471,240.0177,238.6523,238.6523,7741.0
2023-07-14 10:30:00,244.87,245.59,244.34,245.58,3517.0,238.8278,239.5301,238.3109,239.5203,3517.0
2023-07-14 11:00:00,245.65,246.14,245.44,246.13,8843.0,239.5886,240.0665,239.3838,240.0568,8843.0
2023-07-14 11:30:00,246.16,246.36,245.79,245.95,8564.0,240.086,240.2811,239.7251,239.8812,8564.0
2023-07-14 12:00:00,246.09,246.26,245.72,245.94,6809.0,240.0177,240.1835,239.6569,239.8714,6809.0
2023-07-14 12:30:00,246.24,246.35,245.81,246.02,7041.0,240.164,240.2713,239.7446,239.9495,7041.0
2023-07-14 13:00:00,246.31,246.4,245.88,245.95,3885.0,240.2323,240.3201,239.8129,239.8812,3885.0
2023-07-14 13:30:00,246.12,246.18,245.92,246.05,4039.0,240.047,240.1055,239.8519,239.9787,4039.0
2023-07-14 14:00:00,246.13,246.57,245.95,246.55,1205.0,240.0568,240.4859,239.8812,240.4664,1205.0
2023-07-14 14:30:00,246.55,246.65,246.06,246.06,1623.0,240.4664,240.5639,239.9885,239.9885,1623.0
2023-07-14 15:00:00,246.08,246.46,245.92,246.22,6987.0,240.008,240.3786,239.8519,240.1445,6987.0
2023-07-14 15:30:00,246.37,246.66,246.0,246.47,21046.0,240.2908,240.5737,239.93,240.3884,21046.0
2023-07-17 09:30:00,245.82,246.89,245.18,246.75,3817.0,239.7544,240.798,239.1302,240.6615,3817.0
2023-07-17 10:00:00,246.81,247.16,246.23,246.58,1883.0,240.72,241.0613,240.1543,240.4956,1883.0
2023-07-17 10:30:00,246.63,246.93,246.24,246.24,2299.0,240.5444,240.837,240.164,240.164,2299.0
2023-07-17 11:00:00,246.31,247.48,246.24,247.4,2314.0,240.2323,241.3734,240.164,241.2954,2314.0
2023-07-17 11:30:00,247.37,247.85,247.37,247.62,1686.0,241.2662,241.7343,241.2662,241.51,1686.0
2023-07-17 12:00:00,247.63,247.77,247.45,247.5,1800.0,241.5197,241.6563,241.3442,241.3929,1800.0
2023-07-17 12:30:00,247.64,247.64,247.03,247.48,3143.0,241.5295,241.5295,240.9345,241.3734,3143.0
2023-07-17 13:00:00,247.33,247.33,246.85,247.17,2740.0,241.2271,241.2271,240.759,241.0711,2740.0
2023-07-17 13:30:00,247.06,247.06,246.47,246.48,3097.0,240.9638,240.9638,240.3884,240.3981,3097.0
2023-07-17 14:00:00,246.62,246.83,246.31,246.83,4842.0,240.5347,240.7395,240.2323,240.7395,4842.0
2023-07-17 14:30:00,246.66,246.88,246.35,246.8,2342.0,240.5737,240.7882,240.2713,240.7102,2342.0
2023-07-17 15:00:00,246.82,247.66,246.82,247.54,4499.0,240.7297,241.549,240.7297,241.432,4499.0
2023-07-17 15:30:00,247.59,247.64,246.91,247.22,16595.0,241.4807,241.5295,240.8175,241.1199,16595.0
2023-07-18 09:30:00,247.01,247.73,246.89,247.54,10085.0,240.915,241.6173,240.798,241.432,10085.0
2023-07-18 10:00:00,247.26,247.73,246.7,247.41,7585.0,241.1589,241.6173,240.6127,241.3052,7585.0
2023-07-18 10:30:00,247.17,247.18,246.67,247.0,3622.0,241.0711,241.0808,240.5834,240.9053,3622.0
2023-07-18 11:00:00,247.06,247.3,246.78,247.22,4006.0,240.9638,241.1979,240.6907,241.1199,4006.0
2023-07-18 11:30:00,247.27,247.28,246.59,247.09,9010.0,241.1686,241.1784,240.5054,240.9931,9010.0
2023-07-18 12:00:00,247.01,247.06,246.17,246.26,2900.0,240.915,240.9638,240.0958,240.1835,2900.0
2023-07-18 12:30:00,246.24,246.52,245.69,246.23,4777.0,240.164,240.4371,239.6276,240.1543,4777.0
2023-07-18 13:00:00,246.13,246.67,245.82,245.97,4672.0,240.0568,240.5834,239.7544,239.9007,4672.0
2023-07-18 13:30:00,245.94,246.81,245.61,246.79,14861.0,239.8714,240.72,239.5496,240.7005,14861.0
2023-07-18 14:00:00,246.93,246.94,246.54,246.84,6274.0,240.837,240.8468,240.4566,240.7492,6274.0
2023-07-18 14:30:00,246.77,247.06,246.21,246.52,8481.0,240.681,240.9638,240.1348,240.4371,8481.0
2023-07-18 15:00:00,246.72,247.21,246.62,246.8,8765.0,240.6322,241.1101,240.5347,240.7102,8765.0
2023-07-18 15:30:00,246.79,247.6,246.38,247.55,32573.0,240.7005,241.4905,240.3006,241.4417,32573.0
2023-07-19 09:30:00,246.83,247.74,246.42,247.72,4110.0,240.7395,241.627,240.3396,241.6075,4110.0
2023-07-19 10:00:00,247.56,247.87,247.03,247.04,2577.0,241.4515,241.7538,240.9345,240.9443,2577.0
2023-07-19 10:30:00,247.03,247.03,245.27,245.51,1200.0,240.9345,240.9345,239.218,239.4521,1200.0
2023-07-19 11:00:00,245.43,246.24,245.22,246.13,4946.0,239.374,240.164,239.1692,240.0568,4946.0
2023-07-19 11:30:00,246.25,247.44,246.25,247.44,4628.0,240.1738,241.3344,240.1738,241.3344,4628.0
2023-07-19 12:00:00,247.55,247.99,246.89,247.82,12424.0,241.4417,241.8709,240.798,241.7051,12424.0
2023-07-19 12:30:00,247.64,247.8,247.25,247.8,1248.0,241.5295,241.6855,241.1491,241.6855,1248.0
2023-07-19 13:00:00,247.9,247.9,247.55,247.61,1011.0,241.7831,241.7831,241.4417,241.5002,1011.0
2023-07-19 13:30:00,247.57,247.67,247.27,247.27,2007.0,241.4612,241.5588,241.1686,241.1686,2007.0
2023-07-19 14:00:00,247.31,247.31,246.63,246.63,2200.0,241.2076,241.2076,240.5444,240.5444,2200.0
2023-07-19 14:30:00,246.86,247.21,246.73,246.8,1100.0,240.7687,241.1101,240.6419,240.7102,1100.0
2023-07-19 15:00:00,246.78,247.42,246.78,247.42,2100.0,240.6907,241.3149,240.6907,241.3149,2100.0
2023-07-19 15:30:00,247.41,248.16,247.08,247.75,15333.0,241.3052,242.0367,240.9833,241.6368,15333.0
2023-07-20 09:30:00,248.52,248.52,245.71,245.93,6570.0,242.3878,242.3878,239.6471,239.8617,6570.0
2023-07-20 10:00:00,246.21,246.51,243.89,244.69,8228.0,240.1348,240.4274,237.872,238.6523,8228.0
2023-07-20 10:30:00,244.73,245.11,244.17,244.34,4122.0,238.6913,239.0619,238.1451,238.3109,4122.0
2023-07-20 11:00:00,244.74,244.89,244.26,244.37,2369.0,238.7011,238.8473,238.2329,238.3402,2369.0
2023-07-20 11:30:00,244.41,245.32,244.39,244.83,5042.0,238.3792,239.2667,238.3597,238.7888,5042.0
2023-07-20 12:00:00,244.94,245.46,244.89,245.25,4513.0,238.8961,239.4033,238.8473,239.1985,4513.0
2023-07-20 12:30:00,244.83,244.96,244.61,244.71,2500.0,238.7888,238.9156,238.5743,238.6718,2500.0
2023-07-20 13:00:00,244.53,244.53,244.0,244.06,4500.0,238.4962,238.4962,237.9793,238.0378,4500.0
2023-07-20 13:30:00,244.12,244.83,244.08,244.7,2946.0,238.0963,238.7888,238.0573,238.662,2946.0
2023-07-20 14:00:00,244.59,244.78,244.22,244.28,3702.0,238.5548,238.7401,238.1939,238.2524,3702.0
2023-07-20 14:30:00,244.3,244.79,244.3,244.57,4079.0,238.2719,238.7498,238.2719,238.5352,4079.0
2023-07-20 15:00:00,244.5,244.5,243.82,243.91,2800.0,238.467,238.467,237.8038,237.8915,2800.0
2023-07-20 15:30:00,243.98,244.6,243.9,244.59,22538.0,237.9598,238.5645,237.8818,238.5548,22538.0
2023-07-21 09:30:00,244.93,245.2,244.09,244.52,8462.0,238.8864,239.1497,238.0671,238.4865,8462.0
2023-07-21 10:00:00,244.87,245.43,244.55,244.82,3332.0,238.8278,239.374,238.5157,238.7791,3332.0
2023-07-21 10:30:00,244.26,244.71,244.03,244.51,4620.0,238.2329,238.6718,238.0086,238.4767,4620.0
2023-07-21 11:00:00,244.47,244.78,243.95,243.95,5044.0,238.4377,238.7401,237.9305,237.9305,5044.0
2023-07-21 11:30:00,244.08,244.24,243.68,243.84,3252.0,238.0573,238.2134,237.6672,237.8233,3252.0
2023-07-21 12:00:00,243.71,244.0,243.39,243.39,2093.0,237.6965,237.9793,237.3844,237.3844,2093.0
2023-07-21 12:30:00,243.52,243.52,243.04,243.29,3788.0,237.5112,237.5112,237.043,237.2868,3788.0
2023-07-21 13:00:00,243.5,243.64,243.16,243.16,900.0,237.4916,237.6282,237.16,237.16,900.0
2023-07-21 13:30:00,243.17,243.7,243.16,243.59,2507.0,237.1698,237.6867,237.16,237.5794,2507.0
2023-07-21 14:00:00,243.62,243.85,243.19,243.5,4300.0,237.6087,237.833,237.1893,237.4916,4300.0
2023-07-21 14:30:00,243.51,244.03,243.42,243.86,3362.0,237.5014,238.0086,237.4136,237.8428,3362.0
2023-07-21 15:00:00,243.71,244.33,243.49,244.26,4721.0,237.6965,238.3012,237.4819,238.2329,4721.0
2023-07-21 15:30:00,244.12,244.32,243.01,243.35,23262.0,238.0963,238.2914,237.0137,237.3453,23262.0
2023-07-24 09:30:00,244.2,245.54,244.2,244.96,4111.0,238.1744,239.4813,238.1744,238.9156,4111.0
2023-07-24 10:00:00,245.26,245.61,244.08,244.08,3622.0,239.2082,239.5496,238.0573,238.0573,3622.0
2023-07-24 10:30:00,244.28,244.64,243.88,243.89,3400.0,238.2524,238.6035,237.8623,237.872,3400.0
2023-07-24 11:00:00,244.01,244.5,243.77,244.5,1535.0,237.9891,238.467,237.755,238.467,1535.0
2023-07-24 11:30:00,244.87,245.25,244.52,245.12,1456.0,238.8278,239.1985,238.4865,239.0717,1456.0
2023-07-24 12:00:00,245.35,245.39,244.55,244.7,1200.0,239.296,239.335,238.5157,238.662,1200.0
2023-07-24 12:30:00,244.68,244.97,244.63,244.97,599.0,238.6425,238.9254,238.5938,238.9254,599.0
2023-07-24 13:00:00,245.21,245.21,244.86,245.12,995.0,239.1595,239.1595,238.8181,239.0717,995.0
2023-07-24 13:30:00,245.11,245.11,244.65,244.74,1227.0,239.0619,239.0619,238.6133,238.7011,1227.0
2023-07-24 14:00:00,244.94,245.26,244.94,245.18,1516.0,238.8961,239.2082,238.8961,239.1302,1516.0
2023-07-24 14:30:00,245.03,245.09,244.7,244.99,1754.0,238.9839,239.0424,238.662,238.9449,1754.0
2023-07-24 15:00:00,244.79,244.93,244.59,244.64,2716.0,238.7498,238.8864,238.5548,238.6035,2716.0
2023-07-24 15:30:00,244.9,245.31,244.73,244.92,18834.0,238.8571,239.257,238.6913,238.8766,18834.0
2023-07-25 09:30:00,243.47,244.81,243.47,244.81,2394.0,237.4624,238.7693,237.4624,238.7693,2394.0
2023-07-25 10:00:00,244.28,245.11,244.28,244.8,4838.0,238.2524,239.0619,238.2524,238.7596,4838.0
2023-07-25 10:30:00,244.42,244.94,244.42,244.61,2080.0,238.3889,238.8961,238.3889,238.5743,2080.0
2023-07-25 11:00:00,244.86,244.86,244.42,244.7,1390.0,238.8181,238.8181,238.3889,238.662,1390.0
2023-07-25 11:30:00,244.98,245.0,244.17,244.17,3694.0,238.9351,238.9546,238.1451,238.1451,3694.0
2023-07-25 12:00:00,244.25,245.05,244.25,244.49,3996.0,238.2231,239.0034,238.2231,238.4572,3996.0
2023-07-25 12:30:00,244.46,245.05,244.46,245.05,1369.0,238.428,239.0034,238.428,239.0034,1369.0
2023-07-25 13:00:00,244.86,244.95,244.55,244.83,2252.0,238.8181,238.9059,238.5157,238.7888,2252.0
2023-07-25 13:30:00,244.96,245.01,244.66,244.92,2105.0,238.9156,238.9644,238.623,238.8766,2105.0
2023-07-25 14:00:00,244.77,245.33,244.71,245.22,3907.0,238.7303,239.2765,238.6718,239.1692,3907.0
2023-07-25 14:30:00,245.18,245.24,244.5,244.51,6341.0,239.1302,239.1887,238.467,238.4767,6341.0
2023-07-25 15:00:00,244.62,244.94,244.47,244.9,2502.0,238.584,238.8961,238.4377,238.8571,2502.0
2023-07-25 15:30:00,244.84,245.3,244.74,244.92,16994.0,238.7986,239.2472,238.7011,238.8766,16994.0
2023-07-26 09:30:00,244.72,245.65,244.31,244.94,5928.0,238.6815,239.5886,238.2817,238.8961,5928.0
2023-07-26 10:00:00,245.13,245.37,244.81,245.22,2354.0,239.0814,239.3155,238.7693,239.1692,2354.0
2023-07-26 10:30:00,244.78,244.97,244.53,244.94,3000.0,238.7401,238.9254,238.4962,238.8961,3000.0
2023-07-26 11:00:00,245.04,246.09,245.03,245.62,3656.0,238.9936,240.0177,238.9839,239.5593,3656.0
2023-07-26 11:30:00,245.43,245.43,244.65,245.36,3146.0,239.374,239.374,238.6133,239.3058,3146.0
2023-07-26 12:00:00,245.33,245.9,244.92,245.9,1300.0,239.2765,239.8324,238.8766,239.8324,1300.0
2023-07-26 12:30:00,245.82,246.32,245.73,246.11,3415.0,239.7544,240.2421,239.6666,240.0372,3415.0
2023-07-26 13:00:00,246.08,246.86,246.08,246.21,3351.0,240.008,240.7687,240.008,240.1348,3351.0
2023-07-26 13:30:00,246.32,246.53,246.13,246.46,2449.0,240.2421,240.4469,240.0568,240.3786,2449.0
2023-07-26 14:00:00,246.34,246.85,246.08,246.55,6109.0,240.2616,240.759,240.008,240.4664,6109.0
2023-07-26 14:30:00,246.59,247.86,246.57,247.37,5122.0,240.5054,241.7441,240.4859,241.2662,5122.0
2023-07-26 15:00:00,247.58,247.59,246.26,246.8,2712.0,241.471,241.4807,240.1835,240.7102,2712.0
2023-07-26 15:30:00,246.71,247.12,246.32,247.1,19517.0,240.6224,241.0223,240.2421,241.0028,19517.0
2023-07-27 09:30:00,248.09,248.09,245.38,247.77,3801.0,241.9684,241.9684,239.3253,241.6563,3801.0
2023-07-27 10:00:00,247.61,247.61,246.39,246.79,1700.0,241.5002,241.5002,240.3103,240.7005,1700.0
2023-07-27 10:30:00,247.04,247.87,246.87,247.34,2930.0,240.9443,241.7538,240.7785,241.2369,2930.0
2023-07-27 11:00:00,247.67,248.21,247.65,248.11,1400.0,241.5588,242.0854,241.5392,241.9879,1400.0
2023-07-27 11:30:00,247.9,248.36,247.84,247.95,1400.0,241.7831,242.2317,241.7246,241.8318,1400.0
2023-07-27 12:00:00,248.29,249.22,248.28,249.22,7062.0,242.1635,243.0705,242.1537,243.0705,7062.0
2023-07-27 12:30:00,249.14,249.38,248.71,248.85,1833.0,242.9925,243.2266,242.5731,242.7096,1833.0
2023-07-27 13:00:00,248.83,248.83,248.47,248.58,1200.0,242.6901,242.6901,242.339,242.4463,1200.0
2023-07-27 13:30:00,248.6,250.4,248.46,249.72,46967.0,242.4658,244.2214,242.3293,243.5582,46967.0
2023-07-27 14:00:00,249.67,249.94,248.69,249.03,5346.0,243.5094,243.7727,242.5536,242.8852,5346.0
2023-07-27 14:30:00,248.88,249.62,248.66,249.17,4500.0,242.7389,243.4606,242.5243,243.0217,4500.0
2023-07-27 15:00:00,249.05,249.05,248.03,248.03,8000.0,242.9047,242.9047,241.9099,241.9099,8000.0
2023-07-27 15:30:00,248.19,248.74,247.44,248.17,31148.0,242.0659,242.6024,241.3344,242.0464,31148.0
2023-07-28 09:30:00,250.5,250.5,249.73,249.95,7569.0,244.3189,244.3189,243.5679,243.7825,7569.0
2023-07-28 10:00:00,250.16,250.44,249.9,249.99,2263.0,243.9873,244.2604,243.7337,243.8215,2263.0
2023-07-28 10:30:00,249.72,251.29,249.72,251.29,4819.0,243.5582,245.0894,243.5582,245.0894,4819.0
2023-07-28 11:00:00,251.11,251.29,250.11,250.38,3525.0,244.9139,245.0894,243.9385,244.2019,3525.0
2023-07-28 11:30:00,250.37,250.8,250.37,250.61,800.0,244.1921,244.6115,244.1921,244.4262,800.0
2023-07-28 12:00:00,250.36,250.36,250.27,250.27,200.0,244.1824,244.1824,244.0946,244.0946,200.0
2023-07-28 12:30:00,250.0,250.38,250.0,250.38,1000.0,243.8313,244.2019,243.8313,244.2019,1000.0
2023-07-28 13:00:00,249.66,249.66,248.95,249.13,900.0,243.4997,243.4997,242.8072,242.9827,900.0
2023-07-28 13:30:00,249.15,249.21,248.83,249.1,1655.0,243.0022,243.0608,242.6901,242.9535,1655.0
2023-07-28 14:00:00,249.54,249.61,249.27,249.61,1100.0,243.3826,243.4509,243.1193,243.4509,1100.0
2023-07-28 14:30:00,249.42,249.55,249.05,249.07,2100.0,243.2656,243.3924,242.9047,242.9242,2100.0
2023-07-28 15:00:00,249.28,249.6,249.12,249.48,2236.0,243.129,243.4411,242.973,243.3241,2236.0
2023-07-28 15:30:00,249.62,250.37,249.49,250.26,17540.0,243.4606,244.1921,243.3338,244.0848,17540.0
2023-07-31 09:30:00,250.65,250.93,250.65,250.81,2469.0,244.4652,244.7383,244.4652,244.6213,2469.0
2023-07-31 10:00:00,250.91,251.8,250.81,251.29,2217.0,244.7188,245.5868,244.6213,245.0894,2217.0
2023-07-31 10:30:00,251.03,251.03,250.51,250.68,700.0,244.8358,244.8358,244.3287,244.4945,700.0
2023-07-31 11:00:00,250.93,251.18,250.93,251.05,775.0,244.7383,244.9821,244.7383,244.8554,775.0
2023-07-31 11:30:00,251.04,251.35,250.79,251.08,4231.0,244.8456,245.1479,244.6018,244.8846,4231.0
2023-07-31 12:00:00,251.2,251.52,251.16,251.43,3100.0,245.0017,245.3138,244.9626,245.226,3100.0
2023-07-31 12:30:00,251.35,251.35,250.59,250.69,5038.0,245.1479,245.1479,244.4067,244.5042,5038.0
2023-07-31 13:00:00,250.84,251.24,250.8,251.11,2427.0,244.6505,245.0407,244.6115,244.9139,2427.0
2023-07-31 13:30:00,251.19,251.43,251.03,251.06,2800.0,244.9919,245.226,244.8358,244.8651,2800.0
2023-07-31 14:00:00,251.03,251.19,250.64,250.76,2924.0,244.8358,244.9919,244.4555,244.5725,2924.0
2023-07-31 14:30:00,250.89,251.11,250.89,251.11,3607.0,244.6993,244.9139,244.6993,244.9139,3607.0
2023-07-31 15:00:00,251.1,251.23,250.83,250.86,4345.0,244.9041,245.0309,244.6408,244.67,4345.0
2023-07-31 15:30:00,250.93,251.66,250.19,251.56,24972.0,244.7383,245.4503,244.0166,245.3528,24972.0
2023-08-01 09:30:00,250.25,252.46,249.4,252.46,6725.0,244.0751,246.2306,243.2461,246.2306,6725.0
2023-08-01 10:00:00,252.9,253.4,251.77,251.77,4661.0,246.6597,247.1474,245.5576,245.5576,4661.0
2023-08-01 10:30:00,251.37,251.75,251.12,251.14,2606.0,245.1675,245.5381,244.9236,244.9431,2606.0
2023-08-01 11:00:00,251.33,251.75,250.7,251.11,3300.0,245.1284,245.5381,244.514,244.9139,3300.0
2023-08-01 11:30:00,251.54,251.8,250.96,251.12,3008.0,245.3333,245.5868,244.7676,244.9236,3008.0
2023-08-01 12:00:00,251.32,251.56,250.86,251.04,19133.0,245.1187,245.3528,244.67,244.8456,19133.0
2023-08-01 12:30:00,251.31,251.31,250.7,250.89,2540.0,245.1089,245.1089,244.514,244.6993,2540.0
2023-08-01 13:00:00,250.99,250.99,250.2,250.78,4796.0,244.7968,244.7968,244.0263,244.592,4796.0
2023-08-01 13:30:00,250.62,251.17,250.55,251.04,5012.0,244.436,244.9724,244.3677,244.8456,5012.0
2023-08-01 14:00:00,251.08,251.24,250.89,251.18,2629.0,244.8846,245.0407,244.6993,244.9821,2629.0
2023-08-01 14:30:00,251.05,251.33,250.94,251.05,2647.0,244.8554,245.1284,244.7481,244.8554,2647.0
2023-08-01 15:00:00,251.08,251.27,250.89,251.12,5703.0,244.8846,245.0699,244.6993,244.9236,5703.0
2023-08-01 15:30:00,251.07,251.11,250.44,250.67,16021.0,244.8749,244.9139,244.2604,244.4847,16021.0
2023-08-02 09:30:00,249.25,249.38,248.34,248.35,3003.0,243.0998,243.2266,242.2122,242.222,3003.0
2023-08-02 10:00:00,248.84,249.06,248.49,248.52,3448.0,242.6999,242.9145,242.3585,242.3878,3448.0
2023-08-02 10:30:00,248.56,248.57,248.04,248.16,4452.0,242.4268,242.4365,241.9196,242.0367,4452.0
2023-08-02 11:00:00,248.38,249.53,248.38,249.53,2408.0,242.2512,243.3729,242.2512,243.3729,2408.0
2023-08-02 11:30:00,249.19,249.7,248.49,248.55,11091.0,243.0412,243.5387,242.3585,242.417,11091.0
2023-08-02 12:00:00,248.48,248.84,247.97,248.84,3439.0,242.3488,242.6999,241.8514,242.6999,3439.0
2023-08-02 12:30:00,248.49,248.84,248.49,248.72,2055.0,242.3585,242.6999,242.3585,242.5828,2055.0
2023-08-02 13:00:00,248.68,249.26,248.68,249.06,1942.0,242.5438,243.1095,242.5438,242.9145,1942.0
2023-08-02 13:30:00,249.19,249.37,248.82,248.83,1893.0,243.0412,243.2168,242.6804,242.6901,1893.0
2023-08-02 14:00:00,248.81,249.04,248.45,248.46,1609.0,242.6706,242.8949,242.3195,242.3293,1609.0
2023-08-02 14:30:00,248.45,248.54,248.11,248.12,1500.0,242.3195,242.4073,241.9879,241.9976,1500.0
2023-08-02 15:00:00,248.34,248.49,247.38,247.38,6485.0,242.2122,242.3585,241.2759,241.2759,6485.0
2023-08-02 15:30:00,247.56,248.27,247.36,247.79,15875.0,241.4515,242.1439,241.2564,241.6758,15875.0
2023-08-03 09:30:00,247.22,247.39,246.47,246.97,5257.0,241.1199,241.2857,240.3884,240.876,5257.0
2023-08-03 10:00:00,246.91,247.5,246.65,247.5,4192.0,240.8175,241.3929,240.5639,241.3929,4192.0
2023-08-03 10:30:00,247.32,247.98,247.19,247.64,2869.0,241.2174,241.8611,241.0906,241.5295,2869.0
2023-08-03 11:00:00,247.61,248.74,247.15,248.74,2368.0,241.5002,242.6024,241.0516,242.6024,2368.0
2023-08-03 11:30:00,248.53,248.57,247.66,248.57,5841.0,242.3975,242.4365,241.549,242.4365,5841.0
2023-08-03 12:00:00,248.71,248.71,248.27,248.4,1336.0,242.5731,242.5731,242.1439,242.2707,1336.0
2023-08-03 12:30:00,248.81,249.21,248.7,249.21,935.0,242.6706,243.0608,242.5633,243.0608,935.0
2023-08-03 13:00:00,249.26,249.68,248.96,249.68,4357.0,243.1095,243.5192,242.8169,243.5192,4357.0
2023-08-03 13:30:00,249.57,249.65,249.2,249.28,1306.0,243.4119,243.4899,243.051,243.129,1306.0
2023-08-03 14:00:00,249.15,249.92,249.14,249.55,2531.0,243.0022,243.7532,242.9925,243.3924,2531.0
2023-08-03 14:30:00,249.48,249.64,249.22,249.22,4294.0,243.3241,243.4801,243.0705,243.0705,4294.0
2023-08-03 15:00:00,249.38,249.46,249.05,249.19,2102.0,243.2266,243.3046,242.9047,243.0412,2102.0
2023-08-03 15:30:00,249.21,249.4,248.59,248.67,15681.0,243.0608,243.2461,242.4561,242.5341,15681.0
2023-08-04 09:30:00,248.72,249.8,247.22,247.32,8239.0,242.5828,243.6362,241.1199,241.2174,8239.0
2023-08-04 10:00:00,247.42,248.67,247.22,248.67,6137.0,241.3149,242.5341,241.1199,242.5341,6137.0
2023-08-04 10:30:00,248.64,249.18,248.13,249.18,5768.0,242.5048,243.0315,242.0074,243.0315,5768.0
2023-08-04 11:00:00,249.09,249.09,248.46,249.0,2412.0,242.9437,242.9437,242.3293,242.8559,2412.0
2023-08-04 11:30:00,249.07,249.07,248.02,248.32,2162.0,242.9242,242.9242,241.9001,242.1927,2162.0
2023-08-04 12:00:00,248.47,249.0,248.19,248.87,5814.0,242.339,242.8559,242.0659,242.7291,5814.0
2023-08-04 12:30:00,249.07,249.38,248.91,249.25,1570.0,242.9242,243.2266,242.7682,243.0998,1570.0
2023-08-04 13:00:00,249.15,249.18,248.8,248.84,1700.0,243.0022,243.0315,242.6609,242.6999,1700.0
2023-08-04 13:30:00,248.95,248.95,248.12,248.12,3832.0,242.8072,242.8072,241.9976,241.9976,3832.0
2023-08-04 14:00:00,247.99,248.04,246.5,246.58,4739.0,241.8709,241.9196,240.4176,240.4956,4739.0
2023-08-04 14:30:00,246.76,246.82,246.15,246.65,5690.0,240.6712,240.7297,240.0763,240.5639,5690.0
2023-08-04 15:00:00,246.93,247.02,246.56,246.78,4401.0,240.837,240.9248,240.4761,240.6907,4401.0
2023-08-04 15:30:00,246.89,247.02,246.16,246.42,11736.0,240.798,240.9248,240.086,240.3396,11736.0
2023-08-07 09:30:00,247.06,248.4,247.06,248.4,2086.0,240.9638,242.2707,240.9638,242.2707,2086.0
2023-08-07 10:00:00,247.92,248.1,247.52,247.88,4932.0,241.8026,241.9781,241.4125,241.7636,4932.0
2023-08-07 10:30:00,247.7,247.91,247.33,247.8,7297.0,241.588,241.7928,241.2271,241.6855,7297.0
2023-08-07 11:00:00,247.81,247.82,247.46,247.69,3065.0,241.6953,241.7051,241.3539,241.5783,3065.0
2023-08-07 11:30:00,247.85,247.95,247.55,247.75,3989.0,241.7343,241.8318,241.4417,241.6368,3989.0
2023-08-07 12:00:00,247.74,247.74,246.97,246.97,1500.0,241.627,241.627,240.876,240.876,1500.0
2023-08-07 12:30:00,246.73,247.41,246.73,247.18,2700.0,240.6419,241.3052,240.6419,241.0808,2700.0
2023-08-07 13:00:00,247.18,247.41,247.01,247.02,3398.0,241.0808,241.3052,240.915,240.9248,3398.0
2023-08-07 13:30:00,247.16,248.23,247.15,248.23,6600.0,241.0613,242.1049,241.0516,242.1049,6600.0
2023-08-07 14:00:00,248.3,248.31,247.44,247.44,2203.0,242.1732,242.183,241.3344,241.3344,2203.0
2023-08-07 14:30:00,247.58,248.15,247.46,247.47,2955.0,241.471,242.0269,241.3539,241.3637,2955.0
2023-08-07 15:00:00,247.39,247.77,247.21,247.45,2500.0,241.2857,241.6563,241.1101,241.3442,2500.0
2023-08-07 15:30:00,247.32,248.3,247.28,248.16,8276.0,241.2174,242.1732,241.1784,242.0367,8276.0
2023-08-08 09:30:00,246.72,247.62,244.56,244.74,3546.0,240.6322,241.51,238.5255,238.7011,3546.0
2023-08-08 10:00:00,244.41,244.41,243.31,243.4,1237.0,238.3792,238.3792,237.3063,237.3941,1237.0
2023-08-08 10:30:00,243.38,244.0,243.38,243.94,745.0,237.3746,237.9793,237.3746,237.9208,745.0
2023-08-08 11:00:00,244.01,244.01,243.64,243.96,900.0,237.9891,237.9891,237.6282,237.9403,900.0
2023-08-08 11:30:00,243.82,244.35,243.82,244.34,4893.0,237.8038,238.3207,237.8038,238.3109,4893.0
2023-08-08 12:00:00,244.55,244.55,244.22,244.22,1633.0,238.5157,238.5157,238.1939,238.1939,1633.0
2023-08-08 12:30:00,244.18,244.57,244.18,244.57,2171.0,238.1549,238.5352,238.1549,238.5352,2171.0
2023-08-08 13:00:00,244.78,245.4,244.71,245.4,2001.0,238.7401,239.3448,238.6718,239.3448,2001.0
2023-08-08 13:30:00,245.43,245.51,245.11,245.34,1701.0,239.374,239.4521,239.0619,239.2862,1701.0
2023-08-08 14:00:00,245.36,245.6,245.36,245.5,900.0,239.3058,239.5398,239.3058,239.4423,900.0
2023-08-08 14:30:00,245.59,246.06,245.59,246.06,1300.0,239.5301,239.9885,239.5301,239.9885,1300.0
2023-08-08 15:00:00,245.99,246.33,245.99,246.26,3404.0,239.9202,240.2518,239.9202,240.1835,3404.0
2023-08-08 15:30:00,246.21,246.64,245.75,245.8,10948.0,240.1348,240.5542,239.6861,239.7349,10948.0
2023-08-09 09:30:00,246.8,246.8,245.81,246.65,6913.0,240.7102,240.7102,239.7446,240.5639,6913.0
2023-08-09 10:00:00,246.53,246.57,245.63,245.79,2228.0,240.4469,240.4859,239.5691,239.7251,2228.0
2023-08-09 10:30:00,245.84,246.36,245.67,246.3,2800.0,239.7739,240.2811,239.6081,240.2226,2800.0
2023-08-09 11:00:00,246.35,246.89,246.02,246.02,1800.0,240.2713,240.798,239.9495,239.9495,1800.0
2023-08-09 11:30:00,245.99,246.19,244.96,244.97,2327.0,239.9202,240.1153,238.9156,238.9254,2327.0
2023-08-09 12:00:00,245.11,245.45,244.92,245.34,2927.0,239.0619,239.3935,238.8766,239.2862,2927.0
2023-08-09 12:30:00,245.19,245.56,245.19,245.51,1824.0,239.1399,239.5008,239.1399,239.4521,1824.0
2023-08-09 13:00:00,245.53,246.32,245.53,246.22,1200.0,239.4716,240.2421,239.4716,240.1445,1200.0
2023-08-09 13:30:00,246.06,246.2,245.98,245.99,1301.0,239.9885,240.125,239.9105,239.9202,1301.0
2023-08-09 14:00:00,245.88,246.32,245.66,246.15,2985.0,239.8129,240.2421,239.5984,240.0763,2985.0
2023-08-09 14:30:00,246.21,246.36,246.0,246.12,2251.0,240.1348,240.2811,239.93,240.047,2251.0
2023-08-09 15:00:00,245.98,246.42,245.98,246.29,2002.0,239.9105,240.3396,239.9105,240.2128,2002.0
2023-08-09 15:30:00,246.2,246.24,244.99,245.01,8796.0,240.125,240.164,238.9449,238.9644,8796.0
2023-08-10 09:30:00,245.52,246.69,245.26,246.69,2611.0,239.4618,240.6029,239.2082,240.6029,2611.0
2023-08-10 10:00:00,246.62,246.75,245.66,245.94,3352.0,240.5347,240.6615,239.5984,239.8714,3352.0
2023-08-10 10:30:00,245.92,245.92,244.59,245.13,3232.0,239.8519,239.8519,238.5548,239.0814,3232.0
2023-08-10 11:00:00,245.02,245.18,244.73,244.91,3065.0,238.9741,239.1302,238.6913,238.8669,3065.0
2023-08-10 11:30:00,244.74,245.02,243.81,243.94,6284.0,238.7011,238.9741,237.794,237.9208,6284.0
2023-08-10 12:00:00,243.9,243.95,242.96,243.21,2100.0,237.8818,237.9305,236.965,237.2088,2100.0
2023-08-10 12:30:00,243.34,244.09,243.33,243.5,3546.0,237.3356,238.0671,237.3258,237.4916,3546.0
2023-08-10 13:00:00,243.38,243.72,243.23,243.23,1200.0,237.3746,237.7062,237.2283,237.2283,1200.0
2023-08-10 13:30:00,243.22,243.33,242.74,242.79,2435.0,237.2186,237.3258,236.7504,236.7992,2435.0
2023-08-10 14:00:00,242.9,243.74,242.9,243.4,1300.0,236.9065,237.7257,236.9065,237.3941,1300.0
2023-08-10 14:30:00,243.47,243.62,243.14,243.61,2700.0,237.4624,237.6087,237.1405,237.5989,2700.0
2023-08-10 15:00:00,243.57,243.57,242.67,242.69,5979.0,237.5599,237.5599,236.6821,236.7016,5979.0
2023-08-10 15:30:00,242.66,242.77,241.96,242.55,28541.0,236.6724,236.7797,235.9896,236.5651,28541.0
2023-08-11 09:30:00,241.4,241.98,241.4,241.92,2624.0,235.4435,236.0092,235.4435,235.9506,2624.0
2023-08-11 10:00:00,242.36,242.39,241.77,242.39,4670.0,236.3798,236.409,235.8043,236.409,4670.0
2023-08-11 10:30:00,242.5,242.5,241.93,242.35,4235.0,236.5163,236.5163,235.9604,236.37,4235.0
2023-08-11 11:00:00,242.34,242.74,242.22,242.22,959.0,236.3603,236.7504,236.2432,236.2432,959.0
2023-08-11 11:30:00,242.33,243.02,242.2,243.02,5989.0,236.3505,237.0235,236.2237,237.0235,5989.0
2023-08-11 12:00:00,243.19,243.21,242.68,243.01,2976.0,237.1893,237.2088,236.6919,237.0137,2976.0
2023-08-11 12:30:00,243.02,243.09,243.02,243.09,400.0,237.0235,237.0918,237.0235,237.0918,400.0
2023-08-11 13:00:00,243.02,243.15,243.01,243.05,800.0,237.0235,237.1503,237.0137,237.0528,800.0
2023-08-11 13:30:00,243.09,243.09,242.49,242.91,5575.0,237.0918,237.0918,236.5066,236.9162,5575.0
2023-08-11 14:00:00,242.95,243.08,242.83,243.08,800.0,236.9552,237.082,236.8382,237.082,800.0
2023-08-11 14:30:00,243.36,243.36,243.21,243.25,300.0,237.3551,237.3551,237.2088,237.2478,300.0
2023-08-11 15:00:00,243.14,243.14,242.81,242.98,1200.0,237.1405,237.1405,236.8187,236.9845,1200.0
2023-08-11 15:30:00,242.96,242.96,242.09,242.66,9055.0,236.965,236.965,236.1164,236.6724,9055.0
2023-08-14 09:30:00,242.04,242.04,241.67,241.68,2355.0,236.0677,236.0677,235.7068,235.7166,2355.0
2023-08-14 10:00:00,241.5,241.77,240.95,241.17,1280.0,235.541,235.8043,235.0046,235.2191,1280.0
2023-08-14 10:30:00,241.02,241.37,240.76,241.13,1400.0,235.0728,235.4142,234.8193,235.1801,1400.0
2023-08-14 11:00:00,241.05,242.1,241.05,242.04,4167.0,235.1021,236.1262,235.1021,236.0677,4167.0
2023-08-14 11:30:00,242.31,242.31,242.01,242.09,800.0,236.331,236.331,236.0384,236.1164,800.0
2023-08-14 12:00:00,242.29,242.49,242.05,242.05,1320.0,236.3115,236.5066,236.0774,236.0774,1320.0
2023-08-14 12:30:00,242.25,242.29,242.14,242.14,1090.0,236.2725,236.3115,236.1652,236.1652,1090.0
2023-08-14 13:00:00,242.54,242.65,242.33,242.45,1874.0,236.5553,236.6626,236.3505,236.4676,1874.0
2023-08-14 13:30:00,242.31,242.35,242.12,242.35,844.0,236.331,236.37,236.1457,236.37,844.0
2023-08-14 14:00:00,242.16,242.16,241.54,241.65,4140.0,236.1847,236.1847,235.58,235.6873,4140.0
2023-08-14 14:30:00,241.76,241.77,240.92,241.27,10679.0,235.7946,235.8043,234.9753,235.3167,10679.0
2023-08-14 15:00:00,241.12,241.35,240.97,241.06,16541.0,235.1704,235.3947,235.0241,235.1119,16541.0
2023-08-14 15:30:00,241.03,241.35,240.89,241.19,31698.0,235.0826,235.3947,234.946,235.2386,31698.0
2023-08-15 09:30:00,239.74,239.78,239.04,239.48,5946.0,233.8244,233.8634,233.1417,233.5708,5946.0
2023-08-15 10:00:00,238.86,238.86,238.23,238.56,4134.0,232.9661,232.9661,232.3517,232.6735,4134.0
2023-08-15 10:30:00,238.63,238.67,238.03,238.07,4204.0,232.7418,232.7808,232.1566,232.1956,4204.0
2023-08-15 11:00:00,238.09,238.72,237.74,237.97,3768.0,232.2151,232.8296,231.8738,232.0981,3768.0
2023-08-15 11:30:00,238.1,238.1,237.76,237.87,3759.0,232.2249,232.2249,231.8933,232.0006,3759.0
2023-08-15 12:00:00,237.75,237.83,237.36,237.58,3319.0,231.8835,231.9616,231.5032,231.7177,3319.0
2023-08-15 12:30:00,237.48,237.67,237.29,237.29,1400.0,231.6202,231.8055,231.4349,231.4349,1400.0
2023-08-15 13:00:00,237.22,237.62,237.2,237.56,3690.0,231.3666,231.7567,231.3471,231.6982,3690.0
2023-08-15 13:30:00,237.28,237.33,236.83,237.17,5479.0,231.4251,231.4739,230.9862,231.3178,5479.0
2023-08-15 14:00:00,237.24,237.25,236.9,236.99,3059.0,231.3861,231.3959,231.0545,231.1423,3059.0
2023-08-15 14:30:00,237.03,237.49,236.97,237.17,3890.0,231.1813,231.6299,231.1228,231.3178,3890.0
2023-08-15 15:00:00,237.05,237.74,237.05,237.66,7610.0,231.2008,231.8738,231.2008,231.7957,7610.0
2023-08-15 15:30:00,237.59,237.95,236.96,237.03,25146.0,231.7275,232.0786,231.113,231.1813,25146.0
2023-08-16 09:30:00,236.04,237.96,236.04,237.71,7305.0,230.2157,232.0883,230.2157,231.8445,7305.0
2023-08-16 10:00:00,237.3,238.12,236.85,237.38,3634.0,231.4446,232.2444,231.0057,231.5227,3634.0
2023-08-16 10:30:00,237.59,238.19,237.4,238.19,1167.0,231.7275,232.3127,231.5422,232.3127,1167.0
2023-08-16 11:00:00,238.02,238.14,237.94,238.14,1310.0,232.1469,232.2639,232.0688,232.2639,1310.0
2023-08-16 11:30:00,238.14,238.41,237.83,238.28,3421.0,232.2639,232.5272,231.9616,232.4005,3421.0
2023-08-16 12:00:00,238.18,238.25,237.62,237.92,2030.0,232.3029,232.3712,231.7567,232.0493,2030.0
2023-08-16 12:30:00,237.93,238.12,237.67,237.93,1539.0,232.0591,232.2444,231.8055,232.0591,1539.0
2023-08-16 13:00:00,237.93,237.93,237.1,237.15,1400.0,232.0591,232.0591,231.2496,231.2983,1400.0
2023-08-16 13:30:00,237.02,238.09,236.99,237.84,2052.0,231.1715,232.2151,231.1423,231.9713,2052.0
2023-08-16 14:00:00,237.72,237.72,237.25,237.26,3769.0,231.8543,231.8543,231.3959,231.4056,3769.0
2023-08-16 14:30:00,237.27,237.51,236.95,237.18,5323.0,231.4154,231.6495,231.1033,231.3276,5323.0
2023-08-16 15:00:00,237.14,237.14,236.32,236.5,5631.0,231.2886,231.2886,230.4888,230.6644,5631.0
2023-08-16 15:30:00,236.44,236.98,236.15,236.29,22975.0,230.6059,231.1325,230.323,230.4596,22975.0
2023-08-17 09:30:00,236.7,237.48,236.7,237.48,2967.0,230.8594,231.6202,230.8594,231.6202,2967.0
2023-08-17 10:00:00,237.32,238.29,237.32,238.04,2484.0,231.4641,232.4102,231.4641,232.1664,2484.0
2023-08-17 10:30:00,237.81,237.82,236.94,237.06,2544.0,231.942,231.9518,231.0935,231.2106,2544.0
2023-08-17 11:00:00,237.09,237.09,236.73,237.03,1600.0,231.2398,231.2398,230.8887,231.1813,1600.0
2023-08-17 11:30:00,236.78,236.87,236.08,236.37,2610.0,230.9375,231.0252,230.2547,230.5376,2610.0
2023-08-17 12:00:00,236.41,236.61,236.13,236.58,1634.0,230.5766,230.7717,230.3035,230.7424,1634.0
2023-08-17 12:30:00,236.7,236.7,236.23,236.23,1043.0,230.8594,230.8594,230.401,230.401,1043.0
2023-08-17 13:00:00,236.24,236.24,235.76,235.8,1300.0,230.4108,230.4108,229.9426,229.9816,1300.0
2023-08-17 13:30:00,235.68,235.76,235.33,235.4,1400.0,229.8646,229.9426,229.5232,229.5915,1400.0
2023-08-17 14:00:00,235.32,235.32,234.83,234.88,2540.0,229.5135,229.5135,229.0356,229.0843,2540.0
2023-08-17 14:30:00,234.67,234.72,234.25,234.42,3900.0,228.8795,228.9283,228.4699,228.6357,3900.0
2023-08-17 15:00:00,234.59,234.65,233.86,234.23,7009.0,228.8015,228.86,228.0895,228.4504,7009.0
2023-08-17 15:30:00,234.17,234.28,233.38,233.51,21145.0,228.3919,228.4992,227.6214,227.7482,21145.0
2023-08-18 09:30:00,232.65,235.21,232.65,234.53,10026.0,226.9094,229.4062,226.9094,228.743,10026.0
2023-08-18 10:00:00,234.37,234.68,233.68,233.87,3214.0,228.5869,228.8893,227.914,228.0993,3214.0
2023-08-18 10:30:00,234.27,234.27,233.9,234.19,1000.0,228.4894,228.4894,228.1285,228.4114,1000.0
2023-08-18 11:00:00,233.98,234.21,233.97,234.16,1500.0,228.2066,228.4309,228.1968,228.3821,1500.0
2023-08-18 11:30:00,233.89,234.05,233.14,233.81,2100.0,228.1188,228.2748,227.3873,228.0407,2100.0
2023-08-18 12:00:00,233.78,233.82,233.25,233.26,3352.0,228.0115,228.0505,227.4946,227.5043,3352.0
2023-08-18 12:30:00,233.31,233.47,232.84,232.94,3230.0,227.5531,227.7091,227.0947,227.1922,3230.0
2023-08-18 13:00:00,232.77,232.99,232.52,232.66,2000.0,227.0264,227.241,226.7826,226.9191,2000.0
2023-08-18 13:30:00,232.89,232.9,232.6,232.68,1543.0,227.1434,227.1532,226.8606,226.9386,1543.0
2023-08-18 14:00:00,232.71,232.71,232.41,232.71,2124.0,226.9679,226.9679,226.6753,226.9679,2124.0
2023-08-18 14:30:00,232.56,232.72,232.19,232.21,3430.0,226.8216,226.9776,226.4607,226.4802,3430.0
2023-08-18 15:00:00,232.06,232.2,231.75,231.97,3807.0,226.3339,226.4705,226.0316,226.2462,3807.0
2023-08-18 15:30:00,232.16,232.86,232.06,232.48,12525.0,226.4315,227.1142,226.3339,226.7436,12525.0
2023-08-21 09:30:00,231.65,232.84,231.32,231.68,10238.0,226.6,227.7641,226.2772,226.6294,10238.0
2023-08-21 10:00:00,231.63,232.26,231.02,231.43,4534.0,226.5805,227.1967,225.9838,226.3848,4534.0
2023-08-21 10:30:00,231.21,231.9,231.14,231.9,3615.0,226.1696,226.8446,226.1011,226.8446,3615.0
2023-08-21 11:00:00,231.67,231.67,230.54,230.87,4034.0,226.6196,226.6196,225.5142,225.837,4034.0
2023-08-21 11:30:00,230.97,230.97,230.4,230.46,1527.0,225.9349,225.9349,225.3773,225.436,1527.0
2023-08-21 12:00:00,230.74,231.21,230.44,231.03,2617.0,225.7099,226.1696,225.4164,225.9935,2617.0
2023-08-21 12:30:00,231.08,231.35,230.7,231.28,3011.0,226.0425,226.3066,225.6707,226.2381,3011.0
2023-08-21 13:00:00,231.32,232.06,231.17,231.94,10314.0,226.2772,227.0011,226.1305,226.8837,10314.0
2023-08-21 13:30:00,231.88,232.37,231.05,231.29,20133.0,226.825,227.3043,226.0131,226.2479,20133.0
2023-08-21 14:00:00,231.33,231.49,230.23,230.42,11548.0,226.287,226.4435,225.211,225.3968,11548.0
2023-08-21 14:30:00,230.3,230.78,230.3,230.63,12165.0,225.2795,225.749,225.2795,225.6023,12165.0
2023-08-21 15:00:00,230.73,231.14,230.7,230.95,14637.0,225.7001,226.1011,225.6707,225.9153,14637.0
2023-08-21 15:30:00,230.96,231.42,230.01,230.64,44247.0,225.9251,226.375,224.9958,225.612,44247.0
2023-08-22 09:30:00,229.2,233.3,226.56,228.0,24733.0,224.2034,228.2141,221.621,223.0296,24733.0
2023-08-22 10:00:00,227.86,233.45,227.32,232.42,18631.0,222.8926,228.3608,222.3644,227.3532,18631.0
2023-08-22 10:30:00,232.44,233.31,231.44,232.25,16996.0,227.3728,228.2238,226.3946,227.1869,16996.0
2023-08-22 11:00:00,231.86,233.44,231.59,232.61,11991.0,226.8054,228.351,226.5413,227.5391,11991.0
2023-08-22 11:30:00,232.83,233.72,232.66,233.64,8534.0,227.7543,228.6249,227.588,228.5466,8534.0
2023-08-22 12:00:00,233.33,234.72,233.19,234.42,8841.0,228.2434,229.6031,228.1065,229.3096,8841.0
2023-08-22 12:30:00,234.42,234.44,233.42,234.23,10272.0,229.3096,229.3292,228.3314,229.1238,10272.0
2023-08-22 13:00:00,234.22,234.71,234.0,234.5,16890.0,229.114,229.5933,228.8988,229.3879,16890.0
2023-08-22 13:30:00,234.35,235.18,234.23,234.8,12284.0,229.2412,230.0531,229.1238,229.6814,12284.0
2023-08-22 14:00:00,234.99,235.27,234.58,235.2,16221.0,229.8672,230.1411,229.4662,230.0726,16221.0
2023-08-22 14:30:00,235.6,235.61,234.58,235.25,18943.0,230.4639,230.4737,229.4662,230.1215,18943.0
2023-08-22 15:00:00,235.29,235.72,235.09,235.47,15491.0,230.1607,230.5813,229.965,230.3368,15491.0
2023-08-22 15:30:00,235.45,235.94,235.17,235.8,34266.0,230.3172,230.7965,230.0433,230.6596,34266.0
2023-08-23 09:30:00,236.59,238.99,236.45,237.94,10922.0,231.4323,233.78,231.2954,232.7529,10922.0
2023-08-23 10:00:00,237.59,237.62,235.91,237.03,6732.0,232.4105,232.4399,230.7672,231.8627,6732.0
2023-08-23 10:30:00,236.9,238.09,236.87,237.61,4276.0,231.7356,232.8996,231.7062,232.4301,4276.0
2023-08-23 11:00:00,237.56,238.66,237.5,238.32,3320.0,232.3812,233.4572,232.3225,233.1246,3320.0
2023-08-23 11:30:00,238.46,238.75,238.14,238.67,2563.0,233.2616,233.5452,232.9485,233.467,2563.0
2023-08-23 12:00:00,238.63,239.3,238.59,239.24,2721.0,233.4279,234.0833,233.3887,234.0246,2721.0
2023-08-23 12:30:00,239.12,239.28,238.99,239.05,2737.0,233.9072,234.0637,233.78,233.8387,2737.0
2023-08-23 13:00:00,239.11,239.65,239.11,239.64,2987.0,233.8974,234.4256,233.8974,234.4158,2987.0
2023-08-23 13:30:00,240.0,240.25,239.92,240.2,2400.0,234.768,235.0125,234.6897,234.9636,2400.0
2023-08-23 14:00:00,240.2,240.2,239.37,239.61,2859.0,234.9636,234.9636,234.1517,234.3865,2859.0
2023-08-23 14:30:00,239.61,240.26,239.51,239.82,4100.0,234.3865,235.0223,234.2887,234.5919,4100.0
2023-08-23 15:00:00,239.95,240.26,239.68,240.26,5997.0,234.7191,235.0223,234.455,235.0223,5997.0
2023-08-23 15:30:00,240.25,240.25,238.53,239.28,22290.0,235.0125,235.0125,233.33,234.0637,22290.0
2023-08-24 09:30:00,238.92,241.39,238.92,241.39,3599.0,233.7115,236.1277,233.7115,236.1277,3599.0
2023-08-24 10:00:00,241.31,241.39,240.39,240.59,3038.0,236.0494,236.1277,235.1495,235.3451,3038.0
2023-08-24 10:30:00,240.5,240.71,240.16,240.16,3934.0,235.2571,235.4625,234.9245,234.9245,3934.0
2023-08-24 11:00:00,239.95,239.96,239.15,239.44,3749.0,234.7191,234.7289,233.9365,234.2202,3749.0
2023-08-24 11:30:00,239.31,239.34,238.34,238.34,5943.0,234.093,234.1224,233.1442,233.1442,5943.0
2023-08-24 12:00:00,238.21,238.64,238.2,238.56,3212.0,233.017,233.4376,233.0072,233.3594,3212.0
2023-08-24 12:30:00,238.34,238.37,237.81,237.92,3570.0,233.1442,233.1735,232.6257,232.7333,3570.0
2023-08-24 13:00:00,237.59,237.67,237.36,237.5,2742.0,232.4105,232.4888,232.1855,232.3225,2742.0
2023-08-24 13:30:00,237.73,238.16,237.32,237.4,2654.0,232.5475,232.9681,232.1464,232.2247,2654.0
2023-08-24 14:00:00,237.5,237.62,237.35,237.36,1742.0,232.3225,232.4399,232.1758,232.1855,1742.0
2023-08-24 14:30:00,237.46,237.98,237.35,237.98,2605.0,232.2834,232.792,232.1758,232.792,2605.0
2023-08-24 15:00:00,238.0,238.13,237.66,237.84,3690.0,232.8116,232.9388,232.479,232.6551,3690.0
2023-08-24 15:30:00,237.84,237.89,236.51,236.58,17655.0,232.6551,232.704,231.3541,231.4226,17655.0
2023-08-25 09:30:00,236.98,239.01,236.98,237.75,5380.0,231.8138,233.7996,231.8138,232.567,5380.0
2023-08-25 10:00:00,238.13,238.28,236.52,236.7,6608.0,232.9388,233.0855,231.3639,231.5399,6608.0
2023-08-25 10:30:00,236.76,237.23,236.04,236.04,3411.0,231.5986,232.0584,230.8943,230.8943,3411.0
2023-08-25 11:00:00,236.27,237.18,236.27,236.99,1100.0,231.1193,232.0095,231.1193,231.8236,1100.0
2023-08-25 11:30:00,237.44,237.59,236.66,236.76,3853.0,232.2638,232.4105,231.5008,231.5986,3853.0
2023-08-25 12:00:00,237.41,238.38,237.41,238.38,934.0,232.2345,233.1833,232.2345,233.1833,934.0
2023-08-25 12:30:00,238.47,238.48,237.89,238.16,3022.0,233.2714,233.2811,232.704,232.9681,3022.0
2023-08-25 13:00:00,238.37,238.69,238.04,238.32,2186.0,233.1735,233.4866,232.8507,233.1246,2186.0
2023-08-25 13:30:00,238.31,238.78,238.24,238.68,1507.0,233.1148,233.5746,233.0464,233.4768,1507.0
2023-08-25 14:00:00,238.56,239.32,238.56,239.31,1804.0,233.3594,234.1028,233.3594,234.093,1804.0
2023-08-25 14:30:00,239.23,239.7,239.07,239.39,1800.0,234.0148,234.4745,233.8583,234.1713,1800.0
2023-08-25 15:00:00,239.58,239.77,239.05,239.51,4400.0,234.3572,234.543,233.8387,234.2887,4400.0
2023-08-25 15:30:00,239.52,239.52,238.44,238.68,11581.0,234.2985,234.2985,233.242,233.4768,11581.0
2023-08-28 09:30:00,240.39,242.18,240.15,241.7,3798.0,235.1495,236.9005,234.9147,236.4309,3798.0
2023-08-28 10:00:00,241.79,242.5,241.45,242.5,10070.0,236.519,237.2135,236.1864,237.2135,10070.0
2023-08-28 10:30:00,242.24,242.5,242.15,242.41,3400.0,236.9592,237.2135,236.8711,237.1255,3400.0
2023-08-28 11:00:00,242.82,242.82,242.09,242.37,3611.0,237.5265,237.5265,236.8124,237.0863,3611.0
2023-08-28 11:30:00,242.49,243.01,242.4,242.5,2972.0,237.2037,237.7124,237.1157,237.2135,2972.0
2023-08-28 12:00:00,242.64,242.64,242.11,242.11,1700.0,237.3504,237.3504,236.832,236.832,1700.0
2023-08-28 12:30:00,242.08,242.26,241.62,242.26,1300.0,236.8027,236.9787,236.3527,236.9787,1300.0
2023-08-28 13:00:00,242.43,242.49,242.14,242.49,2383.0,237.145,237.2037,236.8613,237.2037,2383.0
2023-08-28 13:30:00,242.68,242.68,241.9,241.94,3603.0,237.3896,237.3896,236.6266,236.6657,3603.0
2023-08-28 14:00:00,241.96,242.27,241.76,242.19,3500.0,236.6853,236.9885,236.4896,236.9103,3500.0
2023-08-28 14:30:00,242.19,242.74,242.13,242.3,5027.0,236.9103,237.4483,236.8516,237.0179,5027.0
2023-08-28 15:00:00,242.31,242.56,242.21,242.44,7017.0,237.0276,237.2722,236.9298,237.1548,7017.0
2023-08-28 15:30:00,242.33,242.68,242.04,242.61,28062.0,237.0472,237.3896,236.7635,237.3211,28062.0
2023-08-29 09:30:00,241.93,243.07,241.71,241.87,2642.0,236.6559,237.7711,236.4407,236.5972,2642.0
2023-08-29 10:00:00,242.05,242.77,241.6,242.77,3666.0,236.7733,237.4776,236.3331,237.4776,3666.0
2023-08-29 10:30:00,242.42,242.42,241.07,241.9,3171.0,237.1352,237.1352,235.8147,236.6266,3171.0
2023-08-29 11:00:00,241.92,243.22,241.92,243.0,2608.0,236.6461,237.9178,236.6461,237.7026,2608.0
2023-08-29 11:30:00,243.01,243.71,243.0,243.28,3131.0,237.7124,238.3971,237.7026,237.9765,3131.0
2023-08-29 12:00:00,243.2,243.7,243.05,243.06,1473.0,237.8982,238.3873,237.7515,237.7613,1473.0
2023-08-29 12:30:00,243.28,243.28,242.62,242.84,2600.0,237.9765,237.9765,237.3309,237.5461,2600.0
2023-08-29 13:00:00,243.01,243.5,243.01,243.41,1100.0,237.7124,238.1917,237.7124,238.1037,1100.0
2023-08-29 13:30:00,243.23,243.57,242.84,242.97,2696.0,237.9276,238.2602,237.5461,237.6733,2696.0
2023-08-29 14:00:00,243.05,243.41,242.93,243.24,2500.0,237.7515,238.1037,237.6341,237.9374,2500.0
2023-08-29 14:30:00,243.62,243.79,243.56,243.78,2722.0,238.3091,238.4754,238.2504,238.4656,2722.0
2023-08-29 15:00:00,243.73,244.63,243.73,244.29,3800.0,238.4167,239.2971,238.4167,238.9645,3800.0
2023-08-29 15:30:00,244.22,244.74,244.03,244.58,20646.0,238.896,239.4047,238.7101,239.2482,20646.0
2023-08-30 09:30:00,244.67,246.76,244.67,246.76,3902.0,239.3362,241.3806,239.3362,241.3806,3902.0
2023-08-30 10:00:00,246.66,247.25,246.24,246.24,1022.0,241.2828,241.8599,240.872,240.872,1022.0
2023-08-30 10:30:00,245.84,246.09,245.84,246.09,600.0,240.4807,240.7252,240.4807,240.7252,600.0
2023-08-30 11:00:00,246.1,246.69,246.06,246.62,2494.0,240.735,241.3122,240.6959,241.2437,2494.0
2023-08-30 11:30:00,246.75,247.13,246.73,246.85,3092.0,241.3708,241.7426,241.3513,241.4687,3092.0
2023-08-30 12:00:00,246.75,246.75,245.92,246.25,1167.0,241.3708,241.3708,240.5589,240.8817,1167.0
2023-08-30 12:30:00,246.5,246.5,245.85,246.17,1767.0,241.1263,241.1263,240.4905,240.8035,1767.0
2023-08-30 13:00:00,246.2,246.2,245.98,246.07,3806.0,240.8328,240.8328,240.6176,240.7057,3806.0
2023-08-30 13:30:00,245.83,245.87,245.51,245.64,2541.0,240.4709,240.51,240.1579,240.285,2541.0
2023-08-30 14:00:00,245.49,245.98,245.49,245.82,1827.0,240.1383,240.6176,240.1383,240.4611,1827.0
2023-08-30 14:30:00,246.07,246.34,245.99,246.27,2644.0,240.7057,240.9698,240.6274,240.9013,2644.0
2023-08-30 15:00:00,246.35,246.45,245.89,245.89,2346.0,240.9796,241.0774,240.5296,240.5296,2346.0
2023-08-30 15:30:00,245.89,246.01,245.45,245.69,18418.0,240.5296,240.647,240.0992,240.334,18418.0
2023-08-31 09:30:00,245.56,247.19,245.55,247.19,6090.0,240.2068,241.8013,240.197,241.8013,6090.0
2023-08-31 10:00:00,247.0,247.24,246.46,246.81,1200.0,241.6154,241.8502,241.0872,241.4295,1200.0
2023-08-31 10:30:00,246.77,246.8,246.38,246.72,3304.0,241.3904,241.4198,241.0089,241.3415,3304.0
2023-08-31 11:00:00,246.55,246.55,245.99,246.18,3778.0,241.1752,241.1752,240.6274,240.8133,3778.0
2023-08-31 11:30:00,246.17,246.39,245.88,245.88,2131.0,240.8035,241.0187,240.5198,240.5198,2131.0
2023-08-31 12:00:00,245.84,246.06,245.76,245.99,1349.0,240.4807,240.6959,240.4024,240.6274,1349.0
2023-08-31 12:30:00,245.97,246.66,245.94,246.66,1496.0,240.6079,241.2828,240.5785,241.2828,1496.0
2023-08-31 13:00:00,246.38,246.72,246.17,246.47,1181.0,241.0089,241.3415,240.8035,241.097,1181.0
2023-08-31 13:30:00,246.84,246.84,246.29,246.32,800.0,241.4589,241.4589,240.9209,240.9502,800.0
2023-08-31 14:00:00,246.18,246.18,245.96,246.09,2250.0,240.8133,240.8133,240.5981,240.7252,2250.0
2023-08-31 14:30:00,246.0,246.03,245.45,245.46,1480.0,240.6372,240.6665,240.0992,240.109,1480.0
2023-08-31 15:00:00,245.4,245.65,245.4,245.43,1000.0,240.0503,240.2948,240.0503,240.0796,1000.0
2023-08-31 15:30:00,245.16,245.16,244.13,244.24,8789.0,239.8155,239.8155,238.808,238.9156,8789.0
2023-09-01 09:30:00,245.91,246.05,244.92,245.49,6777.0,240.5492,240.6861,239.5807,240.1383,6777.0
2023-09-01 10:00:00,245.68,246.63,245.68,246.63,4190.0,240.3242,241.2535,240.3242,241.2535,4190.0
2023-09-01 10:30:00,246.9,246.9,246.04,246.05,1667.0,241.5176,241.5176,240.6763,240.6861,1667.0
2023-09-01 11:00:00,246.25,246.26,246.09,246.22,1515.0,240.8817,240.8915,240.7252,240.8524,1515.0
2023-09-01 11:30:00,245.7,245.74,245.07,245.22,2739.0,240.3437,240.3829,239.7275,239.8742,2739.0
2023-09-01 12:00:00,245.18,245.74,245.18,245.73,4765.0,239.8351,240.3829,239.8351,240.3731,4765.0
2023-09-01 12:30:00,245.64,246.15,245.5,246.01,3637.0,240.285,240.7839,240.1481,240.647,3637.0
2023-09-01 13:00:00,245.97,246.27,245.82,246.06,1375.0,240.6079,240.9013,240.4611,240.6959,1375.0
2023-09-01 13:30:00,246.02,246.34,245.69,246.34,6925.0,240.6568,240.9698,240.334,240.9698,6925.0
2023-09-01 14:00:00,246.39,246.55,246.0,246.0,2100.0,241.0187,241.1752,240.6372,240.6372,2100.0
2023-09-01 14:30:00,246.01,246.17,245.83,246.17,3180.0,240.647,240.8035,240.4709,240.8035,3180.0
2023-09-01 15:00:00,246.27,246.55,246.21,246.3,2407.0,240.9013,241.1752,240.8426,240.9307,2407.0
2023-09-01 15:30:00,246.27,246.31,245.36,245.47,25475.0,240.9013,240.9404,240.0111,240.1188,25475.0
2023-09-05 09:30:00,245.89,245.89,238.95,241.0,7765.0,240.5296,240.5296,233.7409,235.7462,7765.0
2023-09-05 10:00:00,240.82,242.57,240.43,242.12,5755.0,235.5701,237.282,235.1886,236.8418,5755.0
2023-09-05 10:30:00,242.3,242.63,241.69,242.61,2979.0,237.0179,237.3407,236.4212,237.3211,2979.0
2023-09-05 11:00:00,243.23,243.32,242.79,243.05,2644.0,237.9276,238.0156,237.4972,237.7515,2644.0
2023-09-05 11:30:00,242.99,243.01,242.35,242.56,2839.0,237.6928,237.7124,237.0668,237.2722,2839.0
2023-09-05 12:00:00,242.17,242.31,241.12,241.39,3341.0,236.8907,237.0276,235.8636,236.1277,3341.0
2023-09-05 12:30:00,241.58,241.99,241.35,241.84,2174.0,236.3136,236.7146,236.0886,236.5679,2174.0
2023-09-05 13:00:00,241.57,241.68,241.26,241.68,3787.0,236.3038,236.4114,236.0005,236.4114,3787.0
2023-09-05 13:30:00,241.53,241.91,241.52,241.6,3428.0,236.2646,236.6364,236.2549,236.3331,3428.0
2023-09-05 14:00:00,241.67,241.69,240.99,241.16,3926.0,236.4016,236.4212,235.7364,235.9027,3926.0
2023-09-05 14:30:00,241.25,241.55,241.01,241.38,3921.0,235.9907,236.2842,235.756,236.1179,3921.0
2023-09-05 15:00:00,241.32,241.42,240.8,240.82,5658.0,236.0592,236.157,235.5506,235.5701,5658.0
2023-09-05 15:30:00,240.75,241.15,240.4,240.53,28578.0,235.5016,235.8929,235.1593,235.2864,28578.0
2023-09-06 09:30:00,240.64,240.76,239.25,240.28,15140.0,235.394,235.5114,234.0343,235.0419,15140.0
2023-09-06 10:00:00,240.27,241.32,239.91,240.54,3399.0,235.0321,236.0592,234.68,235.2962,3399.0
2023-09-06 10:30:00,240.51,240.86,240.44,240.76,1435.0,235.2669,235.6092,235.1984,235.5114,1435.0
2023-09-06 11:00:00,240.74,241.21,240.46,240.56,2823.0,235.4919,235.9516,235.218,235.3158,2823.0
2023-09-06 11:30:00,240.43,240.47,239.75,239.81,4588.0,235.1886,235.2278,234.5234,234.5821,4588.0
2023-09-06 12:00:00,239.94,240.18,239.44,239.44,8825.0,234.7093,234.9441,234.2202,234.2202,8825.0
2023-09-06 12:30:00,239.41,239.41,238.99,239.4,4301.0,234.1909,234.1909,233.78,234.1811,4301.0
2023-09-06 13:00:00,239.09,239.43,238.98,239.43,2689.0,233.8778,234.2104,233.7702,234.2104,2689.0
2023-09-06 13:30:00,239.43,239.81,239.35,239.64,1338.0,234.2104,234.5821,234.1322,234.4158,1338.0
2023-09-06 14:00:00,239.47,240.08,239.47,239.73,3240.0,234.2496,234.8463,234.2496,234.5039,3240.0
2023-09-06 14:30:00,239.87,239.98,239.68,239.75,2464.0,234.6408,234.7484,234.455,234.5234,2464.0
2023-09-06 15:00:00,239.75,239.75,239.11,239.29,5011.0,234.5234,234.5234,233.8974,234.0735,5011.0
2023-09-06 15:30:00,239.4,239.74,239.09,239.5,19644.0,234.1811,234.5137,233.8778,234.2789,19644.0
2023-09-07 09:30:00,239.4,239.61,237.1,237.1,10512.0,234.1811,234.3865,231.9312,231.9312,10512.0
2023-09-07 10:00:00,236.43,236.67,235.36,235.45,3340.0,231.2758,231.5106,230.2291,230.3172,3340.0
2023-09-07 10:30:00,235.47,235.85,234.89,235.02,15677.0,230.3368,230.7085,229.7694,229.8966,15677.0
2023-09-07 11:00:00,235.0,235.41,234.81,235.05,5623.0,229.877,230.2781,229.6911,229.9259,5623.0
2023-09-07 11:30:00,234.84,235.52,234.84,235.0,11409.0,229.7205,230.3857,229.7205,229.877,11409.0
2023-09-07 12:00:00,234.89,236.38,234.89,235.94,17210.0,229.7694,231.2269,229.7694,230.7965,17210.0
2023-09-07 12:30:00,236.0,236.0,235.25,235.6,6340.0,230.8552,230.8552,230.1215,230.4639,6340.0
2023-09-07 13:00:00,235.5,235.52,234.84,235.09,6513.0,230.3661,230.3857,229.7205,229.965,6513.0
2023-09-07 13:30:00,235.11,235.32,234.72,234.92,2778.0,229.9846,230.19,229.6031,229.7987,2778.0
2023-09-07 14:00:00,234.78,235.0,234.22,234.32,4221.0,229.6618,229.877,229.114,229.2118,4221.0
2023-09-07 14:30:00,234.23,234.55,233.98,234.33,6638.0,229.1238,229.4368,228.8792,229.2216,6638.0
2023-09-07 15:00:00,234.28,234.36,233.72,234.09,3300.0,229.1727,229.2509,228.6249,228.9868,3300.0
2023-09-07 15:30:00,234.0,234.3,233.43,233.86,28399.0,228.8988,229.1923,228.3412,228.7618,28399.0
2023-09-08 09:30:00,233.86,234.22,232.77,233.43,3560.0,228.7618,229.114,227.6956,228.3412,3560.0
2023-09-08 10:00:00,233.31,234.22,233.25,233.76,2634.0,228.2238,229.114,228.1651,228.664,2634.0
2023-09-08 10:30:00,233.83,234.58,233.42,234.39,2504.0,228.7325,229.4662,228.3314,229.2803,2504.0
2023-09-08 11:00:00,234.23,234.5,233.95,233.96,812.0,229.1238,229.3879,228.8499,228.8597,812.0
2023-09-08 11:30:00,234.06,234.06,233.04,233.46,2669.0,228.9575,228.9575,227.9597,228.3706,2669.0
2023-09-08 12:00:00,233.36,233.64,233.29,233.52,4780.0,228.2727,228.5466,228.2043,228.4293,4780.0
2023-09-08 12:30:00,233.45,233.58,232.8,233.03,2389.0,228.3608,228.488,227.725,227.9499,2389.0
2023-09-08 13:00:00,232.87,232.88,232.67,232.76,1300.0,227.7934,227.8032,227.5978,227.6858,1300.0
2023-09-08 13:30:00,232.82,233.32,232.74,233.32,1616.0,227.7445,228.2336,227.6663,228.2336,1616.0
2023-09-08 14:00:00,233.37,233.53,233.01,233.01,6207.0,228.2825,228.439,227.9304,227.9304,6207.0
2023-09-08 14:30:00,232.81,232.9,232.6,232.72,1192.0,227.7347,227.8228,227.5293,227.6467,1192.0
2023-09-08 15:00:00,232.65,232.74,232.23,232.33,1934.0,227.5782,227.6663,227.1674,227.2652,1934.0
2023-09-08 15:30:00,232.38,232.9,232.38,232.78,14144.0,227.3141,227.8228,227.3141,227.7054,14144.0
2023-09-11 09:30:00,233.52,234.04,232.78,233.07,15660.0,228.4293,228.9379,227.7054,227.9891,15660.0
2023-09-11 10:00:00,233.12,233.37,232.73,233.05,3472.0,228.038,228.2825,227.6565,227.9695,3472.0
2023-09-11 10:30:00,232.82,232.86,232.28,232.5,2100.0,227.7445,227.7836,227.2163,227.4315,2100.0
2023-09-11 11:00:00,232.62,232.74,232.24,232.45,6800.0,227.5489,227.6663,227.1772,227.3826,6800.0
2023-09-11 11:30:00,232.43,233.61,232.43,233.61,3253.0,227.363,228.5173,227.363,228.5173,3253.0
2023-09-11 12:00:00,233.6,234.39,233.6,234.24,3460.0,228.5075,229.2803,228.5075,229.1336,3460.0
2023-09-11 12:30:00,234.24,234.7,234.23,234.45,3716.0,229.1336,229.5835,229.1238,229.339,3716.0
2023-09-11 13:00:00,234.72,235.18,234.72,235.07,1100.0,229.6031,230.0531,229.6031,229.9455,1100.0
2023-09-11 13:30:00,234.96,235.52,234.92,235.0,3830.0,229.8379,230.3857,229.7987,229.877,3830.0
2023-09-11 14:00:00,235.21,235.21,234.56,235.01,4600.0,230.0824,230.0824,229.4466,229.8868,4600.0
2023-09-11 14:30:00,234.78,235.35,234.76,235.09,3329.0,229.6618,230.2194,229.6422,229.965,3329.0
2023-09-11 15:00:00,235.0,235.17,234.34,234.34,7666.0,229.877,230.0433,229.2314,229.2314,7666.0
2023-09-11 15:30:00,234.42,235.01,234.34,234.89,15500.0,229.3096,229.8868,229.2314,229.7694,15500.0
2023-09-12 09:30:00,233.68,235.12,233.59,234.42,2912.0,228.5858,229.9944,228.4977,229.3096,2912.0
2023-09-12 10:00:00,234.89,235.22,234.37,234.5,1270.0,229.7694,230.0922,229.2607,229.3879,1270.0
2023-09-12 10:30:00,233.99,233.99,232.75,232.75,3620.0,228.889,228.889,227.676,227.676,3620.0
2023-09-12 11:00:00,233.0,234.01,233.0,234.01,1400.0,227.9206,228.9086,227.9206,228.9086,1400.0
2023-09-12 11:30:00,233.96,234.02,233.49,233.61,1764.0,228.8597,228.9184,228.3999,228.5173,1764.0
2023-09-12 12:00:00,233.51,233.71,233.37,233.39,1863.0,228.4195,228.6151,228.2825,228.3021,1863.0
2023-09-12 12:30:00,233.48,233.48,233.01,233.01,1559.0,228.3901,228.3901,227.9304,227.9304,1559.0
2023-09-12 13:00:00,232.89,233.23,232.89,233.23,500.0,227.813,228.1456,227.813,228.1456,500.0
2023-09-12 13:30:00,233.01,233.07,232.56,232.62,1491.0,227.9304,227.9891,227.4902,227.5489,1491.0
2023-09-12 14:00:00,232.45,232.65,232.18,232.18,1000.0,227.3826,227.5782,227.1185,227.1185,1000.0
2023-09-12 14:30:00,232.37,232.38,232.05,232.14,2755.0,227.3043,227.3141,226.9913,227.0793,2755.0
2023-09-12 15:00:00,232.1,232.1,231.6,231.81,5703.0,227.0402,227.0402,226.5511,226.7565,5703.0
2023-09-12 15:30:00,231.84,232.24,231.69,232.24,15568.0,226.7859,227.1772,226.6392,227.1772,15568.0
2023-09-13 09:30:00,232.7,232.7,231.5,232.26,2986.0,227.6271,227.6271,226.4533,227.1967,2986.0
2023-09-13 10:00:00,231.95,231.96,230.64,231.39,18975.0,226.8935,226.9033,225.612,226.3457,18975.0
2023-09-13 10:30:00,231.56,231.89,231.08,231.89,3911.0,226.512,226.8348,226.0425,226.8348,3911.0
2023-09-13 11:00:00,231.66,232.51,231.53,232.51,1950.0,226.6098,227.4413,226.4826,227.4413,1950.0
2023-09-13 11:30:00,232.55,232.55,232.12,232.42,1229.0,227.4804,227.4804,227.0598,227.3532,1229.0
2023-09-13 12:00:00,232.53,232.71,232.25,232.39,1176.0,227.4608,227.6369,227.1869,227.3239,1176.0
2023-09-13 12:30:00,232.56,232.6,231.69,231.96,21414.0,227.4902,227.5293,226.6392,226.9033,21414.0
2023-09-13 13:00:00,232.0,232.0,231.56,231.69,7361.0,226.9424,226.9424,226.512,226.6392,7361.0
2023-09-13 13:30:00,231.88,232.06,231.7,231.89,4271.0,226.825,227.0011,226.6489,226.8348,4271.0
2023-09-13 14:00:00,231.94,232.0,230.94,230.94,2100.0,226.8837,226.9424,225.9055,225.9055,2100.0
2023-09-13 14:30:00,231.13,231.15,230.74,230.74,700.0,226.0914,226.1109,225.7099,225.7099,700.0
2023-09-13 15:00:00,230.77,230.86,230.43,230.63,1019.0,225.7392,225.8272,225.4066,225.6023,1019.0
2023-09-13 15:30:00,230.61,231.53,230.61,231.33,17185.0,225.5827,226.4826,225.5827,226.287,17185.0
2023-09-14 09:30:00,233.22,233.89,232.01,233.19,3512.0,228.1358,228.7912,226.9522,228.1065,3512.0
2023-09-14 10:00:00,233.13,233.13,232.07,232.49,517.0,228.0478,228.0478,227.0109,227.4217,517.0
2023-09-14 10:30:00,232.41,232.69,232.36,232.65,1200.0,227.3435,227.6174,227.2945,227.5782,1200.0
2023-09-14 11:00:00,232.9,232.9,231.44,231.44,1000.0,227.8228,227.8228,226.3946,226.3946,1000.0
2023-09-14 11:30:00,231.4,231.7,231.4,231.49,2264.0,226.3555,226.6489,226.3555,226.4435,2264.0
2023-09-14 12:00:00,231.5,231.76,231.32,231.76,5165.0,226.4533,226.7076,226.2772,226.7076,5165.0
2023-09-14 12:30:00,232.08,232.08,231.86,231.89,1284.0,227.0207,227.0207,226.8054,226.8348,1284.0
2023-09-14 13:00:00,232.09,232.2,231.87,231.91,1400.0,227.0304,227.138,226.8152,226.8544,1400.0
2023-09-14 13:30:00,231.91,232.32,231.91,232.13,1736.0,226.8544,227.2554,226.8544,227.0696,1736.0
2023-09-14 14:00:00,232.28,232.28,231.92,232.09,2100.0,227.2163,227.2163,226.8641,227.0304,2100.0
2023-09-14 14:30:00,232.28,232.55,232.28,232.51,1700.0,227.2163,227.4804,227.2163,227.4413,1700.0
2023-09-14 15:00:00,232.62,232.65,232.47,232.52,1700.0,227.5489,227.5782,227.4022,227.4511,1700.0
2023-09-14 15:30:00,232.38,232.96,232.25,232.76,15641.0,227.3141,227.8815,227.1869,227.6858,15641.0
2023-09-15 09:30:00,233.33,233.35,232.01,232.92,41058.0,228.2434,228.263,226.9522,227.8423,41058.0
2023-09-15 10:00:00,233.08,233.23,232.59,232.79,4150.0,227.9989,228.1456,227.5195,227.7152,4150.0
2023-09-15 10:30:00,232.51,232.51,231.67,231.67,998.0,227.4413,227.4413,226.6196,226.6196,998.0
2023-09-15 11:00:00,231.49,232.01,231.48,231.79,1210.0,226.4435,226.9522,226.4337,226.737,1210.0
2023-09-15 11:30:00,231.85,232.0,231.7,231.89,1092.0,226.7957,226.9424,226.6489,226.8348,1092.0
2023-09-15 12:00:00,231.89,231.89,231.46,231.52,1387.0,226.8348,226.8348,226.4142,226.4729,1387.0
2023-09-15 12:30:00,231.28,231.6,230.95,230.95,2396.0,226.2381,226.5511,225.9153,225.9153,2396.0
2023-09-15 13:00:00,231.21,231.23,230.65,230.78,1966.0,226.1696,226.1892,225.6218,225.749,1966.0
2023-09-15 13:30:00,230.67,231.32,230.47,231.32,2630.0,225.6414,226.2772,225.4458,226.2772,2630.0
2023-09-15 14:00:00,231.37,231.38,231.03,231.08,2297.0,226.3261,226.3359,225.9935,226.0425,2297.0
2023-09-15 14:30:00,231.12,231.21,230.87,231.07,3300.0,226.0816,226.1696,225.837,226.0327,3300.0
2023-09-15 15:00:00,230.92,231.0,230.64,230.9,3604.0,225.8859,225.9642,225.612,225.8664,3604.0
2023-09-15 15:30:00,230.84,230.93,230.22,230.79,25877.0,225.8077,225.8957,225.2012,225.7588,25877.0
2023-09-18 09:30:00,230.45,230.56,229.53,230.56,5348.0,225.4262,225.5338,224.5262,225.5338,5348.0
2023-09-18 10:00:00,230.45,231.87,230.44,231.66,16805.0,225.4262,226.8152,225.4164,226.6098,16805.0
2023-09-18 10:30:00,232.0,233.41,232.0,233.22,24530.0,226.9424,228.3217,226.9424,228.1358,24530.0
2023-09-18 11:00:00,232.98,233.01,232.03,232.35,17224.0,227.901,227.9304,226.9717,227.2848,17224.0
2023-09-18 11:30:00,232.39,233.09,232.38,232.55,16733.0,227.3239,228.0086,227.3141,227.4804,16733.0
2023-09-18 12:00:00,232.33,232.47,231.99,232.22,9412.0,227.2652,227.4022,226.9326,227.1576,9412.0
2023-09-18 12:30:00,232.34,232.49,232.18,232.19,2165.0,227.275,227.4217,227.1185,227.1283,2165.0
2023-09-18 13:00:00,232.25,232.25,231.75,232.06,4399.0,227.1869,227.1869,226.6978,227.0011,4399.0
2023-09-18 13:30:00,231.89,232.15,231.45,231.45,1600.0,226.8348,227.0891,226.4044,226.4044,1600.0
2023-09-18 14:00:00,231.59,231.59,231.19,231.31,2063.0,226.5413,226.5413,226.1501,226.2674,2063.0
2023-09-18 14:30:00,231.27,231.87,231.2,231.41,4500.0,226.2283,226.8152,226.1598,226.3653,4500.0
2023-09-18 15:00:00,231.41,231.5,231.1,231.47,6628.0,226.3653,226.4533,226.062,226.424,6628.0
2023-09-18 15:30:00,231.3,231.83,231.0,231.42,34290.0,226.2577,226.7761,225.9642,226.375,34290.0
2023-09-19 09:30:00,231.14,231.14,230.5,230.69,2187.0,226.1011,226.1011,225.4751,225.661,2187.0
2023-09-19 10:00:00,230.66,230.82,229.51,230.23,1741.0,225.6316,225.7881,224.5067,225.211,1741.0
2023-09-19 10:30:00,230.3,230.59,230.14,230.56,2732.0,225.2795,225.5631,225.1229,225.5338,2732.0
2023-09-19 11:00:00,230.81,231.01,230.17,231.01,14868.0,225.7783,225.974,225.1523,225.974,14868.0
2023-09-19 11:30:00,231.01,231.01,230.5,230.66,1800.0,225.974,225.974,225.4751,225.6316,1800.0
2023-09-19 12:00:00,230.52,230.7,230.1,230.27,3646.0,225.4947,225.6707,225.0838,225.2501,3646.0
2023-09-19 12:30:00,230.37,230.38,229.55,229.59,3276.0,225.3479,225.3577,224.5458,224.5849,3276.0
2023-09-19 13:00:00,229.66,229.66,229.43,229.58,1360.0,224.6534,224.6534,224.4284,224.5752,1360.0
2023-09-19 13:30:00,229.57,230.55,229.57,230.23,2903.0,224.5654,225.524,224.5654,225.211,2903.0
2023-09-19 14:00:00,230.37,230.84,230.29,230.77,3400.0,225.3479,225.8077,225.2697,225.7392,3400.0
2023-09-19 14:30:00,230.7,231.09,230.6,230.69,6735.0,225.6707,226.0522,225.5729,225.661,6735.0
2023-09-19 15:00:00,230.66,230.87,230.52,230.86,1500.0,225.6316,225.837,225.4947,225.8272,1500.0
2023-09-19 15:30:00,230.76,231.05,230.59,230.84,21466.0,225.7294,226.0131,225.5631,225.8077,21466.0
2023-09-20 09:30:00,231.74,232.88,231.72,232.22,20630.0,226.6881,227.8032,226.6685,227.1576,20630.0
2023-09-20 10:00:00,232.29,232.35,231.3,231.75,8033.0,227.2261,227.2848,226.2577,226.6978,8033.0
2023-09-20 10:30:00,231.61,231.61,230.94,231.23,2529.0,226.5609,226.5609,225.9055,226.1892,2529.0
2023-09-20 11:00:00,231.3,231.54,231.01,231.11,7993.0,226.2577,226.4924,225.974,226.0718,7993.0
2023-09-20 11:30:00,231.31,231.46,230.94,231.32,1600.0,226.2674,226.4142,225.9055,226.2772,1600.0
2023-09-20 12:00:00,231.07,231.34,230.92,231.34,3893.0,226.0327,226.2968,225.8859,226.2968,3893.0
2023-09-20 12:30:00,231.21,231.55,231.2,231.29,1100.0,226.1696,226.5022,226.1598,226.2479,1100.0
2023-09-20 13:00:00,231.22,231.22,230.95,231.06,1700.0,226.1794,226.1794,225.9153,226.0229,1700.0
2023-09-20 13:30:00,230.96,231.07,230.64,230.69,9296.0,225.9251,226.0327,225.612,225.661,9296.0
2023-09-20 14:00:00,230.36,230.41,229.59,230.01,1514.0,225.3381,225.3871,224.5849,224.9958,1514.0
2023-09-20 14:30:00,229.8,230.55,229.35,229.38,16010.0,224.7904,225.524,224.3502,224.3795,16010.0
2023-09-20 15:00:00,229.26,229.62,229.11,229.54,3800.0,224.2621,224.6143,224.1154,224.536,3800.0
2023-09-20 15:30:00,229.52,229.52,227.58,227.77,32370.0,224.5165,224.5165,222.6188,222.8046,32370.0
2023-09-21 09:30:00,226.98,227.61,225.92,226.02,3502.0,222.0318,222.6481,220.9949,221.0928,3502.0
2023-09-21 10:00:00,225.84,225.84,224.58,224.58,4948.0,220.9167,220.9167,219.6842,219.6842,4948.0
2023-09-21 10:30:00,224.52,224.95,224.29,224.66,9794.0,219.6255,220.0461,219.4005,219.7624,9794.0
2023-09-21 11:00:00,224.35,224.62,223.76,224.31,8226.0,219.4592,219.7233,218.882,219.42,8226.0
2023-09-21 11:30:00,224.57,224.9,224.51,224.59,8028.0,219.6744,219.9972,219.6157,219.6939,8028.0
2023-09-21 12:00:00,224.37,224.42,224.04,224.26,3202.0,219.4787,219.5276,219.1559,219.3711,3202.0
2023-09-21 12:30:00,224.24,224.41,223.91,224.0,5291.0,219.3516,219.5179,219.0288,219.1168,5291.0
2023-09-21 13:00:00,224.01,225.08,224.0,224.66,6148.0,219.1266,220.1733,219.1168,219.7624,6148.0
2023-09-21 13:30:00,224.37,224.8,224.37,224.69,3500.0,219.4787,219.8994,219.4787,219.7918,3500.0
2023-09-21 14:00:00,224.77,225.07,224.67,224.87,3843.0,219.87,220.1635,219.7722,219.9678,3843.0
2023-09-21 14:30:00,224.8,224.94,224.67,224.83,4071.0,219.8994,220.0363,219.7722,219.9287,4071.0
2023-09-21 15:00:00,224.86,225.28,224.5,224.52,5003.0,219.958,220.3689,219.6059,219.6255,5003.0
2023-09-21 15:30:00,224.41,224.75,223.62,223.64,22694.0,219.5179,219.8504,218.7451,218.7646,22694.0
2023-09-22 09:30:00,223.56,225.27,222.75,224.91,4684.0,218.6864,220.3591,217.894,220.007,4684.0
2023-09-22 10:00:00,225.44,225.44,224.12,224.56,6324.0,220.5254,220.5254,219.2342,219.6646,6324.0
2023-09-22 10:30:00,224.56,225.1,224.39,225.1,4700.0,219.6646,220.1928,219.4983,220.1928,4700.0
2023-09-22 11:00:00,225.12,225.12,224.52,224.64,4721.0,220.2124,220.2124,219.6255,219.7428,4721.0
2023-09-22 11:30:00,224.79,224.79,223.59,223.59,1231.0,219.8896,219.8896,218.7157,218.7157,1231.0
2023-09-22 12:00:00,223.66,223.73,223.29,223.61,3685.0,218.7842,218.8527,218.4223,218.7353,3685.0
2023-09-22 12:30:00,223.58,223.98,223.58,223.73,3111.0,218.706,219.0972,218.706,218.8527,3111.0
2023-09-22 13:00:00,223.67,223.87,223.5,223.5,5196.0,218.794,218.9896,218.6277,218.6277,5196.0
2023-09-22 13:30:00,223.66,223.67,223.12,223.57,9347.0,218.7842,218.794,218.256,218.6962,9347.0
2023-09-22 14:00:00,223.73,223.86,223.41,223.57,3200.0,218.8527,218.9798,218.5397,218.6962,3200.0
2023-09-22 14:30:00,223.47,223.77,223.03,223.25,4441.0,218.5984,218.8918,218.1679,218.3831,4441.0
2023-09-22 15:00:00,223.34,224.6,223.34,224.29,2500.0,218.4712,219.7037,218.4712,219.4005,2500.0
2023-09-22 15:30:00,224.33,224.39,223.62,224.17,23408.0,219.4396,219.4983,218.7451,219.2831,23408.0
2023-09-25 09:30:00,223.77,225.66,223.77,225.12,5445.0,218.8918,220.7406,218.8918,220.2124,5445.0
2023-09-25 10:00:00,225.01,225.2,224.52,224.94,4847.0,220.1048,220.2906,219.6255,220.0363,4847.0
2023-09-25 10:30:00,225.15,225.15,224.68,224.83,2135.0,220.2417,220.2417,219.782,219.9287,2135.0
2023-09-25 11:00:00,224.75,225.67,224.74,225.5,5033.0,219.8504,220.7504,219.8407,220.5841,5033.0
2023-09-25 11:30:00,225.45,225.68,225.26,225.58,1398.0,220.5352,220.7602,220.3493,220.6624,1398.0
2023-09-25 12:00:00,225.45,225.63,225.35,225.63,1473.0,220.5352,220.7113,220.4374,220.7113,1473.0
2023-09-25 12:30:00,225.5,225.5,224.91,225.1,2574.0,220.5841,220.5841,220.007,220.1928,2574.0
2023-09-25 13:00:00,225.11,225.22,224.68,224.68,2736.0,220.2026,220.3102,219.782,219.782,2736.0
2023-09-25 13:30:00,224.6,224.99,224.6,224.73,1327.0,219.7037,220.0852,219.7037,219.8309,1327.0
2023-09-25 14:00:00,224.92,224.93,224.64,224.65,1100.0,220.0167,220.0265,219.7428,219.7526,1100.0
2023-09-25 14:30:00,224.68,224.97,224.61,224.61,2840.0,219.782,220.0657,219.7135,219.7135,2840.0
2023-09-25 15:00:00,224.67,224.88,224.41,224.61,3222.0,219.7722,219.9776,219.5179,219.7135,3222.0
2023-09-25 15:30:00,224.69,224.81,224.09,224.26,19338.0,219.7918,219.9091,219.2048,219.3711,19338.0
2023-09-26 09:30:00,220.2,220.68,217.15,217.53,13295.0,215.3996,215.8692,212.4161,212.7878,13295.0
2023-09-26 10:00:00,218.01,218.17,217.48,217.64,14128.0,213.2574,213.4139,212.7389,212.8954,14128.0
2023-09-26 10:30:00,217.55,217.6,216.56,216.72,6341.0,212.8074,212.8563,211.839,211.9955,6341.0
2023-09-26 11:00:00,216.91,217.1,216.19,216.19,7844.0,212.1814,212.3672,211.4771,211.4771,7844.0
2023-09-26 11:30:00,216.23,216.61,216.11,216.46,4267.0,211.5162,211.8879,211.3988,211.7412,4267.0
2023-09-26 12:00:00,216.56,216.57,216.0,216.25,15806.0,211.839,211.8488,211.2912,211.5357,15806.0
2023-09-26 12:30:00,216.23,216.76,215.8,216.5,5909.0,211.5162,212.0346,211.0956,211.7803,5909.0
2023-09-26 13:00:00,216.43,217.15,216.43,216.62,2577.0,211.7118,212.4161,211.7118,211.8977,2577.0
2023-09-26 13:30:00,216.65,216.76,216.36,216.46,2433.0,211.927,212.0346,211.6433,211.7412,2433.0
2023-09-26 14:00:00,216.53,216.66,216.31,216.45,3295.0,211.8096,211.9368,211.5944,211.7314,3295.0
2023-09-26 14:30:00,216.45,216.66,216.21,216.41,6008.0,211.7314,211.9368,211.4966,211.6923,6008.0
2023-09-26 15:00:00,216.52,216.57,216.23,216.37,9980.0,211.7999,211.8488,211.5162,211.6531,9980.0
2023-09-26 15:30:00,216.43,216.88,215.96,216.26,51078.0,211.7118,212.152,211.2521,211.5455,51078.0
2023-09-27 09:30:00,217.42,218.5,216.8,217.79,10741.0,212.6802,213.7367,212.0738,213.0422,10741.0
2023-09-27 10:00:00,217.76,219.44,217.46,219.41,8286.0,213.0128,214.6562,212.7194,214.6269,8286.0
2023-09-27 10:30:00,219.2,220.22,219.18,219.95,15849.0,214.4214,215.4192,214.4019,215.1551,15849.0
2023-09-27 11:00:00,220.21,220.65,219.89,220.26,6872.0,215.4094,215.8398,215.0964,215.4583,6872.0
2023-09-27 11:30:00,220.31,220.55,219.14,219.14,14198.0,215.5072,215.742,214.3627,214.3627,14198.0
2023-09-27 12:00:00,219.13,219.36,218.07,218.71,14794.0,214.353,214.5779,213.3161,213.9421,14794.0
2023-09-27 12:30:00,218.73,219.18,218.64,219.07,2519.0,213.9617,214.4019,213.8736,214.2943,2519.0
2023-09-27 13:00:00,219.22,219.64,219.14,219.39,10938.0,214.441,214.8518,214.3627,214.6073,10938.0
2023-09-27 13:30:00,219.34,219.61,219.19,219.52,8645.0,214.5584,214.8225,214.4117,214.7345,8645.0
2023-09-27 14:00:00,219.38,219.6,219.25,219.59,5706.0,214.5975,214.8127,214.4703,214.8029,5706.0
2023-09-27 14:30:00,219.99,220.59,219.83,220.59,10976.0,215.1942,215.7811,215.0377,215.7811,10976.0
2023-09-27 15:00:00,220.35,220.76,220.34,220.59,8007.0,215.5464,215.9474,215.5366,215.7811,8007.0
2023-09-27 15:30:00,220.61,220.69,219.85,220.18,37647.0,215.8007,215.879,215.0573,215.3801,37647.0
2023-09-28 09:30:00,220.43,222.42,220.32,222.35,4723.0,215.6246,217.5712,215.517,217.5028,4723.0
2023-09-28 10:00:00,221.86,222.08,221.07,221.94,6342.0,217.0234,217.2387,216.2507,217.1017,6342.0
2023-09-28 10:30:00,221.83,222.65,221.36,222.65,3850.0,216.9941,217.7962,216.5343,217.7962,3850.0
2023-09-28 11:00:00,222.39,223.35,222.33,223.35,4139.0,217.5419,218.481,217.4832,218.481,4139.0
2023-09-28 11:30:00,223.35,223.98,223.05,223.75,4237.0,218.481,219.0972,218.1875,218.8722,4237.0
2023-09-28 12:00:00,223.65,223.99,223.5,223.99,3246.0,218.7744,219.107,218.6277,219.107,3246.0
2023-09-28 12:30:00,223.85,224.0,223.57,223.62,3404.0,218.9701,219.1168,218.6962,218.7451,3404.0
2023-09-28 13:00:00,223.59,224.16,223.2,223.91,3038.0,218.7157,219.2733,218.3342,219.0288,3038.0
2023-09-28 13:30:00,223.79,223.79,223.15,223.41,3665.0,218.9114,218.9114,218.2853,218.5397,3665.0
2023-09-28 14:00:00,223.46,223.7,223.26,223.53,2064.0,218.5886,218.8233,218.3929,218.657,2064.0
2023-09-28 14:30:00,223.61,223.81,223.16,223.39,3593.0,218.7353,218.9309,218.2951,218.5201,3593.0
2023-09-28 15:00:00,223.49,224.11,223.49,224.01,2994.0,218.6179,219.2244,218.6179,219.1266,2994.0
2023-09-28 15:30:00,223.84,223.96,222.78,223.13,39627.0,218.9603,219.0777,217.9234,218.2658,39627.0
2023-09-29 09:30:00,224.64,224.94,222.05,224.36,8432.0,219.7428,220.0363,217.2093,219.4689,8432.0
2023-09-29 10:00:00,223.58,224.57,223.14,224.35,5983.0,218.706,219.6744,218.2755,219.4592,5983.0
2023-09-29 10:30:00,224.39,224.93,224.09,224.5,4008.0,219.4983,220.0265,219.2048,219.6059,4008.0
2023-09-29 11:00:00,224.06,225.07,223.42,224.74,9862.0,219.1755,220.1635,218.5494,219.8407,9862.0
2023-09-29 11:30:00,224.55,224.55,223.72,224.11,3500.0,219.6548,219.6548,218.8429,219.2244,3500.0
2023-09-29 12:00:00,224.18,224.8,223.89,224.51,3424.0,219.2929,219.8994,219.0092,219.6157,3424.0
2023-09-29 12:30:00,224.43,224.66,224.26,224.66,5503.0,219.5374,219.7624,219.3711,219.7624,5503.0
2023-09-29 13:00:00,224.56,224.59,224.09,224.49,6335.0,219.6646,219.6939,219.2048,219.5961,6335.0
2023-09-29 13:30:00,224.7,224.9,224.25,224.25,5400.0,219.8015,219.9972,219.3613,219.3613,5400.0
2023-09-29 14:00:00,224.33,224.49,223.52,223.52,3974.0,219.4396,219.5961,218.6473,218.6473,3974.0
2023-09-29 14:30:00,223.46,224.26,223.19,224.19,7708.0,218.5886,219.3711,218.3245,219.3027,7708.0
2023-09-29 15:00:00,224.33,224.34,223.84,223.85,3934.0,219.4396,219.4494,218.9603,218.9701,3934.0
2023-09-29 15:30:00,223.8,223.9,222.67,223.27,16176.0,218.9212,219.019,217.8158,218.4027,16176.0
2023-10-02 09:30:00,222.69,222.69,220.95,221.69,5586.0,217.8354,217.8354,216.1333,216.8572,5586.0
2023-10-02 10:00:00,221.83,222.97,221.5,222.54,3578.0,216.9941,218.1093,216.6713,217.6886,3578.0
2023-10-02 10:30:00,222.54,222.78,221.76,222.14,2892.0,217.6886,217.9234,216.9256,217.2973,2892.0
2023-10-02 11:00:00,222.23,223.19,222.14,222.89,5782.0,217.3854,218.3245,217.2973,218.031,5782.0
2023-10-02 11:30:00,222.97,222.99,221.97,222.14,3560.0,218.1093,218.1288,217.1311,217.2973,3560.0
2023-10-02 12:00:00,222.11,222.2,221.47,221.61,4307.0,217.268,217.356,216.642,216.7789,4307.0
2023-10-02 12:30:00,221.48,221.63,221.09,221.47,5026.0,216.6517,216.7985,216.2702,216.642,5026.0
2023-10-02 13:00:00,221.57,221.8,221.46,221.59,3198.0,216.7398,216.9648,216.6322,216.7593,3198.0
2023-10-02 13:30:00,221.73,221.73,221.44,221.55,1321.0,216.8963,216.8963,216.6126,216.7202,1321.0
2023-10-02 14:00:00,221.33,221.66,220.78,220.85,2449.0,216.505,216.8278,215.967,216.0355,2449.0
2023-10-02 14:30:00,221.06,221.1,220.8,220.98,3590.0,216.2409,216.28,215.9866,216.1626,3590.0
2023-10-02 15:00:00,220.93,221.17,220.71,220.98,4319.0,216.1137,216.3485,215.8985,216.1626,4319.0
2023-10-02 15:30:00,221.13,221.47,220.9,221.36,10784.0,216.3094,216.642,216.0844,216.5343,10784.0
2023-10-03 09:30:00,220.77,223.1,220.77,223.1,4587.0,215.9572,218.2364,215.9572,218.2364,4587.0
2023-10-03 10:00:00,222.53,222.53,221.16,221.27,2105.0,217.6788,217.6788,216.3387,216.4463,2105.0
2023-10-03 10:30:00,220.94,221.62,220.92,221.39,2644.0,216.1235,216.7887,216.1039,216.5637,2644.0
2023-10-03 11:00:00,221.4,221.5,220.96,221.0,2476.0,216.5735,216.6713,216.1431,216.1822,2476.0
2023-10-03 11:30:00,220.99,221.13,220.74,220.75,3085.0,216.1724,216.3094,215.9279,215.9376,3085.0
2023-10-03 12:00:00,221.36,221.91,221.3,221.88,2131.0,216.5343,217.0724,216.4757,217.043,2131.0
2023-10-03 12:30:00,221.89,222.0,221.48,221.79,2156.0,217.0528,217.1604,216.6517,216.955,2156.0
2023-10-03 13:00:00,221.81,222.01,221.27,221.28,2701.0,216.9745,217.1702,216.4463,216.4561,2701.0
2023-10-03 13:30:00,221.2,221.2,220.77,220.91,2969.0,216.3778,216.3778,215.9572,216.0942,2969.0
2023-10-03 14:00:00,220.89,220.89,220.48,220.48,7734.0,216.0746,216.0746,215.6735,215.6735,7734.0
2023-10-03 14:30:00,220.41,221.01,220.38,220.95,2485.0,215.6051,216.192,215.5757,216.1333,2485.0
2023-10-03 15:00:00,220.86,220.88,220.48,220.52,3353.0,216.0452,216.0648,215.6735,215.7127,3353.0
2023-10-03 15:30:00,220.51,221.07,220.24,220.42,14999.0,215.7029,216.2507,215.4388,215.6148,14999.0
2023-10-04 09:30:00,220.4,221.18,220.4,220.69,5239.0,215.5953,216.3583,215.5953,215.879,5239.0
2023-10-04 10:00:00,220.66,221.0,219.71,219.93,3100.0,215.8496,216.1822,214.9203,215.1355,3100.0
2023-10-04 10:30:00,219.77,220.78,219.76,220.57,2562.0,214.979,215.967,214.9692,215.7616,2562.0
2023-10-04 11:00:00,220.59,222.32,220.46,222.32,3011.0,215.7811,217.4734,215.654,217.4734,3011.0
2023-10-04 11:30:00,222.03,222.84,221.41,222.84,5543.0,217.1897,217.9821,216.5833,217.9821,5543.0
2023-10-04 12:00:00,222.81,222.82,221.88,222.75,13877.0,217.9527,217.9625,217.043,217.894,13877.0
2023-10-04 12:30:00,222.72,223.27,222.61,222.65,7009.0,217.8647,218.4027,217.7571,217.7962,7009.0
2023-10-04 13:00:00,222.84,222.84,222.29,222.33,1803.0,217.9821,217.9821,217.4441,217.4832,1803.0
2023-10-04 13:30:00,222.31,222.79,222.3,222.46,3700.0,217.4636,217.9332,217.4539,217.6104,3700.0
2023-10-04 14:00:00,222.44,222.57,222.14,222.15,4315.0,217.5908,217.718,217.2973,217.3071,4315.0
2023-10-04 14:30:00,222.15,222.66,222.15,222.66,3252.0,217.3071,217.806,217.3071,217.806,3252.0
2023-10-04 15:00:00,223.04,223.46,222.62,222.63,5376.0,218.1777,218.5886,217.7669,217.7767,5376.0
2023-10-04 15:30:00,222.93,223.58,222.86,223.0,21644.0,218.0701,218.706,218.0016,218.1386,21644.0
2023-10-05 09:30:00,223.82,224.53,223.27,224.17,4903.0,218.9407,219.6352,218.4027,219.2831,4903.0
2023-10-05 10:00:00,224.0,224.0,222.74,223.19,4985.0,219.1168,219.1168,217.8843,218.3245,4985.0
2023-10-05 10:30:00,222.93,223.26,220.89,221.44,3771.0,218.0701,218.3929,216.0746,216.6126,3771.0
2023-10-05 11:00:00,221.49,221.73,221.0,221.14,3187.0,216.6615,216.8963,216.1822,216.3191,3187.0
2023-10-05 11:30:00,220.95,221.17,220.47,220.62,11274.0,216.1333,216.3485,215.6638,215.8105,11274.0
2023-10-05 12:00:00,220.66,222.08,220.43,222.08,14165.0,215.8496,217.2387,215.6246,217.2387,14165.0
2023-10-05 12:30:00,222.21,222.21,221.06,221.16,1500.0,217.3658,217.3658,216.2409,216.3387,1500.0
2023-10-05 13:00:00,221.06,221.1,220.46,220.84,4453.0,216.2409,216.28,215.654,216.0257,4453.0
2023-10-05 13:30:00,220.86,221.5,220.64,221.34,3264.0,216.0452,216.6713,215.83,216.5148,3264.0
2023-10-05 14:00:00,221.31,221.52,220.92,221.28,1900.0,216.4854,216.6909,216.1039,216.4561,1900.0
2023-10-05 14:30:00,221.28,221.87,221.28,221.66,1932.0,216.4561,217.0332,216.4561,216.8278,1932.0
2023-10-05 15:00:00,221.89,222.19,221.52,222.19,3526.0,217.0528,217.3463,216.6909,217.3463,3526.0
2023-10-05 15:30:00,222.1,222.45,221.76,221.85,13331.0,217.2582,217.6006,216.9256,217.0137,13331.0
2023-10-06 09:30:00,221.6,222.16,221.54,222.14,2629.0,216.7691,217.3169,216.7104,217.2973,2629.0
2023-10-06 10:00:00,221.08,221.08,220.43,221.02,1325.0,216.2605,216.2605,215.6246,216.2018,1325.0
2023-10-06 10:30:00,221.78,222.29,221.57,222.0,2003.0,216.9452,217.4441,216.7398,217.1604,2003.0
2023-10-06 11:00:00,221.78,222.12,221.27,221.92,3700.0,216.9452,217.2778,216.4463,217.0821,3700.0
2023-10-06 11:30:00,221.94,223.74,221.94,223.74,1861.0,217.1017,218.8625,217.1017,218.8625,1861.0
2023-10-06 12:00:00,223.64,223.66,222.86,223.06,2932.0,218.7646,218.7842,218.0016,218.1973,2932.0
2023-10-06 12:30:00,222.9,223.33,222.9,223.26,601.0,218.0408,218.4614,218.0408,218.3929,601.0
2023-10-06 13:00:00,223.27,223.44,223.22,223.36,1241.0,218.4027,218.569,218.3538,218.4907,1241.0
2023-10-06 13:30:00,223.29,223.41,223.15,223.38,1744.0,218.4223,218.5397,218.2853,218.5103,1744.0
2023-10-06 14:00:00,223.33,223.94,223.33,223.94,700.0,218.4614,219.0581,218.4614,219.0581,700.0
2023-10-06 14:30:00,223.86,224.08,223.69,223.87,1410.0,218.9798,219.1951,218.8136,218.9896,1410.0
2023-10-06 15:00:00,223.95,224.03,223.53,223.82,1974.0,219.0679,219.1461,218.657,218.9407,1974.0
2023-10-06 15:30:00,223.82,223.86,222.65,222.71,8920.0,218.9407,218.9798,217.7962,217.8549,8920.0
2023-10-09 09:30:00,221.53,221.63,221.24,221.55,2586.0,216.7006,216.7985,216.417,216.7202,2586.0
2023-10-09 10:00:00,221.53,222.75,221.53,222.75,2541.0,216.7006,217.894,216.7006,217.894,2541.0
2023-10-09 10:30:00,222.68,222.68,222.01,222.18,2151.0,217.8256,217.8256,217.1702,217.3365,2151.0
2023-10-09 11:00:00,222.2,222.71,222.1,222.71,3268.0,217.356,217.8549,217.2582,217.8549,3268.0
2023-10-09 11:30:00,222.78,222.95,222.63,222.77,4951.0,217.9234,218.0897,217.7767,217.9136,4951.0
2023-10-09 12:00:00,222.71,223.4,222.7,223.02,1535.0,217.8549,218.5299,217.8451,218.1582,1535.0
2023-10-09 12:30:00,223.02,223.3,223.02,223.13,2716.0,218.1582,218.4321,218.1582,218.2658,2716.0
2023-10-09 13:00:00,223.23,223.51,223.2,223.48,1553.0,218.3636,218.6375,218.3342,218.6081,1553.0
2023-10-09 13:30:00,223.77,224.59,223.76,224.59,1757.0,218.8918,219.6939,218.882,219.6939,1757.0
2023-10-09 14:00:00,224.53,225.05,224.49,225.05,2448.0,219.6352,220.1439,219.5961,220.1439,2448.0
2023-10-09 14:30:00,225.07,225.52,225.05,225.36,4348.0,220.1635,220.6037,220.1439,220.4471,4348.0
2023-10-09 15:00:00,225.42,225.62,225.35,225.61,5573.0,220.5058,220.7015,220.4374,220.6917,5573.0
2023-10-09 15:30:00,225.63,225.64,224.61,225.43,17108.0,220.7113,220.721,219.7135,220.5156,17108.0
2023-10-10 09:30:00,226.77,227.07,226.47,226.84,5154.0,221.8264,222.1199,221.533,221.8949,5154.0
2023-10-10 10:00:00,227.19,227.67,227.19,227.44,4565.0,222.2373,222.7068,222.2373,222.4818,4565.0
2023-10-10 10:30:00,227.5,228.0,227.22,227.65,6025.0,222.5405,223.0296,222.2666,222.6872,6025.0
2023-10-10 11:00:00,227.65,228.53,227.49,228.38,4803.0,222.6872,223.548,222.5307,223.4013,4803.0
2023-10-10 11:30:00,228.36,228.36,228.09,228.23,3726.0,223.3817,223.3817,223.1176,223.2546,3726.0
2023-10-10 12:00:00,228.46,228.89,227.76,227.76,16132.0,223.4796,223.9002,222.7948,222.7948,16132.0
2023-10-10 12:30:00,228.09,228.09,227.08,227.56,3481.0,223.1176,223.1176,222.1297,222.5992,3481.0
2023-10-10 13:00:00,227.56,227.68,227.15,227.24,4120.0,222.5992,222.7166,222.1981,222.2862,4120.0
2023-10-10 13:30:00,227.23,227.71,227.05,227.66,2864.0,222.2764,222.7459,222.1003,222.697,2864.0
2023-10-10 14:00:00,227.56,227.8,227.37,227.6,7454.0,222.5992,222.834,222.4133,222.6383,7454.0
2023-10-10 14:30:00,227.68,227.85,227.3,227.4,5200.0,222.7166,222.8829,222.3449,222.4427,5200.0
2023-10-10 15:00:00,227.31,227.46,227.14,227.46,4107.0,222.3546,222.5014,222.1883,222.5014,4107.0
2023-10-10 15:30:00,227.45,227.45,226.53,226.67,9316.0,222.4916,222.4916,221.5916,221.7286,9316.0
2023-10-11 09:30:00,227.24,227.77,226.99,227.48,3268.0,222.2862,222.8046,222.0416,222.5209,3268.0
2023-10-11 10:00:00,226.93,227.14,226.83,227.14,1261.0,221.9829,222.1883,221.8851,222.1883,1261.0
2023-10-11 10:30:00,226.52,226.9,226.52,226.9,1041.0,221.5819,221.9536,221.5819,221.9536,1041.0
2023-10-11 11:00:00,227.24,227.45,226.62,227.28,1677.0,222.2862,222.4916,221.6797,222.3253,1677.0
2023-10-11 11:30:00,227.19,227.64,227.19,227.37,1245.0,222.2373,222.6774,222.2373,222.4133,1245.0
2023-10-11 12:00:00,227.36,227.62,226.88,226.89,2178.0,222.4035,222.6579,221.934,221.9438,2178.0
2023-10-11 12:30:00,226.84,226.94,226.73,226.88,1549.0,221.8949,221.9927,221.7873,221.934,1549.0
2023-10-11 13:00:00,226.97,227.21,226.69,227.04,1211.0,222.0221,222.2568,221.7482,222.0905,1211.0
2023-10-11 13:30:00,227.14,227.14,226.6,226.6,750.0,222.1883,222.1883,221.6601,221.6601,750.0
2023-10-11 14:00:00,226.84,227.22,226.84,227.22,918.0,221.8949,222.2666,221.8949,222.2666,918.0
2023-10-11 14:30:00,227.31,227.55,227.3,227.34,700.0,222.3546,222.5894,222.3449,222.384,700.0
2023-10-11 15:00:00,227.46,227.46,227.02,227.28,1600.0,222.5014,222.5014,222.071,222.3253,1600.0
2023-10-11 15:30:00,227.34,227.98,227.33,227.98,9026.0,222.384,223.01,222.3742,223.01,9026.0
2023-10-12 09:30:00,229.11,229.18,226.57,227.18,5696.0,224.1154,224.1839,221.6308,222.2275,5696.0
2023-10-12 10:00:00,226.68,229.49,226.61,229.19,4166.0,221.7384,224.4871,221.6699,224.1937,4166.0
2023-10-12 10:30:00,229.23,229.46,228.87,229.46,4975.0,224.2328,224.4578,223.8806,224.4578,4975.0
2023-10-12 11:00:00,229.2,230.29,229.12,230.22,5063.0,224.2034,225.2697,224.1252,225.2012,5063.0
2023-10-12 11:30:00,230.2,230.22,229.46,229.47,2640.0,225.1816,225.2012,224.4578,224.4676,2640.0
2023-10-12 12:00:00,229.69,230.0,229.48,230.0,6227.0,224.6828,224.986,224.4773,224.986,6227.0
2023-10-12 12:30:00,230.29,230.36,229.81,230.16,4200.0,225.2697,225.3381,224.8001,225.1425,4200.0
2023-10-12 13:00:00,230.05,230.05,228.47,228.5,4790.0,225.0349,225.0349,223.4894,223.5187,4790.0
2023-10-12 13:30:00,228.53,228.53,228.12,228.13,3211.0,223.548,223.548,223.147,223.1568,3211.0
2023-10-12 14:00:00,228.19,228.34,227.45,228.06,9069.0,223.2155,223.3622,222.4916,223.0883,9069.0
2023-10-12 14:30:00,228.12,228.91,228.03,228.86,17590.0,223.147,223.9198,223.0589,223.8708,17590.0
2023-10-12 15:00:00,228.97,229.18,228.38,228.7,7773.0,223.9785,224.1839,223.4013,223.7143,7773.0
2023-10-12 15:30:00,228.7,228.75,227.25,227.5,26792.0,223.7143,223.7632,222.2959,222.5405,26792.0
2023-10-13 09:30:00,228.48,228.48,227.05,227.66,1863.0,223.4991,223.4991,222.1003,222.697,1863.0
2023-10-13 10:00:00,227.82,227.82,226.93,227.0,1579.0,222.8535,222.8535,221.9829,222.0514,1579.0
2023-10-13 10:30:00,226.75,227.11,224.23,224.23,2115.0,221.8068,222.159,219.3418,219.3418,2115.0
2023-10-13 11:00:00,223.95,223.98,223.06,223.36,2272.0,219.0679,219.0972,218.1973,218.4907,2272.0
2023-10-13 11:30:00,223.67,223.78,222.65,222.65,1450.0,218.794,218.9016,217.7962,217.7962,1450.0
2023-10-13 12:00:00,222.77,223.73,222.76,223.73,1279.0,217.9136,218.8527,217.9038,218.8527,1279.0
2023-10-13 12:30:00,224.09,224.09,223.15,223.44,823.0,219.2048,219.2048,218.2853,218.569,823.0
2023-10-13 13:00:00,223.16,223.16,222.39,222.39,400.0,218.2951,218.2951,217.5419,217.5419,400.0
2023-10-13 13:30:00,222.03,222.66,221.85,222.4,28782.0,217.1897,217.806,217.0137,217.5517,28782.0
2023-10-13 14:00:00,222.5,222.54,222.07,222.31,2749.0,217.6495,217.6886,217.2289,217.4636,2749.0
2023-10-13 14:30:00,222.5,222.55,221.92,222.12,5161.0,217.6495,217.6984,217.0821,217.2778,5161.0
2023-10-13 15:00:00,222.18,222.5,221.98,222.21,1983.0,217.3365,217.6495,217.1408,217.3658,1983.0
2023-10-13 15:30:00,222.15,222.61,221.62,222.52,14597.0,217.3071,217.7571,216.7887,217.6691,14597.0
2023-10-16 09:30:00,224.88,226.09,224.37,224.66,8229.0,219.9776,221.1612,219.4787,219.7624,8229.0
2023-10-16 10:00:00,224.75,225.31,224.74,225.12,10307.0,219.8504,220.3982,219.8407,220.2124,10307.0
2023-10-16 10:30:00,225.6,225.74,225.11,225.12,2520.0,220.6819,220.8189,220.2026,220.2124,2520.0
2023-10-16 11:00:00,225.34,225.46,224.5,224.67,1601.0,220.4276,220.545,219.6059,219.7722,1601.0
2023-10-16 11:30:00,224.97,224.97,224.56,224.75,1654.0,220.0657,220.0657,219.6646,219.8504,1654.0
2023-10-16 12:00:00,224.48,224.79,224.06,224.09,1002.0,219.5863,219.8896,219.1755,219.2048,1002.0
2023-10-16 12:30:00,224.09,224.09,223.85,224.0,948.0,219.2048,219.2048,218.9701,219.1168,948.0
2023-10-16 13:00:00,224.23,224.5,223.43,223.52,3004.0,219.3418,219.6059,218.5592,218.6473,3004.0
2023-10-16 13:30:00,223.91,224.3,223.52,223.78,2002.0,219.0288,219.4103,218.6473,218.9016,2002.0
2023-10-16 14:00:00,223.66,223.66,222.81,223.13,7290.0,218.7842,218.7842,217.9527,218.2658,7290.0
2023-10-16 14:30:00,223.24,223.7,223.15,223.7,6380.0,218.3734,218.8233,218.2853,218.8233,6380.0
2023-10-16 15:00:00,223.63,224.39,223.62,224.37,4975.0,218.7549,219.4983,218.7451,219.4787,4975.0
2023-10-16 15:30:00,224.3,224.84,224.12,224.37,16404.0,219.4103,219.9385,219.2342,219.4787,16404.0
2023-10-17 09:30:00,223.52,224.59,223.25,224.43,5557.0,218.6473,219.6939,218.3831,219.5374,5557.0
2023-10-17 10:00:00,224.25,225.66,223.96,225.31,5271.0,219.3613,220.7406,219.0777,220.3982,5271.0
2023-10-17 10:30:00,225.11,225.51,224.87,224.94,2187.0,220.2026,220.5939,219.9678,220.0363,2187.0
2023-10-17 11:00:00,225.02,225.83,224.85,225.53,6002.0,220.1146,220.9069,219.9483,220.6134,6002.0
2023-10-17 11:30:00,226.17,226.39,226.04,226.07,1746.0,221.2395,221.4547,221.1123,221.1417,1746.0
2023-10-17 12:00:00,226.07,226.31,225.8,226.31,600.0,221.1417,221.3764,220.8776,221.3764,600.0
2023-10-17 12:30:00,226.32,226.32,225.13,225.13,2079.0,221.3862,221.3862,220.2222,220.2222,2079.0
2023-10-17 13:00:00,224.98,225.13,224.72,224.91,1539.0,220.0754,220.2222,219.8211,220.007,1539.0
2023-10-17 13:30:00,224.78,225.05,224.27,224.46,1100.0,219.8798,220.1439,219.3809,219.5668,1100.0
2023-10-17 14:00:00,224.77,225.08,224.55,225.08,1722.0,219.87,220.1733,219.6548,220.1733,1722.0
2023-10-17 14:30:00,225.03,225.03,224.45,224.62,5539.0,220.1243,220.1243,219.557,219.7233,5539.0
2023-10-17 15:00:00,224.55,225.1,224.5,225.1,2255.0,219.6548,220.1928,219.6059,220.1928,2255.0
2023-10-17 15:30:00,224.97,225.02,223.94,224.18,24567.0,220.0657,220.1146,219.0581,219.2929,24567.0
2023-10-18 09:30:00,223.11,223.11,217.85,219.67,7902.0,218.2462,218.2462,213.1009,214.8812,7902.0
2023-10-18 10:00:00,219.85,219.91,218.71,219.02,2900.0,215.0573,215.116,213.9421,214.2454,2900.0
2023-10-18 10:30:00,218.49,218.91,218.05,218.91,2366.0,213.7269,214.1378,213.2965,214.1378,2366.0
2023-10-18 11:00:00,219.13,219.83,219.04,219.83,2701.0,214.353,215.0377,214.2649,215.0377,2701.0
2023-10-18 11:30:00,219.27,220.1,219.27,219.99,4765.0,214.4899,215.3018,214.4899,215.1942,4765.0
2023-10-18 12:00:00,219.99,220.44,218.72,218.73,2946.0,215.1942,215.6344,213.9519,213.9617,2946.0
2023-10-18 12:30:00,219.09,219.68,218.87,219.46,2600.0,214.3138,214.891,214.0986,214.6758,2600.0
2023-10-18 13:00:00,219.31,220.37,219.31,219.56,4903.0,214.529,215.5659,214.529,214.7736,4903.0
2023-10-18 13:30:00,219.72,219.72,218.68,219.45,3161.0,214.9301,214.9301,213.9128,214.666,3161.0
2023-10-18 14:00:00,219.3,219.79,219.11,219.36,2300.0,214.5193,214.9986,214.3334,214.5779,2300.0
2023-10-18 14:30:00,219.55,219.56,219.12,219.13,5819.0,214.7638,214.7736,214.3432,214.353,5819.0
2023-10-18 15:00:00,219.11,219.11,218.07,218.67,4136.0,214.3334,214.3334,213.3161,213.903,4136.0
2023-10-18 15:30:00,218.69,218.7,216.96,217.4,29378.0,213.9226,213.9323,212.2303,212.6607,29378.0
2023-10-19 09:30:00,218.3,219.98,218.12,219.98,6381.0,213.5411,215.1844,213.365,215.1844,6381.0
2023-10-19 10:00:00,219.96,220.32,218.71,219.25,10316.0,215.1649,215.517,213.9421,214.4703,10316.0
2023-10-19 10:30:00,219.05,219.43,218.22,218.48,3191.0,214.2747,214.6464,213.4628,213.7171,3191.0
2023-10-19 11:00:00,218.31,219.01,218.17,218.96,3700.0,213.5508,214.2356,213.4139,214.1867,3700.0
2023-10-19 11:30:00,218.98,219.25,218.34,218.78,8200.0,214.2062,214.4703,213.5802,214.0106,8200.0
2023-10-19 12:00:00,218.58,220.06,218.44,218.51,6584.0,213.815,215.2627,213.678,213.7465,6584.0
2023-10-19 12:30:00,218.04,219.67,217.42,219.56,4206.0,213.2867,214.8812,212.6802,214.7736,4206.0
2023-10-19 13:00:00,219.58,220.07,218.96,219.39,4659.0,214.7932,215.2725,214.1867,214.6073,4659.0
2023-10-19 13:30:00,219.31,219.37,217.8,218.2,5915.0,214.529,214.5877,213.052,213.4432,5915.0
2023-10-19 14:00:00,217.97,218.1,217.6,217.61,5607.0,213.2183,213.3454,212.8563,212.8661,5607.0
2023-10-19 14:30:00,217.62,217.62,216.29,216.44,9304.0,212.8759,212.8759,211.5749,211.7216,9304.0
2023-10-19 15:00:00,216.38,216.95,216.35,216.51,21262.0,211.6629,212.2205,211.6336,211.7901,21262.0
2023-10-19 15:30:00,216.6,216.72,215.73,216.2,26314.0,211.8781,211.9955,211.0271,211.4868,26314.0
2023-10-20 09:30:00,216.73,217.52,216.63,216.79,18868.0,212.0053,212.7781,211.9075,212.064,18868.0
2023-10-20 10:00:00,215.94,216.32,215.45,215.45,2051.0,211.2325,211.6042,210.7532,210.7532,2051.0
2023-10-20 10:30:00,215.72,216.56,215.55,215.85,2589.0,211.0173,211.839,210.851,211.1445,2589.0
2023-10-20 11:00:00,216.02,216.07,215.19,215.19,1100.0,211.3108,211.3597,210.4989,210.4989,1100.0
2023-10-20 11:30:00,215.54,216.22,215.54,216.16,1000.0,210.8412,211.5064,210.8412,211.4477,1000.0
2023-10-20 12:00:00,216.05,216.6,215.83,216.1,1765.0,211.3401,211.8781,211.1249,211.389,1765.0
2023-10-20 12:30:00,216.25,216.64,216.23,216.61,1100.0,211.5357,211.9172,211.5162,211.8879,1100.0
2023-10-20 13:00:00,216.4,217.21,216.11,216.95,2528.0,211.6825,212.4748,211.3988,212.2205,2528.0
2023-10-20 13:30:00,217.09,217.43,216.64,216.95,1300.0,212.3574,212.69,211.9172,212.2205,1300.0
2023-10-20 14:00:00,216.96,217.18,216.49,216.56,1900.0,212.2303,212.4455,211.7705,211.839,1900.0
2023-10-20 14:30:00,216.46,216.93,216.46,216.65,2618.0,211.7412,212.2009,211.7412,211.927,2618.0
2023-10-20 15:00:00,216.63,216.75,215.93,216.38,5504.0,211.9075,212.0248,211.2227,211.6629,5504.0
2023-10-20 15:30:00,216.58,216.58,215.19,215.37,16540.0,211.8586,211.8586,210.4989,210.6749,16540.0
2023-10-23 09:30:00,215.53,216.72,214.48,215.51,7004.0,210.8314,211.9955,209.8043,210.8119,7004.0
2023-10-23 10:00:00,214.78,214.92,214.23,214.61,1754.0,210.0978,210.2347,209.5598,209.9315,1754.0
2023-10-23 10:30:00,214.59,214.59,213.73,213.82,1726.0,209.9119,209.9119,209.0707,209.1587,1726.0
2023-10-23 11:00:00,213.87,215.02,213.85,214.72,7250.0,209.2076,210.3326,209.1881,210.0391,7250.0
2023-10-23 11:30:00,214.74,215.13,214.66,215.07,5213.0,210.0587,210.4402,209.9804,210.3815,5213.0
2023-10-23 12:00:00,214.85,214.85,214.01,214.74,2786.0,210.1663,210.1663,209.3446,210.0587,2786.0
2023-10-23 12:30:00,214.93,215.08,214.72,214.96,3150.0,210.2445,210.3913,210.0391,210.2739,3150.0
2023-10-23 13:00:00,215.06,215.28,214.64,214.92,2557.0,210.3717,210.5869,209.9608,210.2347,2557.0
2023-10-23 13:30:00,215.03,215.04,214.58,214.66,4716.0,210.3423,210.3521,209.9022,209.9804,4716.0
2023-10-23 14:00:00,214.56,214.63,213.86,214.13,2776.0,209.8826,209.9511,209.1978,209.462,2776.0
2023-10-23 14:30:00,214.19,214.6,214.19,214.57,2325.0,209.5207,209.9217,209.5207,209.8924,2325.0
2023-10-23 15:00:00,214.71,214.71,213.67,213.67,4586.0,210.0293,210.0293,209.012,209.012,4586.0
2023-10-23 15:30:00,213.39,213.68,212.85,212.93,13715.0,208.7381,209.0218,208.2099,208.2881,13715.0
2023-10-24 09:30:00,215.09,215.09,212.27,213.12,5320.0,210.401,210.401,207.6425,208.474,5320.0
2023-10-24 10:00:00,213.62,214.42,213.42,214.42,2196.0,208.9631,209.7456,208.7674,209.7456,2196.0
2023-10-24 10:30:00,214.27,214.79,214.19,214.45,2903.0,209.5989,210.1076,209.5207,209.775,2903.0
2023-10-24 11:00:00,214.12,214.69,213.64,213.64,2300.0,209.4522,210.0098,208.9826,208.9826,2300.0
2023-10-24 11:30:00,213.43,213.64,212.94,213.6,3784.0,208.7772,208.9826,208.2979,208.9435,3784.0
2023-10-24 12:00:00,213.61,213.61,212.9,213.3,1400.0,208.9533,208.9533,208.2588,208.6501,1400.0
2023-10-24 12:30:00,213.06,213.27,212.97,213.22,1265.0,208.4153,208.6207,208.3273,208.5718,1265.0
2023-10-24 13:00:00,213.28,213.35,213.0,213.13,4042.0,208.6305,208.699,208.3566,208.4838,4042.0
2023-10-24 13:30:00,213.56,213.56,212.65,212.65,1500.0,208.9044,208.9044,208.0142,208.0142,1500.0
2023-10-24 14:00:00,212.76,213.4,212.76,213.4,1626.0,208.1218,208.7479,208.1218,208.7479,1626.0
2023-10-24 14:30:00,213.57,213.88,213.42,213.85,2452.0,208.9142,209.2174,208.7674,209.1881,2452.0
2023-10-24 15:00:00,213.85,214.1,213.58,214.09,3649.0,209.1881,209.4326,208.924,209.4228,3649.0
2023-10-24 15:30:00,213.9,214.21,213.57,213.81,15251.0,209.237,209.5402,208.9142,209.1489,15251.0
2023-10-25 09:30:00,213.28,213.58,212.01,212.46,3203.0,208.6305,208.924,207.3882,207.8284,3203.0
2023-10-25 10:00:00,212.5,212.5,210.95,212.45,8847.0,207.8675,207.8675,206.3513,207.8186,8847.0
2023-10-25 10:30:00,212.61,213.29,212.17,213.2,3622.0,207.9751,208.6403,207.5447,208.5522,3622.0
2023-10-25 11:00:00,213.32,213.81,212.84,213.53,6492.0,208.6696,209.1489,208.2001,208.875,6492.0
2023-10-25 11:30:00,213.29,213.29,211.87,212.06,10520.0,208.6403,208.6403,207.2512,207.4371,10520.0
2023-10-25 12:00:00,212.16,212.17,211.74,211.82,4200.0,207.5349,207.5447,207.1241,207.2023,4200.0
2023-10-25 12:30:00,211.73,211.86,211.0,211.06,5708.0,207.1143,207.2414,206.4002,206.4589,5708.0
2023-10-25 13:00:00,211.05,211.32,210.61,210.7,6732.0,206.4491,206.7132,206.0187,206.1067,6732.0
2023-10-25 13:30:00,210.77,210.82,210.36,210.74,2705.0,206.1752,206.2241,205.7741,206.1459,2705.0
2023-10-25 14:00:00,210.71,210.85,210.06,210.85,3237.0,206.1165,206.2535,205.4807,206.2535,3237.0
2023-10-25 14:30:00,210.83,211.15,210.78,210.96,3821.0,206.2339,206.5469,206.185,206.3611,3821.0
2023-10-25 15:00:00,210.8,211.01,210.43,210.91,4304.0,206.2046,206.41,205.8426,206.3122,4304.0
2023-10-25 15:30:00,211.03,211.09,210.51,210.68,13106.0,206.4295,206.4882,205.9209,206.0872,13106.0
2023-10-26 09:30:00,211.43,214.97,211.43,214.89,4143.0,206.8208,210.2837,206.8208,210.2054,4143.0
2023-10-26 10:00:00,214.11,214.5,213.32,214.2,4081.0,209.4424,209.8239,208.6696,209.5304,4081.0
2023-10-26 10:30:00,213.78,215.69,213.31,215.52,3100.0,209.1196,210.988,208.6598,210.8217,3100.0
2023-10-26 11:00:00,215.35,215.77,214.71,215.77,5616.0,210.6554,211.0662,210.0293,211.0662,5616.0
2023-10-26 11:30:00,215.62,215.62,213.99,214.06,1374.0,210.9195,210.9195,209.325,209.3935,1374.0
2023-10-26 12:00:00,213.86,213.99,213.48,213.85,3076.0,209.1978,209.325,208.8261,209.1881,3076.0
2023-10-26 12:30:00,213.91,214.16,213.55,213.61,2755.0,209.2468,209.4913,208.8946,208.9533,2755.0
2023-10-26 13:00:00,213.7,214.22,213.67,213.87,2500.0,209.0413,209.55,209.012,209.2076,2500.0
2023-10-26 13:30:00,213.76,214.01,213.43,213.77,10125.0,209.1,209.3446,208.7772,209.1098,10125.0
2023-10-26 14:00:00,213.81,214.32,213.76,214.31,9930.0,209.1489,209.6478,209.1,209.638,9930.0
2023-10-26 14:30:00,214.28,214.63,214.25,214.48,4865.0,209.6087,209.9511,209.5793,209.8043,4865.0
2023-10-26 15:00:00,214.61,214.76,213.97,213.97,3227.0,209.9315,210.0782,209.3055,209.3055,3227.0
2023-10-26 15:30:00,213.94,214.0,212.72,212.86,11154.0,209.2761,209.3348,208.0827,208.2196,11154.0
2023-10-27 09:30:00,212.8,213.55,212.34,212.88,3232.0,208.161,208.8946,207.711,208.2392,3232.0
2023-10-27 10:00:00,212.31,213.0,211.92,213.0,4130.0,207.6816,208.3566,207.3001,208.3566,4130.0
2023-10-27 10:30:00,212.94,214.28,212.93,214.07,5420.0,208.2979,209.6087,208.2881,209.4033,5420.0
2023-10-27 11:00:00,213.92,214.75,213.92,214.61,4135.0,209.2565,210.0684,209.2565,209.9315,4135.0
2023-10-27 11:30:00,214.46,214.72,214.0,214.29,11885.0,209.7848,210.0391,209.3348,209.6185,11885.0
2023-10-27 12:00:00,214.13,214.26,213.96,214.16,6850.0,209.462,209.5891,209.2957,209.4913,6850.0
2023-10-27 12:30:00,214.23,214.48,213.99,214.15,4683.0,209.5598,209.8043,209.325,209.4815,4683.0
2023-10-27 13:00:00,214.22,214.22,212.8,213.28,7247.0,209.55,209.55,208.161,208.6305,7247.0
2023-10-27 13:30:00,213.13,213.51,212.7,213.0,9130.0,208.4838,208.8555,208.0631,208.3566,9130.0
2023-10-27 14:00:00,213.0,213.26,212.68,212.68,11191.0,208.3566,208.6109,208.0436,208.0436,11191.0
2023-10-27 14:30:00,212.81,213.23,212.05,212.06,3500.0,208.1707,208.5816,207.4273,207.4371,3500.0
2023-10-27 15:00:00,212.1,212.63,212.08,212.63,3550.0,207.4762,207.9947,207.4567,207.9947,3550.0
2023-10-27 15:30:00,212.75,212.75,211.74,212.23,11657.0,208.112,208.112,207.1241,207.6034,11657.0
2023-10-30 09:30:00,213.61,213.61,210.13,210.63,4756.0,208.9533,208.9533,205.5492,206.0383,4756.0
2023-10-30 10:00:00,211.31,211.56,210.12,211.14,8721.0,206.7034,206.948,205.5394,206.5371,8721.0
2023-10-30 10:30:00,210.9,211.53,210.9,211.21,3131.0,206.3024,206.9186,206.3024,206.6056,3131.0
2023-10-30 11:00:00,211.15,211.47,210.85,210.85,11259.0,206.5469,206.86,206.2535,206.2535,11259.0
2023-10-30 11:30:00,211.06,211.84,210.92,211.76,3419.0,206.4589,207.2219,206.3219,207.1436,3419.0
2023-10-30 12:00:00,211.8,212.05,211.51,211.83,4605.0,207.1828,207.4273,206.8991,207.2121,4605.0
2023-10-30 12:30:00,211.61,211.79,211.22,211.42,2275.0,206.9969,207.173,206.6154,206.811,2275.0
2023-10-30 13:00:00,211.36,212.14,211.36,212.07,3015.0,206.7523,207.5153,206.7523,207.4469,3015.0
2023-10-30 13:30:00,212.09,212.65,212.0,212.63,3669.0,207.4664,208.0142,207.3784,207.9947,3669.0
2023-10-30 14:00:00,212.54,212.54,212.24,212.25,2271.0,207.9066,207.9066,207.6132,207.6229,2271.0
2023-10-30 14:30:00,212.34,212.97,212.13,212.78,5000.0,207.711,208.3273,207.5056,208.1414,5000.0
2023-10-30 15:00:00,212.43,212.85,212.39,212.52,3631.0,207.799,208.2099,207.7599,207.8871,3631.0
2023-10-30 15:30:00,212.49,212.89,211.97,212.09,14322.0,207.8577,208.249,207.3491,207.4664,14322.0
2023-10-31 09:30:00,212.2,213.4,212.2,213.39,2153.0,207.574,208.7479,207.574,208.7381,2153.0
2023-10-31 10:00:00,213.1,213.84,212.62,213.15,4693.0,208.4544,209.1783,207.9849,208.5033,4693.0
2023-10-31 10:30:00,213.15,213.21,212.6,213.0,11486.0,208.5033,208.562,207.9653,208.3566,11486.0
2023-10-31 11:00:00,213.0,213.0,212.72,213.0,700.0,208.3566,208.3566,208.0827,208.3566,700.0
2023-10-31 11:30:00,213.03,213.27,212.57,213.27,6486.0,208.3859,208.6207,207.936,208.6207,6486.0
2023-10-31 12:00:00,213.25,213.34,212.56,212.77,3366.0,208.6011,208.6892,207.9262,208.1316,3366.0
2023-10-31 12:30:00,212.92,213.15,212.92,213.06,1766.0,208.2783,208.5033,208.2783,208.4153,1766.0
2023-10-31 13:00:00,213.17,213.17,212.89,213.08,1511.0,208.5229,208.5229,208.249,208.4349,1511.0
2023-10-31 13:30:00,213.0,213.12,212.81,213.09,1791.0,208.3566,208.474,208.1707,208.4446,1791.0
2023-10-31 14:00:00,213.13,213.3,212.74,212.74,2719.0,208.4838,208.6501,208.1023,208.1023,2719.0
2023-10-31 14:30:00,212.73,213.15,212.64,213.03,2911.0,208.0925,208.5033,208.0044,208.3859,2911.0
2023-10-31 15:00:00,213.09,213.43,213.09,213.28,2375.0,208.4446,208.7772,208.4446,208.6305,2375.0
2023-10-31 15:30:00,213.35,213.35,212.11,212.64,23871.0,208.699,208.699,207.486,208.0044,23871.0
2023-11-01 09:30:00,213.01,213.13,211.76,212.92,3328.0,208.3664,208.4838,207.1436,208.2783,3328.0
2023-11-01 10:00:00,212.83,212.83,212.3,212.52,1125.0,208.1903,208.1903,207.6719,207.8871,1125.0
2023-11-01 10:30:00,212.44,212.44,211.33,211.43,5186.0,207.8088,207.8088,206.723,206.8208,5186.0
2023-11-01 11:00:00,211.51,211.51,210.76,211.16,5734.0,206.8991,206.8991,206.1654,206.5567,5734.0
2023-11-01 11:30:00,211.18,211.37,210.93,211.17,2252.0,206.5763,206.7621,206.3317,206.5665,2252.0
2023-11-01 12:00:00,211.17,211.17,209.87,210.0,10497.0,206.5665,206.5665,205.2948,205.422,10497.0
2023-11-01 12:30:00,209.98,209.98,209.12,209.36,2815.0,205.4024,205.4024,204.5612,204.7959,2815.0
2023-11-01 13:00:00,209.66,209.82,209.11,209.11,2044.0,205.0894,205.2459,204.5514,204.5514,2044.0
2023-11-01 13:30:00,209.17,209.82,208.96,209.53,3974.0,204.6101,205.2459,204.4047,204.9622,3974.0
2023-11-01 14:00:00,209.86,210.09,209.4,209.4,3738.0,205.285,205.51,204.8351,204.8351,3738.0
2023-11-01 14:30:00,210.07,210.35,208.91,210.35,12239.0,205.4905,205.7644,204.3558,205.7644,12239.0
2023-11-01 15:00:00,210.28,211.63,210.28,211.37,4490.0,205.6959,207.0165,205.6959,206.7621,4490.0
2023-11-01 15:30:00,211.34,211.85,211.28,211.52,23929.0,206.7328,207.2317,206.6741,206.9089,23929.0
2023-11-02 09:30:00,213.46,215.62,213.04,214.62,10166.0,208.8066,210.9195,208.3957,209.9413,10166.0
2023-11-02 10:00:00,214.94,215.41,214.28,215.41,3410.0,210.2543,210.7141,209.6087,210.7141,3410.0
2023-11-02 10:30:00,215.32,215.69,214.77,215.21,4747.0,210.626,210.988,210.088,210.5184,4747.0
2023-11-02 11:00:00,215.27,215.76,215.17,215.4,3238.0,210.5771,211.0564,210.4793,210.7043,3238.0
2023-11-02 11:30:00,215.25,215.55,215.09,215.31,2590.0,210.5575,210.851,210.401,210.6162,2590.0
2023-11-02 12:00:00,215.38,215.52,214.75,214.76,12925.0,210.6847,210.8217,210.0684,210.0782,12925.0
2023-11-02 12:30:00,214.75,215.32,214.68,215.21,3492.0,210.0684,210.626,210.0,210.5184,3492.0
2023-11-02 13:00:00,215.18,215.45,215.02,215.39,1268.0,210.4891,210.7532,210.3326,210.6945,1268.0
2023-11-02 13:30:00,215.56,216.76,215.56,216.76,6151.0,210.8608,212.0346,210.8608,212.0346,6151.0
2023-11-02 14:00:00,216.75,216.87,216.38,216.58,3224.0,212.0248,212.1422,211.6629,211.8586,3224.0
2023-11-02 14:30:00,216.4,216.77,216.39,216.57,2600.0,211.6825,212.0444,211.6727,211.8488,2600.0
2023-11-02 15:00:00,216.68,217.25,216.57,217.08,6831.0,211.9564,212.5139,211.8488,212.3477,6831.0
2023-11-02 15:30:00,217.11,217.34,216.88,217.22,24398.0,212.377,212.602,212.152,212.4846,24398.0
2023-11-03 09:30:00,220.45,222.85,220.45,222.85,8774.0,215.6442,217.9919,215.6442,217.9919,8774.0
2023-11-03 10:00:00,223.06,223.17,221.96,222.48,1826.0,218.1973,218.3049,217.1213,217.6299,1826.0
2023-11-03 10:30:00,221.79,222.45,221.79,222.22,3197.0,216.955,217.6006,216.955,217.3756,3197.0
2023-11-03 11:00:00,221.72,222.09,221.55,222.08,2047.0,216.8865,217.2484,216.7202,217.2387,2047.0
2023-11-03 11:30:00,222.07,222.81,221.89,222.54,3251.0,217.2289,217.9527,217.0528,217.6886,3251.0
2023-11-03 12:00:00,222.76,222.79,222.18,222.41,1970.0,217.9038,217.9332,217.3365,217.5615,1970.0
2023-11-03 12:30:00,222.46,222.46,221.41,221.92,2464.0,217.6104,217.6104,216.5833,217.0821,2464.0
2023-11-03 13:00:00,221.78,221.87,221.43,221.58,7625.0,216.9452,217.0332,216.6028,216.7496,7625.0
2023-11-03 13:30:00,221.79,221.87,221.56,221.74,2528.0,216.955,217.0332,216.73,216.9061,2528.0
2023-11-03 14:00:00,221.74,221.75,221.28,221.75,3313.0,216.9061,216.9158,216.4561,216.9158,3313.0
2023-11-03 14:30:00,221.8,222.44,221.77,222.44,2000.0,216.9648,217.5908,216.9354,217.5908,2000.0
2023-11-03 15:00:00,222.5,222.61,221.89,222.01,5913.0,217.6495,217.7571,217.0528,217.1702,5913.0
2023-11-03 15:30:00,221.88,221.96,221.4,221.46,13334.0,217.043,217.1213,216.5735,216.6322,13334.0
2023-11-06 09:30:00,222.23,222.23,220.32,221.04,8303.0,217.3854,217.3854,215.517,216.2213,8303.0
2023-11-06 10:00:00,220.99,221.55,220.69,220.69,4322.0,216.1724,216.7202,215.879,215.879,4322.0
2023-11-06 10:30:00,220.5,220.82,220.43,220.8,1996.0,215.6931,216.0061,215.6246,215.9866,1996.0
2023-11-06 11:00:00,220.77,221.71,220.61,221.52,4967.0,215.9572,216.8767,215.8007,216.6909,4967.0
2023-11-06 11:30:00,221.32,221.36,220.96,221.16,2045.0,216.4952,216.5343,216.1431,216.3387,2045.0
2023-11-06 12:00:00,221.13,221.48,221.11,221.39,1642.0,216.3094,216.6517,216.2898,216.5637,1642.0
2023-11-06 12:30:00,221.43,221.43,220.97,221.16,1508.0,216.6028,216.6028,216.1529,216.3387,1508.0
2023-11-06 13:00:00,221.02,221.04,220.45,220.61,1223.0,216.2018,216.2213,215.6442,215.8007,1223.0
2023-11-06 13:30:00,220.67,220.83,220.49,220.49,1100.0,215.8594,216.0159,215.6833,215.6833,1100.0
2023-11-06 14:00:00,220.66,220.66,220.1,220.1,1215.0,215.8496,215.8496,215.3018,215.3018,1215.0
2023-11-06 14:30:00,220.13,221.21,220.12,221.12,3568.0,215.3312,216.3876,215.3214,216.2996,3568.0
2023-11-06 15:00:00,221.11,221.38,221.03,221.04,2425.0,216.2898,216.5539,216.2115,216.2213,2425.0
2023-11-06 15:30:00,221.15,221.34,220.95,221.34,13821.0,216.3289,216.5148,216.1333,216.5148,13821.0
2023-11-07 09:30:00,220.77,222.17,219.46,221.01,5698.0,215.9572,217.3267,214.6758,216.192,5698.0
2023-11-07 10:00:00,221.04,221.04,219.73,219.84,2290.0,216.2213,216.2213,214.9399,215.0475,2290.0
2023-11-07 10:30:00,219.84,221.21,219.8,221.21,4747.0,215.0475,216.3876,215.0084,216.3876,4747.0
2023-11-07 11:00:00,221.05,221.23,220.72,221.19,2539.0,216.2311,216.4072,215.9083,216.3681,2539.0
2023-11-07 11:30:00,221.25,221.38,220.59,220.59,1216.0,216.4267,216.5539,215.7811,215.7811,1216.0
2023-11-07 12:00:00,220.64,220.64,220.19,220.19,1467.0,215.83,215.83,215.3899,215.3899,1467.0
2023-11-07 12:30:00,220.19,220.63,220.02,220.4,1500.0,215.3899,215.8203,215.2236,215.5953,1500.0
2023-11-07 13:00:00,220.31,220.37,220.25,220.3,663.0,215.5072,215.5659,215.4485,215.4975,663.0
2023-11-07 13:30:00,220.16,220.39,219.63,219.84,1262.0,215.3605,215.5855,214.8421,215.0475,1262.0
2023-11-07 14:00:00,220.03,220.41,219.91,220.41,1057.0,215.2333,215.6051,215.116,215.6051,1057.0
2023-11-07 14:30:00,220.41,220.5,220.25,220.47,1497.0,215.6051,215.6931,215.4485,215.6638,1497.0
2023-11-07 15:00:00,220.5,220.55,220.37,220.37,2049.0,215.6931,215.742,215.5659,215.5659,2049.0
2023-11-07 15:30:00,220.38,220.62,220.16,220.54,7712.0,215.5757,215.8105,215.3605,215.7322,7712.0
2023-11-08 09:30:00,220.87,222.8,220.87,221.84,5531.0,216.055,217.943,216.055,217.0039,5531.0
2023-11-08 10:00:00,221.95,222.29,221.43,221.95,2794.0,217.1115,217.4441,216.6028,217.1115,2794.0
2023-11-08 10:30:00,221.94,221.98,221.18,221.19,4155.0,217.1017,217.1408,216.3583,216.3681,4155.0
2023-11-08 11:00:00,221.59,221.77,221.14,221.59,3237.0,216.7593,216.9354,216.3191,216.7593,3237.0
2023-11-08 11:30:00,221.64,221.77,221.39,221.53,2417.0,216.8082,216.9354,216.5637,216.7006,2417.0
2023-11-08 12:00:00,221.34,221.65,220.96,220.97,2414.0,216.5148,216.818,216.1431,216.1529,2414.0
2023-11-08 12:30:00,221.12,221.41,220.99,221.34,3098.0,216.2996,216.5833,216.1724,216.5148,3098.0
2023-11-08 13:00:00,221.41,221.96,221.41,221.78,2087.0,216.5833,217.1213,216.5833,216.9452,2087.0
2023-11-08 13:30:00,221.41,221.54,221.39,221.54,1542.0,216.5833,216.7104,216.5637,216.7104,1542.0
2023-11-08 14:00:00,221.47,221.82,221.47,221.6,857.0,216.642,216.9843,216.642,216.7691,857.0
2023-11-08 14:30:00,221.73,222.36,221.73,222.29,4783.0,216.8963,217.5125,216.8963,217.4441,4783.0
2023-11-08 15:00:00,222.31,222.31,221.66,221.93,10050.0,217.4636,217.4636,216.8278,217.0919,10050.0
2023-11-08 15:30:00,221.93,222.07,221.42,221.65,14942.0,217.0919,217.2289,216.593,216.818,14942.0
2023-11-09 09:30:00,223.39,223.49,221.47,223.07,3865.0,218.5201,218.6179,216.642,218.2071,3865.0
2023-11-09 10:00:00,223.07,223.4,222.69,222.73,1971.0,218.2071,218.5299,217.8354,217.8745,1971.0
2023-11-09 10:30:00,223.22,223.22,222.21,223.07,1135.0,218.3538,218.3538,217.3658,218.2071,1135.0
2023-11-09 11:00:00,223.32,223.77,223.0,223.54,1915.0,218.4516,218.8918,218.1386,218.6668,1915.0
2023-11-09 11:30:00,223.38,223.47,223.15,223.43,1663.0,218.5103,218.5984,218.2853,218.5592,1663.0
2023-11-09 12:00:00,223.6,223.6,223.07,223.23,1287.0,218.7255,218.7255,218.2071,218.3636,1287.0
2023-11-09 12:30:00,223.09,223.3,223.08,223.28,496.0,218.2266,218.4321,218.2169,218.4125,496.0
2023-11-09 13:00:00,222.73,223.01,222.01,222.62,4084.0,217.8745,218.1484,217.1702,217.7669,4084.0
2023-11-09 13:30:00,222.65,222.73,221.51,221.51,1588.0,217.7962,217.8745,216.6811,216.6811,1588.0
2023-11-09 14:00:00,221.45,221.45,220.7,221.03,6235.0,216.6224,216.6224,215.8887,216.2115,6235.0
2023-11-09 14:30:00,221.0,221.42,220.71,220.77,5579.0,216.1822,216.593,215.8985,215.9572,5579.0
2023-11-09 15:00:00,220.75,221.5,220.69,221.02,4189.0,215.9376,216.6713,215.879,216.2018,4189.0
2023-11-09 15:30:00,221.06,221.48,220.72,221.37,13110.0,216.2409,216.6517,215.9083,216.5441,13110.0
2023-11-10 09:30:00,222.9,223.72,221.7,221.93,3493.0,218.0408,218.8429,216.8669,217.0919,3493.0
2023-11-10 10:00:00,221.84,222.4,221.31,221.31,1041.0,217.0039,217.5517,216.4854,216.4854,1041.0
2023-11-10 10:30:00,221.45,222.21,221.45,222.2,3878.0,216.6224,217.3658,216.6224,217.356,3878.0
2023-11-10 11:00:00,222.19,223.37,222.19,223.18,2491.0,217.3463,218.5005,217.3463,218.3147,2491.0
2023-11-10 11:30:00,223.03,223.22,222.74,223.0,2069.0,218.1679,218.3538,217.8843,218.1386,2069.0
2023-11-10 12:00:00,222.99,223.19,222.95,223.04,2053.0,218.1288,218.3245,218.0897,218.1777,2053.0
2023-11-10 12:30:00,223.34,223.86,223.29,223.86,2540.0,218.4712,218.9798,218.4223,218.9798,2540.0
2023-11-10 13:00:00,223.86,223.87,223.47,223.49,2810.0,218.9798,218.9896,218.5984,218.6179,2810.0
2023-11-10 13:30:00,223.59,224.16,223.53,224.1,2766.0,218.7157,219.2733,218.657,219.2146,2766.0
2023-11-10 14:00:00,224.21,224.7,224.13,224.28,3005.0,219.3222,219.8015,219.244,219.3907,3005.0
2023-11-10 14:30:00,224.33,224.68,224.33,224.45,1639.0,219.4396,219.782,219.4396,219.557,1639.0
2023-11-10 15:00:00,224.65,224.91,224.56,224.86,2729.0,219.7526,220.007,219.6646,219.958,2729.0
2023-11-10 15:30:00,224.99,225.24,224.89,225.21,9373.0,220.0852,220.3298,219.9874,220.3004,9373.0
2023-11-13 09:30:00,224.15,224.61,224.15,224.61,1810.0,219.2635,219.7135,219.2635,219.7135,1810.0
2023-11-13 10:00:00,224.41,224.41,223.24,223.24,2131.0,219.5179,219.5179,218.3734,218.3734,2131.0
2023-11-13 10:30:00,223.29,223.95,223.16,223.66,3516.0,218.4223,219.0679,218.2951,218.7842,3516.0
2023-11-13 11:00:00,223.45,223.74,222.89,223.74,2778.0,218.5788,218.8625,218.031,218.8625,2778.0
2023-11-13 11:30:00,224.13,224.96,223.94,224.96,3409.0,219.244,220.0559,219.0581,220.0559,3409.0
2023-11-13 12:00:00,224.7,224.71,224.49,224.5,2362.0,219.8015,219.8113,219.5961,219.6059,2362.0
2023-11-13 12:30:00,224.47,224.47,223.59,224.0,3978.0,219.5766,219.5766,218.7157,219.1168,3978.0
2023-11-13 13:00:00,223.75,223.89,223.62,223.62,1400.0,218.8722,219.0092,218.7451,218.7451,1400.0
2023-11-13 13:30:00,223.55,223.74,223.45,223.52,1233.0,218.6766,218.8625,218.5788,218.6473,1233.0
2023-11-13 14:00:00,223.59,223.7,223.26,223.5,2480.0,218.7157,218.8233,218.3929,218.6277,2480.0
2023-11-13 14:30:00,223.62,223.81,223.35,223.44,4220.0,218.7451,218.9309,218.481,218.569,4220.0
2023-11-13 15:00:00,223.44,223.79,223.38,223.58,6110.0,218.569,218.9114,218.5103,218.706,6110.0
2023-11-13 15:30:00,223.69,223.78,223.2,223.44,12157.0,218.8136,218.9016,218.3342,218.569,12157.0
2023-11-14 09:30:00,227.0,228.85,226.67,228.67,4659.0,222.0514,223.8611,221.7286,223.685,4659.0
2023-11-14 10:00:00,229.2,230.0,229.2,229.56,1708.0,224.2034,224.986,224.2034,224.5556,1708.0
2023-11-14 10:30:00,229.85,230.6,229.85,230.59,2030.0,224.8393,225.5729,224.8393,225.5631,2030.0
2023-11-14 11:00:00,230.73,231.29,230.65,231.29,1200.0,225.7001,226.2479,225.6218,226.2479,1200.0
2023-11-14 11:30:00,231.22,231.34,230.96,230.97,6171.0,226.1794,226.2968,225.9251,225.9349,6171.0
2023-11-14 12:00:00,231.09,231.09,230.81,231.08,948.0,226.0522,226.0522,225.7783,226.0425,948.0
2023-11-14 12:30:00,231.31,231.47,231.21,231.47,1011.0,226.2674,226.424,226.1696,226.424,1011.0
2023-11-14 13:00:00,231.44,231.9,231.44,231.6,1272.0,226.3946,226.8446,226.3946,226.5511,1272.0
2023-11-14 13:30:00,231.58,231.59,231.3,231.31,1085.0,226.5316,226.5413,226.2577,226.2674,1085.0
2023-11-14 14:00:00,231.22,231.32,231.04,231.32,913.0,226.1794,226.2772,226.0033,226.2772,913.0
2023-11-14 14:30:00,231.42,231.9,231.42,231.88,2200.0,226.375,226.8446,226.375,226.825,2200.0
2023-11-14 15:00:00,231.88,232.15,231.85,232.15,1817.0,226.825,227.0891,226.7957,227.0891,1817.0
2023-11-14 15:30:00,232.05,232.34,231.8,232.24,10104.0,226.9913,227.275,226.7468,227.1772,10104.0
2023-11-15 09:30:00,232.95,235.01,232.95,234.75,5698.0,227.8717,229.8868,227.8717,229.6324,5698.0
2023-11-15 10:00:00,235.31,236.25,235.31,235.96,6671.0,230.1802,231.0997,230.1802,230.8161,6671.0
2023-11-15 10:30:00,236.12,236.38,235.66,236.37,4447.0,230.9726,231.2269,230.5226,231.2171,4447.0
2023-11-15 11:00:00,236.4,236.53,235.68,236.12,3422.0,231.2465,231.3736,230.5422,230.9726,3422.0
2023-11-15 11:30:00,235.65,235.77,235.35,235.64,1833.0,230.5128,230.6302,230.2194,230.503,1833.0
2023-11-15 12:00:00,235.56,235.56,235.39,235.42,1482.0,230.4248,230.4248,230.2585,230.2878,1482.0
2023-11-15 12:30:00,235.55,235.74,235.24,235.24,3548.0,230.415,230.6009,230.1118,230.1118,3548.0
2023-11-15 13:00:00,235.28,235.31,234.3,234.48,1160.0,230.1509,230.1802,229.1923,229.3683,1160.0
2023-11-15 13:30:00,234.56,234.67,234.53,234.53,842.0,229.4466,229.5542,229.4172,229.4172,842.0
2023-11-15 14:00:00,234.64,234.82,234.31,234.56,2100.0,229.5248,229.7009,229.202,229.4466,2100.0
2023-11-15 14:30:00,234.66,234.73,234.42,234.67,3487.0,229.5444,229.6129,229.3096,229.5542,3487.0
2023-11-15 15:00:00,234.75,234.83,234.31,234.42,3233.0,229.6324,229.7107,229.202,229.3096,3233.0
2023-11-15 15:30:00,234.12,234.13,233.48,233.65,7964.0,229.0162,229.026,228.3901,228.5564,7964.0
2023-11-16 09:30:00,233.71,234.2,233.71,234.15,2702.0,228.6151,229.0944,228.6151,229.0455,2702.0
2023-11-16 10:00:00,233.33,233.33,232.24,232.41,1228.0,228.2434,228.2434,227.1772,227.3435,1228.0
2023-11-16 10:30:00,232.52,232.53,232.07,232.07,1363.0,227.4511,227.4608,227.0109,227.0109,1363.0
2023-11-16 11:00:00,232.16,232.5,231.29,231.55,2366.0,227.0989,227.4315,226.2479,226.5022,2366.0
2023-11-16 11:30:00,231.73,232.07,231.39,231.47,1353.0,226.6783,227.0109,226.3457,226.424,1353.0
2023-11-16 12:00:00,231.71,232.09,231.65,231.98,722.0,226.6587,227.0304,226.6,226.9228,722.0
2023-11-16 12:30:00,231.77,231.91,231.11,231.31,2850.0,226.7174,226.8544,226.0718,226.2674,2850.0
2023-11-16 13:00:00,231.16,231.32,230.94,231.32,1100.0,226.1207,226.2772,225.9055,226.2772,1100.0
2023-11-16 13:30:00,231.24,231.24,231.02,231.03,1011.0,226.199,226.199,225.9838,225.9935,1011.0
2023-11-16 14:00:00,231.23,231.23,231.05,231.05,600.0,226.1892,226.1892,226.0131,226.0131,600.0
2023-11-16 14:30:00,231.05,232.01,230.98,231.89,2724.0,226.0131,226.9522,225.9446,226.8348,2724.0
2023-11-16 15:00:00,231.56,231.67,231.38,231.41,1524.0,226.512,226.6196,226.3359,226.3653,1524.0
2023-11-16 15:30:00,231.4,231.83,231.21,231.77,8273.0,226.3555,226.7761,226.1696,226.7174,8273.0
2023-11-17 09:30:00,233.6,233.6,232.62,232.86,13526.0,228.5075,228.5075,227.5489,227.7836,13526.0
2023-11-17 10:00:00,232.7,232.73,232.18,232.73,1300.0,227.6271,227.6565,227.1185,227.6565,1300.0
2023-11-17 10:30:00,232.72,233.0,232.33,232.71,1105.0,227.6467,227.9206,227.2652,227.6369,1105.0
2023-11-17 11:00:00,232.54,232.7,232.54,232.7,513.0,227.4706,227.6271,227.4706,227.6271,513.0
2023-11-17 11:30:00,232.43,232.5,232.08,232.32,1542.0,227.363,227.4315,227.0207,227.2554,1542.0
2023-11-17 12:00:00,232.28,232.32,232.19,232.31,654.0,227.2163,227.2554,227.1283,227.2456,654.0
2023-11-17 12:30:00,232.13,232.33,232.03,232.03,949.0,227.0696,227.2652,226.9717,226.9717,949.0
2023-11-17 13:00:00,231.62,232.22,231.62,232.15,909.0,226.5707,227.1576,226.5707,227.0891,909.0
2023-11-17 13:30:00,232.23,232.71,232.08,232.71,900.0,227.1674,227.6369,227.0207,227.6369,900.0
2023-11-17 14:00:00,232.83,232.93,232.64,232.68,2895.0,227.7543,227.8521,227.5684,227.6076,2895.0
2023-11-17 14:30:00,232.64,233.14,232.63,233.14,2097.0,227.5684,228.0575,227.5587,228.0575,2097.0
2023-11-17 15:00:00,232.91,232.91,232.18,232.86,10474.0,227.8326,227.8326,227.1185,227.7836,10474.0
2023-11-17 15:30:00,232.87,233.55,232.54,233.39,15313.0,227.7934,228.4586,227.4706,228.3021,15313.0
2023-11-20 09:30:00,233.42,233.42,230.74,232.24,4978.0,228.3314,228.3314,225.7099,227.1772,4978.0
2023-11-20 10:00:00,232.6,233.32,232.48,233.0,3479.0,227.5293,228.2336,227.4119,227.9206,3479.0
2023-11-20 10:30:00,233.36,233.39,233.02,233.39,2055.0,228.2727,228.3021,227.9402,228.3021,2055.0
2023-11-20 11:00:00,233.48,233.51,232.98,233.15,1295.0,228.3901,228.4195,227.901,228.0673,1295.0
2023-11-20 11:30:00,233.31,233.6,233.31,233.43,1094.0,228.2238,228.5075,228.2238,228.3412,1094.0
2023-11-20 12:00:00,233.07,233.43,233.06,233.28,804.0,227.9891,228.3412,227.9793,228.1945,804.0
2023-11-20 12:30:00,233.41,233.72,233.41,233.65,1309.0,228.3217,228.6249,228.3217,228.5564,1309.0
2023-11-20 13:00:00,233.64,234.26,233.48,234.26,2307.0,228.5466,229.1531,228.3901,229.1531,2307.0
2023-11-20 13:30:00,234.28,234.28,234.11,234.12,912.0,229.1727,229.1727,229.0064,229.0162,912.0
2023-11-20 14:00:00,234.3,234.31,233.93,234.2,1501.0,229.1923,229.202,228.8303,229.0944,1501.0
2023-11-20 14:30:00,234.1,234.53,234.02,234.23,3346.0,228.9966,229.4172,228.9184,229.1238,3346.0
2023-11-20 15:00:00,234.51,234.86,234.37,234.86,1690.0,229.3977,229.74,229.2607,229.74,1690.0
2023-11-20 15:30:00,234.81,234.81,233.62,233.91,12975.0,229.6911,229.6911,228.5271,228.8108,12975.0
2023-11-21 09:30:00,233.83,234.13,232.63,233.43,2616.0,228.7325,229.026,227.5587,228.3412,2616.0
2023-11-21 10:00:00,233.54,233.65,233.19,233.37,1883.0,228.4488,228.5564,228.1065,228.2825,1883.0
2023-11-21 10:30:00,233.11,233.22,232.46,233.07,933.0,228.0282,228.1358,227.3924,227.9891,933.0
2023-11-21 11:00:00,233.27,233.27,232.74,232.82,1027.0,228.1847,228.1847,227.6663,227.7445,1027.0
2023-11-21 11:30:00,233.12,233.13,233.11,233.13,256.0,228.038,228.0478,228.0282,228.0478,256.0
2023-11-21 12:00:00,233.17,233.36,233.09,233.09,973.0,228.0869,228.2727,228.0086,228.0086,973.0
2023-11-21 12:30:00,233.11,233.94,232.86,233.67,1432.0,228.0282,228.8401,227.7836,228.576,1432.0
2023-11-21 13:00:00,233.57,233.57,232.93,232.93,600.0,228.4782,228.4782,227.8521,227.8521,600.0
2023-11-21 13:30:00,233.01,233.66,232.93,233.09,2208.0,227.9304,228.5662,227.8521,228.0086,2208.0
2023-11-21 14:00:00,233.28,233.31,233.2,233.31,786.0,228.1945,228.2238,228.1162,228.2238,786.0
2023-11-21 14:30:00,233.31,233.45,233.08,233.45,1680.0,228.2238,228.3608,227.9989,228.3608,1680.0
2023-11-21 15:00:00,233.72,233.72,233.45,233.6,2198.0,228.6249,228.6249,228.3608,228.5075,2198.0
2023-11-21 15:30:00,233.49,233.52,232.99,233.44,7070.0,228.3999,228.4293,227.9108,228.351,7070.0
2023-11-22 09:30:00,234.46,234.59,232.52,232.91,6387.0,229.3488,229.4759,227.4511,227.8326,6387.0
2023-11-22 10:00:00,233.71,234.08,232.52,233.42,6912.0,228.6151,228.9771,227.4511,228.3314,6912.0
2023-11-22 10:30:00,233.73,233.73,232.93,233.04,1006.0,228.6347,228.6347,227.8521,227.9597,1006.0
2023-11-22 11:00:00,233.21,233.35,232.45,233.35,1231.0,228.126,228.263,227.3826,228.263,1231.0
2023-11-22 11:30:00,233.29,233.66,233.26,233.66,2624.0,228.2043,228.5662,228.1749,228.5662,2624.0
2023-11-22 12:00:00,233.76,233.8,232.9,232.91,1622.0,228.664,228.7032,227.8228,227.8326,1622.0
2023-11-22 12:30:00,232.78,232.87,232.3,232.73,1697.0,227.7054,227.7934,227.2359,227.6565,1697.0
2023-11-22 13:00:00,232.74,232.89,232.74,232.75,400.0,227.6663,227.813,227.6663,227.676,400.0
2023-11-22 13:30:00,232.96,232.96,232.26,232.26,992.0,227.8815,227.8815,227.1967,227.1967,992.0
2023-11-22 14:00:00,232.4,232.49,232.12,232.49,900.0,227.3337,227.4217,227.0598,227.4217,900.0
2023-11-22 14:30:00,232.25,232.94,232.12,232.84,1800.0,227.1869,227.8619,227.0598,227.7641,1800.0
2023-11-22 15:00:00,232.71,233.3,232.7,233.23,2509.0,227.6369,228.2141,227.6271,228.1456,2509.0
2023-11-22 15:30:00,233.19,233.54,232.76,232.79,6038.0,228.1065,228.4488,227.6858,227.7152,6038.0
2023-11-24 09:30:00,232.59,233.43,232.59,233.43,1938.0,227.5195,228.3412,227.5195,228.3412,1938.0
2023-11-24 10:00:00,233.19,234.0,233.18,233.86,1565.0,228.1065,228.8988,228.0967,228.7618,1565.0
2023-11-24 10:30:00,234.01,234.48,233.53,234.12,1424.0,228.9086,229.3683,228.439,229.0162,1424.0
2023-11-24 11:00:00,234.02,234.02,233.67,233.69,418.0,228.9184,228.9184,228.576,228.5956,418.0
2023-11-24 11:30:00,233.71,234.06,233.62,233.85,1143.0,228.6151,228.9575,228.5271,228.7521,1143.0
2023-11-24 12:00:00,233.83,234.05,233.82,233.99,1100.0,228.7325,228.9477,228.7227,228.889,1100.0
2023-11-24 12:30:00,234.1,235.21,234.1,235.21,6848.0,228.9966,230.0824,228.9966,230.0824,6848.0
2023-11-27 09:30:00,233.41,234.11,232.62,233.75,4652.0,228.3217,229.0064,227.5489,228.6542,4652.0
2023-11-27 10:00:00,233.1,233.71,233.1,233.7,722.0,228.0184,228.6151,228.0184,228.6053,722.0
2023-11-27 10:30:00,233.59,234.13,233.58,234.09,1119.0,228.4977,229.026,228.488,228.9868,1119.0
2023-11-27 11:00:00,233.41,234.03,233.04,234.02,5795.0,228.3217,228.9281,227.9597,228.9184,5795.0
2023-11-27 11:30:00,233.83,234.18,233.36,233.86,5494.0,228.7325,229.0749,228.2727,228.7618,5494.0
2023-11-27 12:00:00,233.63,233.74,233.01,233.01,2174.0,228.5369,228.6445,227.9304,227.9304,2174.0
2023-11-27 12:30:00,233.33,233.44,233.07,233.24,2559.0,228.2434,228.351,227.9891,228.1554,2559.0
2023-11-27 13:00:00,233.24,233.5,232.96,233.2,1552.0,228.1554,228.4097,227.8815,228.1162,1552.0
2023-11-27 13:30:00,233.18,234.05,233.18,233.83,5686.0,228.0967,228.9477,228.0967,228.7325,5686.0
2023-11-27 14:00:00,233.64,234.04,233.61,233.92,4480.0,228.5466,228.9379,228.5173,228.8205,4480.0
2023-11-27 14:30:00,234.03,234.24,233.48,233.48,1517.0,228.9281,229.1336,228.3901,228.3901,1517.0
2023-11-27 15:00:00,233.94,234.48,233.91,234.48,1463.0,228.8401,229.3683,228.8108,229.3683,1463.0
2023-11-27 15:30:00,234.37,234.5,233.92,233.93,7489.0,229.2607,229.3879,228.8205,228.8303,7489.0
2023-11-28 09:30:00,234.57,234.57,233.01,233.09,2832.0,229.4564,229.4564,227.9304,228.0086,2832.0
2023-11-28 10:00:00,233.47,233.71,233.04,233.3,1647.0,228.3804,228.6151,227.9597,228.2141,1647.0
2023-11-28 10:30:00,232.93,234.2,232.93,234.15,1376.0,227.8521,229.0944,227.8521,229.0455,1376.0
2023-11-28 11:00:00,234.38,234.39,233.82,233.82,300.0,229.2705,229.2803,228.7227,228.7227,300.0
2023-11-28 11:30:00,233.71,233.89,233.47,233.47,1279.0,228.6151,228.7912,228.3804,228.3804,1279.0
2023-11-28 12:00:00,233.65,234.27,233.09,233.47,5536.0,228.5564,229.1629,228.0086,228.3804,5536.0
2023-11-28 12:30:00,233.19,233.28,232.81,232.81,900.0,228.1065,228.1945,227.7347,227.7347,900.0
2023-11-28 13:00:00,232.54,232.54,231.94,232.2,1453.0,227.4706,227.4706,226.8837,227.138,1453.0
2023-11-28 13:30:00,232.59,232.65,232.44,232.44,1262.0,227.5195,227.5782,227.3728,227.3728,1262.0
2023-11-28 14:00:00,232.38,232.73,232.34,232.34,650.0,227.3141,227.6565,227.275,227.275,650.0
2023-11-28 14:30:00,232.74,233.12,232.7,232.89,1258.0,227.6663,228.038,227.6271,227.813,1258.0
2023-11-28 15:00:00,233.01,233.01,232.08,232.13,1855.0,227.9304,227.9304,227.0207,227.0696,1855.0
2023-11-28 15:30:00,232.16,232.47,231.48,231.7,7455.0,227.0989,227.4022,226.4337,226.6489,7455.0
2023-11-29 09:30:00,233.43,233.99,233.43,233.99,3631.0,228.3412,228.889,228.3412,228.889,3631.0
2023-11-29 10:00:00,233.98,233.98,233.18,233.18,660.0,228.8792,228.8792,228.0967,228.0967,660.0
2023-11-29 10:30:00,233.3,233.3,232.85,233.17,1550.0,228.2141,228.2141,227.7739,228.0869,1550.0
2023-11-29 11:00:00,233.42,233.42,233.02,233.02,400.0,228.3314,228.3314,227.9402,227.9402,400.0
2023-11-29 11:30:00,232.88,232.89,232.52,232.85,1511.0,227.8032,227.813,227.4511,227.7739,1511.0
2023-11-29 12:00:00,232.95,233.95,232.94,233.95,1782.0,227.8717,228.8499,227.8619,228.8499,1782.0
2023-11-29 12:30:00,233.93,234.33,233.8,233.8,4007.0,228.8303,229.2216,228.7032,228.7032,4007.0
2023-11-29 13:00:00,233.36,233.78,233.36,233.63,2001.0,228.2727,228.6836,228.2727,228.5369,2001.0
2023-11-29 13:30:00,233.51,233.71,233.46,233.71,1158.0,228.4195,228.6151,228.3706,228.6151,1158.0
2023-11-29 14:00:00,233.61,233.77,233.11,233.11,1250.0,228.5173,228.6738,228.0282,228.0282,1250.0
2023-11-29 14:30:00,232.5,232.8,232.49,232.69,612.0,227.4315,227.725,227.4217,227.6174,612.0
2023-11-29 15:00:00,232.7,232.87,232.56,232.71,2515.0,227.6271,227.7934,227.4902,227.6369,2515.0
2023-11-29 15:30:00,232.68,232.71,232.15,232.71,4039.0,227.6076,227.6369,227.0891,227.6369,4039.0
2023-11-30 09:30:00,233.27,233.27,231.75,232.53,7399.0,228.1847,228.1847,226.6978,227.4608,7399.0
2023-11-30 10:00:00,232.6,232.75,232.0,232.62,4863.0,227.5293,227.676,226.9424,227.5489,4863.0
2023-11-30 10:30:00,232.66,233.54,232.5,233.48,13831.0,227.588,228.4488,227.4315,228.3901,13831.0
2023-11-30 11:00:00,234.01,234.75,234.01,234.61,1274.0,228.9086,229.6324,228.9086,229.4955,1274.0
2023-11-30 11:30:00,234.52,234.79,233.34,233.34,3551.0,229.4075,229.6716,228.2532,228.2532,3551.0
2023-11-30 12:00:00,233.78,233.78,233.34,233.35,408.0,228.6836,228.6836,228.2532,228.263,408.0
2023-11-30 12:30:00,233.22,233.29,233.15,233.25,1239.0,228.1358,228.2043,228.0673,228.1651,1239.0
2023-11-30 13:00:00,233.34,233.66,233.15,233.47,916.0,228.2532,228.5662,228.0673,228.3804,916.0
2023-11-30 13:30:00,233.56,233.72,233.52,233.72,663.0,228.4684,228.6249,228.4293,228.6249,663.0
2023-11-30 14:00:00,233.86,233.9,233.86,233.9,600.0,228.7618,228.801,228.7618,228.801,600.0
2023-11-30 14:30:00,233.83,234.36,233.83,234.36,1280.0,228.7325,229.2509,228.7325,229.2509,1280.0
2023-11-30 15:00:00,234.3,234.3,233.83,233.83,1976.0,229.1923,229.1923,228.7325,228.7325,1976.0
2023-11-30 15:30:00,234.04,235.57,234.03,235.27,27702.0,228.9379,230.4346,228.9281,230.1411,27702.0
2023-12-01 09:30:00,235.51,237.11,235.23,236.11,4404.0,230.3759,231.941,230.102,230.9628,4404.0
2023-12-01 10:00:00,236.27,236.96,235.74,235.74,2488.0,231.1193,231.7943,230.6009,230.6009,2488.0
2023-12-01 10:30:00,236.0,236.83,235.97,236.67,3817.0,230.8552,231.6671,230.8259,231.5106,3817.0
2023-12-01 11:00:00,236.25,236.71,235.68,236.6,3042.0,231.0997,231.5497,230.5422,231.4421,3042.0
2023-12-01 11:30:00,236.81,238.13,236.8,237.91,6131.0,231.6475,232.9388,231.6378,232.7236,6131.0
2023-12-01 12:00:00,238.26,238.26,237.79,237.79,991.0,233.0659,233.0659,232.6062,232.6062,991.0
2023-12-01 12:30:00,237.8,238.42,237.6,238.22,1851.0,232.616,233.2224,232.4203,233.0268,1851.0
2023-12-01 13:00:00,238.22,238.43,238.08,238.2,5537.0,233.0268,233.2322,232.8899,233.0072,5537.0
2023-12-01 13:30:00,238.02,238.03,237.59,237.59,4100.0,232.8312,232.8409,232.4105,232.4105,4100.0
2023-12-01 14:00:00,237.68,237.72,237.26,237.51,2500.0,232.4986,232.5377,232.0877,232.3323,2500.0
2023-12-01 14:30:00,237.45,238.43,237.45,238.26,1131.0,232.2736,233.2322,232.2736,233.0659,1131.0
2023-12-01 15:00:00,238.49,238.49,237.76,238.07,1087.0,233.2909,233.2909,232.5768,232.8801,1087.0
2023-12-01 15:30:00,238.17,238.84,237.88,238.78,13088.0,232.9779,233.6333,232.6942,233.5746,13088.0
2023-12-04 09:30:00,236.77,239.26,236.24,238.54,5397.0,231.6084,234.0441,231.09,233.3398,5397.0
2023-12-04 10:00:00,238.06,239.73,238.02,239.14,3929.0,232.8703,234.5039,232.8312,233.9267,3929.0
2023-12-04 10:30:00,239.2,239.27,238.15,238.16,4097.0,233.9854,234.0539,232.9583,232.9681,4097.0
2023-12-04 11:00:00,238.14,238.4,237.99,238.4,2096.0,232.9485,233.2029,232.8018,233.2029,2096.0
2023-12-04 11:30:00,238.25,239.05,238.24,239.03,1715.0,233.0561,233.8387,233.0464,233.8191,1715.0
2023-12-04 12:00:00,239.21,239.88,239.14,239.66,3975.0,233.9952,234.6506,233.9267,234.4354,3975.0
2023-12-04 12:30:00,239.99,240.31,239.83,240.02,4062.0,234.7582,235.0712,234.6017,234.7876,4062.0
2023-12-04 13:00:00,240.0,240.0,239.16,239.16,1300.0,234.768,234.768,233.9463,233.9463,1300.0
2023-12-04 13:30:00,239.36,239.58,239.23,239.28,2802.0,234.1419,234.3572,234.0148,234.0637,2802.0
2023-12-04 14:00:00,239.58,239.9,239.31,239.66,4520.0,234.3572,234.6702,234.093,234.4354,4520.0
2023-12-04 14:30:00,239.9,240.31,239.73,240.24,4706.0,234.6702,235.0712,234.5039,235.0028,4706.0
2023-12-04 15:00:00,240.3,240.3,239.61,239.74,2757.0,235.0615,235.0615,234.3865,234.5137,2757.0
2023-12-04 15:30:00,239.8,240.54,239.7,240.41,11608.0,234.5724,235.2962,234.4745,235.1691,11608.0
2023-12-05 09:30:00,239.58,239.58,237.7,238.67,2905.0,234.3572,234.3572,232.5181,233.467,2905.0
2023-12-05 10:00:00,239.29,239.6,238.85,239.01,2199.0,234.0735,234.3767,233.6431,233.7996,2199.0
2023-12-05 10:30:00,239.12,239.69,238.85,239.69,2927.0,233.9072,234.4648,233.6431,234.4648,2927.0
2023-12-05 11:00:00,239.42,239.6,238.73,239.12,2500.0,234.2006,234.3767,233.5257,233.9072,2500.0
2023-12-05 11:30:00,239.77,239.78,239.05,239.05,1454.0,234.543,234.5528,233.8387,233.8387,1454.0
2023-12-05 12:00:00,239.35,239.35,238.85,239.16,1037.0,234.1322,234.1322,233.6431,233.9463,1037.0
2023-12-05 12:30:00,239.17,239.54,238.52,239.5,3185.0,233.9561,234.318,233.3203,234.2789,3185.0
2023-12-05 13:00:00,239.49,239.49,238.97,238.97,2600.0,234.2691,234.2691,233.7605,233.7605,2600.0
2023-12-05 13:30:00,238.95,239.01,238.47,238.73,1001.0,233.7409,233.7996,233.2714,233.5257,1001.0
2023-12-05 14:00:00,238.73,238.96,238.48,238.58,1696.0,233.5257,233.7507,233.2811,233.379,1696.0
2023-12-05 14:30:00,238.67,238.67,238.41,238.63,2258.0,233.467,233.467,233.2127,233.4279,2258.0
2023-12-05 15:00:00,238.88,238.88,238.23,238.23,3765.0,233.6724,233.6724,233.0366,233.0366,3765.0
2023-12-05 15:30:00,237.9,238.22,237.65,237.98,9045.0,232.7138,233.0268,232.4692,232.792,9045.0
2023-12-06 09:30:00,238.97,242.06,238.97,241.92,4336.0,233.7605,236.7831,233.7605,236.6461,4336.0
2023-12-06 10:00:00,242.28,242.71,241.94,242.3,3149.0,236.9983,237.4189,236.6657,237.0179,3149.0
2023-12-06 10:30:00,242.41,242.59,241.46,241.49,4035.0,237.1255,237.3015,236.1962,236.2255,4035.0
2023-12-06 11:00:00,241.37,242.17,241.36,241.57,1632.0,236.1081,236.8907,236.0983,236.3038,1632.0
2023-12-06 11:30:00,241.38,241.7,241.01,241.24,2480.0,236.1179,236.4309,235.756,235.981,2480.0
2023-12-06 12:00:00,241.42,241.58,240.89,240.9,2107.0,236.157,236.3136,235.6386,235.6484,2107.0
2023-12-06 12:30:00,240.89,241.6,240.75,240.96,1736.0,235.6386,236.3331,235.5016,235.7071,1736.0
2023-12-06 13:00:00,240.8,241.46,240.73,241.46,4154.0,235.5506,236.1962,235.4821,236.1962,4154.0
2023-12-06 13:30:00,241.46,241.62,240.92,241.0,19715.0,236.1962,236.3527,235.6679,235.7462,19715.0
2023-12-06 14:00:00,241.05,241.48,240.92,241.36,2749.0,235.7951,236.2157,235.6679,236.0983,2749.0
2023-12-06 14:30:00,241.61,241.86,241.02,241.02,6600.0,236.3429,236.5874,235.7658,235.7658,6600.0
2023-12-06 15:00:00,241.0,241.28,240.79,240.97,11557.0,235.7462,236.0201,235.5408,235.7169,11557.0
2023-12-06 15:30:00,240.96,241.42,240.73,241.16,43019.0,235.7071,236.157,235.4821,235.9027,43019.0
2023-12-07 09:30:00,241.46,241.46,239.48,240.65,9705.0,236.1962,236.1962,234.2593,235.4038,9705.0
2023-12-07 10:00:00,240.37,240.9,239.91,239.91,11157.0,235.1299,235.6484,234.68,234.68,11157.0
2023-12-07 10:30:00,240.19,240.66,239.28,239.86,11085.0,234.9539,235.4136,234.0637,234.631,11085.0
2023-12-07 11:00:00,239.9,240.01,239.19,239.53,6970.0,234.6702,234.7778,233.9757,234.3082,6970.0
2023-12-07 11:30:00,239.54,239.64,238.84,239.46,12124.0,234.318,234.4158,233.6333,234.2398,12124.0
2023-12-07 12:00:00,239.46,240.07,239.45,239.95,2922.0,234.2398,234.8365,234.23,234.7191,2922.0
2023-12-07 12:30:00,239.95,240.22,239.85,239.86,5397.0,234.7191,234.9832,234.6213,234.631,5397.0
2023-12-07 13:00:00,239.85,239.91,239.09,239.09,3860.0,234.6213,234.68,233.8778,233.8778,3860.0
2023-12-07 13:30:00,239.41,239.91,239.25,239.6,7790.0,234.1909,234.68,234.0343,234.3767,7790.0
2023-12-07 14:00:00,239.85,240.99,239.85,240.99,6025.0,234.6213,235.7364,234.6213,235.7364,6025.0
2023-12-07 14:30:00,240.94,241.12,240.12,240.12,10149.0,235.6875,235.8636,234.8854,234.8854,10149.0
2023-12-07 15:00:00,240.14,240.65,240.06,240.63,12909.0,234.9049,235.4038,234.8267,235.3843,12909.0
2023-12-07 15:30:00,240.66,241.15,240.03,241.09,43162.0,235.4136,235.8929,234.7973,235.8342,43162.0
2023-12-08 09:30:00,241.63,242.0,241.08,242.0,4148.0,236.3625,236.7244,235.8245,236.7244,4148.0
2023-12-08 10:00:00,242.26,242.76,242.03,242.42,4804.0,236.9787,237.4678,236.7537,237.1352,4804.0
2023-12-08 10:30:00,242.26,242.26,241.68,241.68,5110.0,236.9787,236.9787,236.4114,236.4114,5110.0
2023-12-08 11:00:00,241.71,241.83,240.5,240.51,1171.0,236.4407,236.5581,235.2571,235.2669,1171.0
2023-12-08 11:30:00,241.05,241.14,239.92,240.06,8461.0,235.7951,235.8831,234.6897,234.8267,8461.0
2023-12-08 12:00:00,239.79,240.2,239.23,239.62,3783.0,234.5626,234.9636,234.0148,234.3963,3783.0
2023-12-08 12:30:00,239.58,239.96,239.49,239.69,1300.0,234.3572,234.7289,234.2691,234.4648,1300.0
2023-12-08 13:00:00,239.77,240.03,239.38,240.03,6904.0,234.543,234.7973,234.1615,234.7973,6904.0
2023-12-08 13:30:00,239.87,239.92,239.8,239.92,900.0,234.6408,234.6897,234.5724,234.6897,900.0
2023-12-08 14:00:00,239.89,240.49,239.89,240.43,2230.0,234.6604,235.2473,234.6604,235.1886,2230.0
2023-12-08 14:30:00,240.13,240.58,240.13,240.42,1255.0,234.8952,235.3354,234.8952,235.1788,1255.0
2023-12-08 15:00:00,240.51,240.62,239.72,239.72,11391.0,235.2669,235.3745,234.4941,234.4941,11391.0
2023-12-08 15:30:00,239.66,239.93,239.05,239.08,22771.0,234.4354,234.6995,233.8387,233.8681,22771.0
2023-12-11 09:30:00,239.5,240.39,239.42,239.67,6966.0,234.2789,235.1495,234.2006,234.4452,6966.0
2023-12-11 10:00:00,239.67,239.91,238.94,239.15,6209.0,234.4452,234.68,233.7311,233.9365,6209.0
2023-12-11 10:30:00,239.2,239.57,239.02,239.09,5760.0,233.9854,234.3474,233.8094,233.8778,5760.0
2023-12-11 11:00:00,239.06,239.09,238.43,238.69,2673.0,233.8485,233.8778,233.2322,233.4866,2673.0
2023-12-11 11:30:00,238.73,239.13,238.73,239.03,7167.0,233.5257,233.917,233.5257,233.8191,7167.0
2023-12-11 12:00:00,239.04,239.06,238.33,238.47,3054.0,233.8289,233.8485,233.1344,233.2714,3054.0
2023-12-11 12:30:00,238.37,238.59,238.16,238.43,1490.0,233.1735,233.3887,232.9681,233.2322,1490.0
2023-12-11 13:00:00,238.34,238.73,238.17,238.73,4568.0,233.1442,233.5257,232.9779,233.5257,4568.0
2023-12-11 13:30:00,238.84,238.84,238.5,238.53,4359.0,233.6333,233.6333,233.3007,233.33,4359.0
2023-12-11 14:00:00,238.64,238.84,238.6,238.79,1600.0,233.4376,233.6333,233.3985,233.5844,1600.0
2023-12-11 14:30:00,238.81,239.03,238.59,238.59,5802.0,233.6039,233.8191,233.3887,233.3887,5802.0
2023-12-11 15:00:00,238.51,238.51,237.72,237.72,6201.0,233.3105,233.3105,232.5377,232.5377,6201.0
2023-12-11 15:30:00,237.71,237.87,237.47,237.61,22631.0,232.5279,232.6844,232.2932,232.4301,22631.0
2023-12-12 09:30:00,238.0,238.17,237.41,238.01,2825.0,232.8116,232.9779,232.2345,232.8214,2825.0
2023-12-12 10:00:00,237.87,238.47,237.33,237.83,4133.0,232.6844,233.2714,232.1562,232.6453,4133.0
2023-12-12 10:30:00,237.9,238.5,237.63,238.16,4257.0,232.7138,233.3007,232.4497,232.9681,4257.0
2023-12-12 11:00:00,238.27,238.35,237.78,237.93,2200.0,233.0757,233.154,232.5964,232.7431,2200.0
2023-12-12 11:30:00,238.14,238.31,237.62,238.09,6003.0,232.9485,233.1148,232.4399,232.8996,6003.0
2023-12-12 12:00:00,238.0,238.57,237.77,238.35,9516.0,232.8116,233.3692,232.5866,233.154,9516.0
2023-12-12 12:30:00,238.5,238.78,237.87,237.95,1908.0,233.3007,233.5746,232.6844,232.7627,1908.0
2023-12-12 13:00:00,237.52,238.06,237.52,237.91,1850.0,232.3421,232.8703,232.3421,232.7236,1850.0
2023-12-12 13:30:00,237.96,238.01,237.0,237.08,4730.0,232.7725,232.8214,231.8334,231.9117,4730.0
2023-12-12 14:00:00,237.01,237.43,236.8,237.28,3765.0,231.8432,232.254,231.6378,232.1073,3765.0
2023-12-12 14:30:00,237.6,238.63,237.58,238.41,7585.0,232.4203,233.4279,232.4008,233.2127,7585.0
2023-12-12 15:00:00,238.47,238.95,238.43,238.74,16153.0,233.2714,233.7409,233.2322,233.5355,16153.0
2023-12-12 15:30:00,238.79,238.85,237.34,237.92,23793.0,233.5844,233.6431,232.166,232.7333,23793.0
2023-12-13 09:30:00,237.94,237.94,236.93,236.94,3265.0,232.7529,232.7529,231.7649,231.7747,3265.0
2023-12-13 10:00:00,237.12,237.85,237.12,237.62,7551.0,231.9508,232.6649,231.9508,232.4399,7551.0
2023-12-13 10:30:00,237.52,237.9,237.46,237.9,5570.0,232.3421,232.7138,232.2834,232.7138,5570.0
2023-12-13 11:00:00,237.89,237.89,237.25,237.25,2050.0,232.704,232.704,232.0779,232.0779,2050.0
2023-12-13 11:30:00,237.26,237.26,236.84,237.11,1544.0,232.0877,232.0877,231.6769,231.941,1544.0
2023-12-13 12:00:00,237.2,237.23,236.09,236.3,4999.0,232.029,232.0584,230.9432,231.1487,4999.0
2023-12-13 12:30:00,236.35,236.39,236.21,236.27,4521.0,231.1976,231.2367,231.0606,231.1193,4521.0
2023-12-13 13:00:00,236.22,236.27,235.98,236.13,4430.0,231.0704,231.1193,230.8356,230.9824,4430.0
2023-12-13 13:30:00,236.15,236.61,235.95,236.6,3531.0,231.0019,231.4519,230.8063,231.4421,3531.0
2023-12-13 14:00:00,236.5,238.6,236.49,238.24,7648.0,231.3443,233.3985,231.3345,233.0464,7648.0
2023-12-13 14:30:00,238.49,240.58,238.49,240.58,2414.0,233.2909,235.3354,233.2909,235.3354,2414.0
2023-12-13 15:00:00,240.58,241.4,239.67,239.82,6902.0,235.3354,236.1375,234.4452,234.5919,6902.0
2023-12-13 15:30:00,239.64,241.58,239.63,240.69,55208.0,234.4158,236.3136,234.4061,235.443,55208.0
2023-12-14 09:30:00,243.76,246.44,238.15,246.44,43234.0,238.446,241.0676,232.9583,241.0676,43234.0
2023-12-14 10:00:00,246.93,248.5,242.82,248.29,25851.0,241.5469,243.0827,237.5265,242.8773,25851.0
2023-12-14 10:30:00,248.73,251.2,248.21,248.81,12095.0,243.3077,245.7238,242.799,243.3859,12095.0
2023-12-14 11:00:00,248.4,248.4,245.6,245.86,8115.0,242.9849,242.9849,240.2459,240.5002,8115.0
2023-12-14 11:30:00,246.36,248.79,246.36,248.62,3575.0,240.9893,243.3664,240.9893,243.2001,3575.0
2023-12-14 12:00:00,248.63,248.87,247.64,247.76,6804.0,243.2099,243.4446,242.2414,242.3588,6804.0
2023-12-14 12:30:00,247.78,248.64,247.77,248.35,20360.0,242.3784,243.2196,242.3686,242.936,20360.0
2023-12-14 13:00:00,247.37,248.06,246.58,247.34,6310.0,241.9773,242.6523,241.2046,241.948,6310.0
2023-12-14 13:30:00,247.14,248.3,246.77,247.16,4271.0,241.7523,242.8871,241.3904,241.7719,4271.0
2023-12-14 14:00:00,247.45,248.1,247.41,248.1,3177.0,242.0556,242.6914,242.0165,242.6914,3177.0
2023-12-14 14:30:00,247.9,249.6,247.57,249.4,6496.0,242.4958,244.1587,242.173,243.9631,6496.0
2023-12-14 15:00:00,249.34,249.67,249.13,249.13,8606.0,243.9044,244.2272,243.699,243.699,8606.0
2023-12-14 15:30:00,249.23,250.03,248.37,250.01,47464.0,243.7968,244.5793,242.9555,244.5598,47464.0
2023-12-15 09:30:00,251.54,257.04,250.21,253.91,75395.0,246.0564,251.4365,244.7554,248.3748,75395.0
2023-12-15 10:00:00,253.99,255.0,253.69,254.65,10620.0,248.453,249.441,248.1596,249.0986,10620.0
2023-12-15 10:30:00,254.66,255.0,253.51,253.51,6651.0,249.1084,249.441,247.9835,247.9835,6651.0
2023-12-15 11:00:00,253.36,253.36,251.98,252.0,17960.0,247.8367,247.8367,246.4868,246.5064,17960.0
2023-12-15 11:30:00,251.96,253.24,251.95,253.09,9732.0,246.4673,247.7194,246.4575,247.5726,9732.0
2023-12-15 12:00:00,253.23,253.23,252.36,252.52,2687.0,247.7096,247.7096,246.8585,247.0151,2687.0
2023-12-15 12:30:00,252.33,252.33,251.08,251.23,2527.0,246.8292,246.8292,245.6065,245.7532,2527.0
2023-12-15 13:00:00,251.05,251.05,250.74,250.92,857.0,245.5771,245.5771,245.2739,245.4499,857.0
2023-12-15 13:30:00,250.85,251.15,250.24,250.65,1805.0,245.3815,245.6749,244.7848,245.1858,1805.0
2023-12-15 14:00:00,250.68,251.36,250.46,250.83,2572.0,245.2152,245.8803,245.0,245.3619,2572.0
2023-12-15 14:30:00,250.65,251.35,250.64,250.96,11457.0,245.1858,245.8706,245.176,245.4891,11457.0
2023-12-15 15:00:00,250.99,251.32,250.76,250.86,9513.0,245.5184,245.8412,245.2934,245.3912,9513.0
2023-12-15 15:30:00,251.0,252.22,250.63,251.75,25150.0,245.5282,246.7216,245.1663,246.2618,25150.0
2023-12-18 09:30:00,251.39,252.16,249.27,250.88,7138.0,246.566,247.3212,244.4867,246.0658,7138.0
2023-12-18 10:00:00,251.13,251.6,250.66,251.0,4023.0,246.311,246.772,245.85,246.1835,4023.0
2023-12-18 10:30:00,250.7,250.94,250.4,250.54,3470.0,245.8893,246.1247,245.595,245.7323,3470.0
2023-12-18 11:00:00,250.83,251.35,250.68,251.35,2342.0,246.0168,246.5268,245.8696,246.5268,2342.0
2023-12-18 11:30:00,251.13,251.89,250.97,251.89,1500.0,246.311,247.0564,246.1541,247.0564,1500.0
2023-12-18 12:00:00,251.93,252.82,251.69,252.68,4410.0,247.0957,247.9686,246.8603,247.8313,4410.0
2023-12-18 12:30:00,252.57,253.13,252.57,252.91,4285.0,247.7234,248.2726,247.7234,248.0569,4285.0
2023-12-18 13:00:00,253.08,253.28,252.91,253.22,3900.0,248.2236,248.4198,248.0569,248.3609,3900.0
2023-12-18 13:30:00,253.3,253.68,253.12,253.66,4312.0,248.4394,248.8121,248.2628,248.7925,4312.0
2023-12-18 14:00:00,253.92,254.0,253.61,253.61,3298.0,249.0475,249.1259,248.7434,248.7434,3298.0
2023-12-18 14:30:00,253.56,254.31,253.48,253.85,3631.0,248.6944,249.43,248.6159,248.9788,3631.0
2023-12-18 15:00:00,253.95,254.67,253.71,253.91,10730.0,249.0769,249.7831,248.8415,249.0377,10730.0
2023-12-18 15:30:00,253.85,254.89,253.85,254.81,27621.0,248.9788,249.9989,248.9788,249.9204,27621.0
2023-12-19 09:30:00,255.99,256.62,255.76,256.23,4166.0,251.0778,251.6957,250.8522,251.3131,4166.0
2023-12-19 10:00:00,255.9,255.9,255.24,255.24,2053.0,250.9895,250.9895,250.3421,250.3421,2053.0
2023-12-19 10:30:00,254.79,255.87,254.56,254.66,4248.0,249.9008,250.9601,249.6752,249.7733,4248.0
2023-12-19 11:00:00,254.77,255.36,254.58,255.19,4090.0,249.8812,250.4598,249.6948,250.2931,4090.0
2023-12-19 11:30:00,254.92,254.92,254.14,254.14,1402.0,250.0283,250.0283,249.2633,249.2633,1402.0
2023-12-19 12:00:00,254.16,254.67,254.15,254.67,1731.0,249.2829,249.7831,249.2731,249.7831,1731.0
2023-12-19 12:30:00,254.76,255.26,254.69,255.26,1552.0,249.8714,250.3618,249.8027,250.3618,1552.0
2023-12-19 13:00:00,255.13,255.35,254.92,255.12,867.0,250.2343,250.45,250.0283,250.2244,867.0
2023-12-19 13:30:00,255.1,255.47,254.91,255.15,1535.0,250.2048,250.5677,250.0185,250.2539,1535.0
2023-12-19 14:00:00,255.16,255.37,254.93,255.37,2566.0,250.2637,250.4696,250.0381,250.4696,2566.0
2023-12-19 14:30:00,255.56,255.78,255.46,255.78,2200.0,250.656,250.8718,250.5579,250.8718,2200.0
2023-12-19 15:00:00,255.89,256.39,255.74,256.39,4919.0,250.9797,251.4701,250.8325,251.4701,4919.0
2023-12-19 15:30:00,256.1,256.16,255.34,255.68,14121.0,251.1856,251.2445,250.4402,250.7737,14121.0
2023-12-20 09:30:00,254.91,257.27,252.4,256.06,29957.0,250.0185,252.3332,247.5566,251.1464,29957.0
2023-12-20 10:00:00,256.77,257.53,256.65,257.35,3700.0,251.8428,252.5882,251.7251,252.4117,3700.0
2023-12-20 10:30:00,257.38,257.98,257.31,257.98,4140.0,252.4411,253.0296,252.3724,253.0296,4140.0
2023-12-20 11:00:00,257.99,258.12,257.74,258.12,5893.0,253.0394,253.1669,252.7942,253.1669,5893.0
2023-12-20 11:30:00,257.87,258.33,257.86,258.31,2211.0,252.9217,253.3728,252.9119,253.3532,2211.0
2023-12-20 12:00:00,258.62,258.87,258.62,258.87,602.0,253.6573,253.9025,253.6573,253.9025,602.0
2023-12-20 12:30:00,258.86,259.63,258.78,259.56,3734.0,253.8927,254.6479,253.8142,254.5792,3734.0
2023-12-20 13:00:00,259.56,259.63,258.69,258.79,5329.0,254.5792,254.6479,253.7259,253.824,5329.0
2023-12-20 13:30:00,258.93,259.05,258.43,258.87,5545.0,253.9613,254.079,253.4709,253.9025,5545.0
2023-12-20 14:00:00,258.87,259.62,258.86,259.26,6997.0,253.9025,254.6381,253.8927,254.285,6997.0
2023-12-20 14:30:00,259.24,259.24,256.91,256.91,4950.0,254.2654,254.2654,251.9801,251.9801,4950.0
2023-12-20 15:00:00,256.79,256.95,255.45,255.45,7811.0,251.8624,252.0193,250.5481,250.5481,7811.0
2023-12-20 15:30:00,255.81,256.34,254.91,255.01,16137.0,250.9012,251.421,250.0185,250.1166,16137.0
2023-12-21 09:30:00,257.23,258.38,256.89,258.07,4442.0,252.294,253.4219,251.9605,253.1178,4442.0
2023-12-21 10:00:00,258.07,258.7,257.97,258.01,5132.0,253.1178,253.7357,253.0198,253.059,5132.0
2023-12-21 10:30:00,258.01,258.39,257.78,258.31,2654.0,253.059,253.4317,252.8334,253.3532,2654.0
2023-12-21 11:00:00,258.14,258.68,257.79,258.68,4092.0,253.1865,253.7161,252.8432,253.7161,4092.0
2023-12-21 11:30:00,258.68,259.06,258.17,258.17,2732.0,253.7161,254.0888,253.2159,253.2159,2732.0
2023-12-21 12:00:00,257.6,257.65,257.24,257.27,2668.0,252.6569,252.7059,252.3038,252.3332,2668.0
2023-12-21 12:30:00,257.58,257.87,257.31,257.81,3154.0,252.6372,252.9217,252.3724,252.8628,3154.0
2023-12-21 13:00:00,257.89,258.27,257.55,258.27,2860.0,252.9413,253.314,252.6078,253.314,2860.0
2023-12-21 13:30:00,258.35,258.64,258.05,258.55,6555.0,253.3925,253.6769,253.0982,253.5886,6555.0
2023-12-21 14:00:00,258.47,258.97,258.34,258.34,3217.0,253.5102,254.0006,253.3827,253.3827,3217.0
2023-12-21 14:30:00,258.48,258.74,258.32,258.36,2318.0,253.52,253.775,253.363,253.4023,2318.0
2023-12-21 15:00:00,258.5,258.8,258.36,258.66,2937.0,253.5396,253.8338,253.4023,253.6965,2937.0
2023-12-21 15:30:00,258.55,259.43,258.55,259.3,12346.0,253.5886,254.4517,253.5886,254.3242,12346.0
2023-12-22 09:30:00,259.84,261.19,258.27,261.19,12814.0,254.8539,256.178,253.314,256.178,12814.0
2023-12-22 10:00:00,261.25,261.56,260.75,261.56,6362.0,256.2368,256.5409,255.7464,256.5409,6362.0
2023-12-22 10:30:00,262.0,262.43,261.68,261.8,7068.0,256.9724,257.3942,256.6586,256.7763,7068.0
2023-12-22 11:00:00,261.8,262.16,261.27,261.93,2932.0,256.7763,257.1294,256.2564,256.9038,2932.0
2023-12-22 11:30:00,262.25,262.25,261.09,261.6,2676.0,257.2176,257.2176,256.0799,256.5801,2676.0
2023-12-22 12:00:00,261.24,261.45,260.91,261.35,2186.0,256.227,256.433,255.9033,256.3349,2186.0
2023-12-22 12:30:00,261.85,261.92,261.79,261.87,881.0,256.8253,256.894,256.7665,256.8449,881.0
2023-12-22 13:00:00,261.94,262.24,261.94,262.14,1382.0,256.9136,257.2078,256.9136,257.1097,1382.0
2023-12-22 13:30:00,262.13,262.43,261.97,262.43,3692.0,257.0999,257.3942,256.943,257.3942,3692.0
2023-12-22 14:00:00,262.27,262.27,261.19,261.19,5633.0,257.2372,257.2372,256.178,256.178,5633.0
2023-12-22 14:30:00,261.08,261.87,261.08,261.71,2687.0,256.0701,256.8449,256.0701,256.688,2687.0
2023-12-22 15:00:00,262.0,262.0,261.44,261.9,3286.0,256.9724,256.9724,256.4232,256.8743,3286.0
2023-12-22 15:30:00,261.86,261.86,261.22,261.35,13387.0,256.8351,256.8351,256.2074,256.3349,13387.0
2023-12-26 09:30:00,261.05,261.59,261.05,261.39,3497.0,256.0407,256.5703,256.0407,256.3741,3497.0
2023-12-26 10:00:00,261.26,262.79,261.09,262.79,3691.0,256.2466,257.7473,256.0799,257.7473,3691.0
2023-12-26 10:30:00,262.53,262.65,262.24,262.4,1963.0,257.4923,257.6099,257.2078,257.3647,1963.0
2023-12-26 11:00:00,262.61,262.61,262.41,262.45,1914.0,257.5707,257.5707,257.3746,257.4138,1914.0
2023-12-26 11:30:00,262.75,262.99,262.27,262.56,4283.0,257.708,257.9434,257.2372,257.5217,4283.0
2023-12-26 12:00:00,263.06,263.36,263.05,263.36,3110.0,258.0121,258.3063,258.0023,258.3063,3110.0
2023-12-26 12:30:00,263.48,263.86,263.36,263.63,1174.0,258.424,258.7967,258.3063,258.5711,1174.0
2023-12-26 13:00:00,263.66,263.84,263.53,263.74,934.0,258.6006,258.7771,258.4731,258.679,934.0
2023-12-26 13:30:00,263.71,263.71,263.31,263.31,6809.0,258.6496,258.6496,258.2573,258.2573,6809.0
2023-12-26 14:00:00,263.67,263.84,263.5,263.75,1476.0,258.6104,258.7771,258.4436,258.6888,1476.0
2023-12-26 14:30:00,263.76,263.78,263.71,263.78,820.0,258.6986,258.7183,258.6496,258.7183,820.0
2023-12-26 15:00:00,263.78,264.04,263.5,263.96,5086.0,258.7183,258.9733,258.4436,258.8948,5086.0
2023-12-26 15:30:00,263.85,264.07,263.51,264.07,8788.0,258.7869,259.0027,258.4534,259.0027,8788.0
2023-12-27 09:30:00,264.46,264.98,263.7,264.51,4236.0,259.3852,259.8952,258.6398,259.4343,4236.0
2023-12-27 10:00:00,264.44,264.58,263.86,264.56,4788.0,259.3656,259.5029,258.7967,259.4833,4788.0
2023-12-27 10:30:00,264.5,264.5,263.75,264.17,3679.0,259.4244,259.4244,258.6888,259.1008,3679.0
2023-12-27 11:00:00,263.99,264.41,263.99,264.27,2521.0,258.9242,259.3362,258.9242,259.1989,2521.0
2023-12-27 11:30:00,264.38,264.71,264.32,264.54,2537.0,259.3068,259.6304,259.2479,259.4637,2537.0
2023-12-27 12:00:00,264.39,264.93,264.35,264.57,4070.0,259.3166,259.8462,259.2773,259.4931,4070.0
2023-12-27 12:30:00,264.69,264.7,264.16,264.44,2882.0,259.6108,259.6206,259.091,259.3656,2882.0
2023-12-27 13:00:00,264.34,265.24,264.34,264.6,1888.0,259.2675,260.1502,259.2675,259.5225,1888.0
2023-12-27 13:30:00,264.59,265.01,264.59,264.92,1509.0,259.5127,259.9247,259.5127,259.8364,1509.0
2023-12-27 14:00:00,264.46,264.91,264.21,264.52,1452.0,259.3852,259.8266,259.14,259.4441,1452.0
2023-12-27 14:30:00,264.97,265.03,264.65,264.67,2131.0,259.8854,259.9443,259.5716,259.5912,2131.0
2023-12-27 15:00:00,264.68,264.97,264.18,264.18,2323.0,259.601,259.8854,259.1106,259.1106,2323.0
2023-12-27 15:30:00,264.17,264.58,263.84,264.2,15104.0,259.1008,259.5029,258.7771,259.1302,15104.0
2023-12-28 09:30:00,264.88,264.99,264.02,264.99,3666.0,259.7972,259.905,258.9537,259.905,3666.0
2023-12-28 10:00:00,264.44,264.82,264.38,264.66,1000.0,259.3656,259.7383,259.3068,259.5814,1000.0
2023-12-28 10:30:00,264.78,264.84,264.09,264.11,2727.0,259.6991,259.7579,259.0223,259.0419,2727.0
2023-12-28 11:00:00,264.31,264.56,264.27,264.43,1434.0,259.2381,259.4833,259.1989,259.3558,1434.0
2023-12-28 11:30:00,264.17,264.4,263.75,263.88,1470.0,259.1008,259.3264,258.6888,258.8163,1470.0
2023-12-28 12:00:00,264.04,264.45,264.04,264.18,9693.0,258.9733,259.3754,258.9733,259.1106,9693.0
2023-12-28 12:30:00,264.29,264.8,264.29,264.56,2083.0,259.2185,259.7187,259.2185,259.4833,2083.0
2023-12-28 13:00:00,264.25,264.66,263.86,264.66,1064.0,259.1792,259.5814,258.7967,259.5814,1064.0
2023-12-28 13:30:00,264.74,265.11,264.63,264.64,513.0,259.6598,260.0227,259.552,259.5618,513.0
2023-12-28 14:00:00,264.75,265.07,264.5,265.06,3568.0,259.6697,259.9835,259.4244,259.9737,3568.0
2023-12-28 14:30:00,265.09,265.24,264.96,265.24,4030.0,260.0031,260.1502,259.8756,260.1502,4030.0
2023-12-28 15:00:00,265.19,265.5,265.12,265.37,2483.0,260.1012,260.4053,260.0326,260.2778,2483.0
2023-12-28 15:30:00,265.32,265.6,264.48,264.64,11516.0,260.2287,260.5033,259.4048,259.5618,11516.0
2023-12-29 09:30:00,263.62,265.99,263.62,265.57,2610.0,258.5613,260.8859,258.5613,260.4739,2610.0
2023-12-29 10:00:00,265.69,265.89,264.89,264.89,5016.0,260.5916,260.7878,259.807,259.807,5016.0
2023-12-29 10:30:00,264.86,265.15,264.54,264.76,3355.0,259.7775,260.062,259.4637,259.6795,3355.0
2023-12-29 11:00:00,265.01,265.01,264.26,264.4,3100.0,259.9247,259.9247,259.1891,259.3264,3100.0
2023-12-29 11:30:00,264.16,264.37,264.09,264.36,901.0,259.091,259.2969,259.0223,259.2871,901.0
2023-12-29 12:00:00,264.35,264.48,263.84,263.85,2218.0,259.2773,259.4048,258.7771,258.7869,2218.0
2023-12-29 12:30:00,263.76,264.55,263.58,264.55,1663.0,258.6986,259.4735,258.5221,259.4735,1663.0
2023-12-29 13:00:00,264.17,264.37,264.17,264.35,600.0,259.1008,259.2969,259.1008,259.2773,600.0
2023-12-29 13:30:00,264.12,264.52,264.12,264.46,1135.0,259.0517,259.4441,259.0517,259.3852,1135.0
2023-12-29 14:00:00,264.61,264.67,264.51,264.51,1141.0,259.5323,259.5912,259.4343,259.4343,1141.0
2023-12-29 14:30:00,264.7,264.88,264.55,264.8,1160.0,259.6206,259.7972,259.4735,259.7187,1160.0
2023-12-29 15:00:00,264.73,265.04,264.55,265.04,1558.0,259.65,259.9541,259.4735,259.9541,1558.0
2023-12-29 15:30:00,264.71,264.93,263.36,264.19,13111.0,259.6304,259.8462,258.3063,259.1204,13111.0
2024-01-02 09:30:00,262.06,263.28,261.36,263.28,7057.0,257.0313,258.2279,256.3447,258.2279,7057.0
2024-01-02 10:00:00,263.56,263.56,261.44,261.92,8322.0,258.5025,258.5025,256.4232,256.894,8322.0
2024-01-02 10:30:00,261.49,261.49,260.38,260.38,4305.0,256.4722,256.4722,255.3835,255.3835,4305.0
2024-01-02 11:00:00,260.95,261.54,260.36,261.53,3736.0,255.9426,256.5212,255.3639,256.5114,3736.0
2024-01-02 11:30:00,261.04,261.86,261.03,261.56,1488.0,256.0308,256.8351,256.021,256.5409,1488.0
2024-01-02 12:00:00,261.49,261.86,261.28,261.78,1356.0,256.4722,256.8351,256.2662,256.7566,1356.0
2024-01-02 12:30:00,261.4,261.4,260.76,260.76,500.0,256.3839,256.3839,255.7562,255.7562,500.0
2024-01-02 13:00:00,260.11,260.21,259.88,259.88,7060.0,255.1187,255.2168,254.8931,254.8931,7060.0
2024-01-02 13:30:00,259.8,259.8,259.03,259.03,2163.0,254.8146,254.8146,254.0594,254.0594,2163.0
2024-01-02 14:00:00,259.03,259.2,258.24,258.79,7058.0,254.0594,254.2262,253.2846,253.824,7058.0
2024-01-02 14:30:00,258.56,258.67,257.92,257.94,3428.0,253.5984,253.7063,252.9707,252.9903,3428.0
2024-01-02 15:00:00,257.99,258.82,257.98,258.7,12685.0,253.0394,253.8534,253.0296,253.7357,12685.0
2024-01-02 15:30:00,258.56,258.88,258.38,258.65,22354.0,253.5984,253.9123,253.4219,253.6867,22354.0
2024-01-03 09:30:00,256.12,256.82,253.01,253.07,13990.0,251.2053,251.8918,248.1549,248.2138,13990.0
2024-01-03 10:00:00,253.86,254.98,253.21,254.89,4186.0,248.9886,250.0871,248.3511,249.9989,4186.0
2024-01-03 10:30:00,254.46,254.46,253.08,254.0,2905.0,249.5771,249.5771,248.2236,249.1259,2905.0
2024-01-03 11:00:00,253.89,254.44,253.89,254.0,2795.0,249.018,249.5575,249.018,249.1259,2795.0
2024-01-03 11:30:00,254.04,254.24,253.73,253.92,7854.0,249.1652,249.3613,248.8611,249.0475,7854.0
2024-01-03 12:00:00,253.82,254.05,253.51,254.05,1224.0,248.9494,249.175,248.6453,249.175,1224.0
2024-01-03 12:30:00,254.05,254.05,253.45,253.65,5550.0,249.175,249.175,248.5865,248.7827,5550.0
2024-01-03 13:00:00,254.0,254.22,253.67,253.89,2455.0,249.1259,249.3417,248.8023,249.018,2455.0
2024-01-03 13:30:00,253.71,254.0,253.2,253.28,4008.0,248.8415,249.1259,248.3413,248.4198,4008.0
2024-01-03 14:00:00,253.36,254.15,253.11,253.8,9094.0,248.4982,249.2731,248.253,248.9298,9094.0
2024-01-03 14:30:00,254.0,254.09,253.05,253.06,4976.0,249.1259,249.2142,248.1942,248.204,4976.0
2024-01-03 15:00:00,252.8,252.8,251.87,251.87,8035.0,247.949,247.949,247.0368,247.0368,8035.0
2024-01-03 15:30:00,252.1,252.62,251.61,251.63,17671.0,247.2624,247.7724,246.7818,246.8014,17671.0
2024-01-04 09:30:00,251.32,253.17,251.32,252.83,20130.0,246.4974,248.3119,246.4974,247.9784,20130.0
2024-01-04 10:00:00,252.97,253.48,252.71,253.14,1000.0,248.1157,248.6159,247.8607,248.2824,1000.0
2024-01-04 10:30:00,252.73,253.57,252.73,253.14,1662.0,247.8803,248.7042,247.8803,248.2824,1662.0
2024-01-04 11:00:00,253.42,254.1,253.12,254.09,1030.0,248.5571,249.224,248.2628,249.2142,1030.0
2024-01-04 11:30:00,253.82,254.09,253.64,253.64,1391.0,248.9494,249.2142,248.7728,248.7728,1391.0
2024-01-04 12:00:00,253.63,253.64,252.71,253.02,4979.0,248.763,248.7728,247.8607,248.1647,4979.0
2024-01-04 12:30:00,252.76,252.87,252.61,252.87,1474.0,247.9097,248.0176,247.7626,248.0176,1474.0
2024-01-04 13:00:00,252.92,253.27,252.45,252.67,4342.0,248.0667,248.4099,247.6057,247.8215,4342.0
2024-01-04 13:30:00,252.66,252.87,252.25,252.25,9182.0,247.8117,248.0176,247.4095,247.4095,9182.0
2024-01-04 14:00:00,252.15,252.2,252.01,252.02,980.0,247.3114,247.3605,247.1741,247.1839,980.0
2024-01-04 14:30:00,252.03,252.03,251.53,251.81,1903.0,247.1937,247.1937,246.7033,246.978,1903.0
2024-01-04 15:00:00,251.67,251.93,251.49,251.67,1547.0,246.8406,247.0957,246.6641,246.8406,1547.0
2024-01-04 15:30:00,251.74,251.74,250.5,251.15,12411.0,246.9093,246.9093,245.6931,246.3306,12411.0
2024-01-05 09:30:00,250.88,251.41,250.7,250.82,4826.0,246.0658,246.5856,245.8893,246.007,4826.0
2024-01-05 10:00:00,250.89,252.25,250.89,251.37,2104.0,246.0756,247.4095,246.0756,246.5464,2104.0
2024-01-05 10:30:00,251.08,251.4,250.84,250.89,870.0,246.262,246.5758,246.0266,246.0756,870.0
2024-01-05 11:00:00,251.12,251.39,250.55,250.55,900.0,246.3012,246.566,245.7421,245.7421,900.0
2024-01-05 11:30:00,250.54,251.14,250.51,251.14,679.0,245.7323,246.3208,245.7029,246.3208,679.0
2024-01-05 12:00:00,250.69,250.93,250.02,250.23,2667.0,245.8795,246.1148,245.2223,245.4283,2667.0
2024-01-05 12:30:00,250.18,250.45,250.0,250.44,10621.0,245.3792,245.6441,245.2027,245.6343,10621.0
2024-01-05 13:00:00,250.19,250.55,249.97,250.55,1887.0,245.389,245.7421,245.1733,245.7421,1887.0
2024-01-05 13:30:00,250.65,250.95,250.63,250.72,1713.0,245.8402,246.1345,245.8206,245.9089,1713.0
2024-01-05 14:00:00,250.75,251.12,250.56,250.57,2893.0,245.9383,246.3012,245.7519,245.7618,2893.0
2024-01-05 14:30:00,250.57,250.71,249.79,250.0,2019.0,245.7618,245.8991,244.9967,245.2027,2019.0
2024-01-05 15:00:00,249.86,250.17,249.77,250.0,5148.0,245.0654,245.3694,244.9771,245.2027,5148.0
2024-01-05 15:30:00,249.83,250.25,249.64,249.8,8032.0,245.036,245.4479,244.8496,245.0065,8032.0
2024-01-08 09:30:00,249.87,249.87,249.07,249.5,3068.0,245.0752,245.0752,244.2905,244.7123,3068.0
2024-01-08 10:00:00,250.04,250.05,249.45,249.58,1297.0,245.2419,245.2517,244.6632,244.7908,1297.0
2024-01-08 10:30:00,249.87,250.12,249.67,250.03,1555.0,245.0752,245.3204,244.879,245.2321,1555.0
2024-01-08 11:00:00,249.65,249.96,249.42,249.6,2657.0,244.8594,245.1635,244.6338,244.8104,2657.0
2024-01-08 11:30:00,249.86,249.96,249.53,249.93,3991.0,245.0654,245.1635,244.7417,245.134,3991.0
2024-01-08 12:00:00,250.21,250.21,249.31,249.31,1819.0,245.4087,245.4087,244.5259,244.5259,1819.0
2024-01-08 12:30:00,249.52,250.02,249.52,250.02,1252.0,244.7319,245.2223,244.7319,245.2223,1252.0
2024-01-08 13:00:00,250.04,250.08,249.82,250.05,1083.0,245.2419,245.2812,245.0261,245.2517,1083.0
2024-01-08 13:30:00,250.14,250.18,249.76,250.18,5031.0,245.34,245.3792,244.9673,245.3792,5031.0
2024-01-08 14:00:00,249.82,250.69,249.82,250.69,3380.0,245.0261,245.8795,245.0261,245.8795,3380.0
2024-01-08 14:30:00,251.15,251.9,251.02,251.68,3092.0,246.3306,247.0662,246.2031,246.8505,3092.0
2024-01-08 15:00:00,251.65,251.89,251.54,251.89,2992.0,246.821,247.0564,246.7131,247.0564,2992.0
2024-01-08 15:30:00,251.77,252.9,251.77,252.74,11621.0,246.9387,248.047,246.9387,247.8901,11621.0
2024-01-09 09:30:00,250.13,250.22,249.25,249.66,5132.0,245.3302,245.4185,244.4671,244.8692,5132.0
2024-01-09 10:00:00,249.55,250.39,249.54,250.15,2285.0,244.7613,245.5852,244.7515,245.3498,2285.0
2024-01-09 10:30:00,250.48,250.54,250.17,250.45,2239.0,245.6735,245.7323,245.3694,245.6441,2239.0
2024-01-09 11:00:00,250.44,250.5,250.44,250.45,801.0,245.6343,245.6931,245.6343,245.6441,801.0
2024-01-09 11:30:00,250.5,250.77,250.33,250.75,900.0,245.6931,245.9579,245.5264,245.9383,900.0
2024-01-09 12:00:00,250.84,250.91,250.57,250.62,2599.0,246.0266,246.0952,245.7618,245.8108,2599.0
2024-01-09 12:30:00,250.92,250.92,250.6,250.61,800.0,246.105,246.105,245.7912,245.801,800.0
2024-01-09 13:00:00,250.86,251.01,250.18,250.5,2229.0,246.0462,246.1933,245.3792,245.6931,2229.0
2024-01-09 13:30:00,250.41,251.02,250.35,250.72,3218.0,245.6048,246.2031,245.546,245.9089,3218.0
2024-01-09 14:00:00,250.76,250.86,250.15,250.15,1749.0,245.9481,246.0462,245.3498,245.3498,1749.0
2024-01-09 14:30:00,250.12,250.34,249.87,250.2,3621.0,245.3204,245.5362,245.0752,245.3989,3621.0
2024-01-09 15:00:00,250.19,250.76,250.19,250.5,4177.0,245.389,245.9481,245.389,245.6931,4177.0
2024-01-09 15:30:00,250.37,250.76,250.18,250.31,7981.0,245.5656,245.9481,245.3792,245.5067,7981.0
2024-01-10 09:30:00,250.1,250.6,249.66,250.46,3430.0,245.3008,245.7912,244.8692,245.6539,3430.0
2024-01-10 10:00:00,249.64,249.64,248.21,248.81,2192.0,244.8496,244.8496,243.447,244.0355,2192.0
2024-01-10 10:30:00,249.08,249.1,248.86,249.01,1200.0,244.3003,244.32,244.0846,244.2317,1200.0
2024-01-10 11:00:00,248.73,248.73,247.85,247.98,6175.0,243.9571,243.9571,243.094,243.2215,6175.0
2024-01-10 11:30:00,247.93,248.3,247.84,247.96,1128.0,243.1724,243.5353,243.0841,243.2018,1128.0
2024-01-10 12:00:00,247.74,248.39,247.54,248.39,3605.0,242.9861,243.6236,242.7899,243.6236,3605.0
2024-01-10 12:30:00,248.0,248.25,247.88,247.88,1414.0,243.2411,243.4863,243.1234,243.1234,1414.0
2024-01-10 13:00:00,247.75,248.76,247.66,248.64,2091.0,242.9959,243.9865,242.9076,243.8688,2091.0
2024-01-10 13:30:00,248.17,248.93,248.17,248.93,1532.0,243.4078,244.1532,243.4078,244.1532,1532.0
2024-01-10 14:00:00,248.78,249.53,248.78,249.53,3169.0,244.0061,244.7417,244.0061,244.7417,3169.0
2024-01-10 14:30:00,249.56,250.04,249.54,250.04,1950.0,244.7711,245.2419,244.7515,245.2419,1950.0
2024-01-10 15:00:00,249.89,250.48,249.67,249.67,1630.0,245.0948,245.6735,244.879,244.879,1630.0
2024-01-10 15:30:00,249.82,250.72,249.67,250.57,10001.0,245.0261,245.9089,244.879,245.7618,10001.0
2024-01-11 09:30:00,250.2,250.88,248.99,250.17,3373.0,245.3989,246.0658,244.2121,245.3694,3373.0
2024-01-11 10:00:00,249.27,249.4,248.66,249.25,1626.0,244.4867,244.6142,243.8884,244.4671,1626.0
2024-01-11 10:30:00,248.89,249.05,248.46,248.75,2076.0,244.114,244.2709,243.6922,243.9767,2076.0
2024-01-11 11:00:00,248.74,248.74,247.72,247.98,1932.0,243.9669,243.9669,242.9664,243.2215,1932.0
2024-01-11 11:30:00,247.98,248.52,247.76,248.31,5290.0,243.2215,243.7511,243.0057,243.5451,5290.0
2024-01-11 12:00:00,248.38,248.72,248.27,248.71,2384.0,243.6138,243.9473,243.5059,243.9374,2384.0
2024-01-11 12:30:00,248.7,249.1,248.31,248.92,2286.0,243.9276,244.32,243.5451,244.1434,2286.0
2024-01-11 13:00:00,248.92,249.89,248.91,249.58,3099.0,244.1434,245.0948,244.1336,244.7908,3099.0
2024-01-11 13:30:00,249.62,249.92,249.47,249.92,2618.0,244.83,245.1242,244.6829,245.1242,2618.0
2024-01-11 14:00:00,249.93,250.0,249.56,249.84,3204.0,245.134,245.2027,244.7711,245.0458,3204.0
2024-01-11 14:30:00,250.03,250.19,249.81,250.17,1701.0,245.2321,245.389,245.0163,245.3694,1701.0
2024-01-11 15:00:00,250.15,250.43,249.36,250.24,2400.0,245.3498,245.6244,244.575,245.4381,2400.0
2024-01-11 15:30:00,250.37,250.9,250.24,250.66,7631.0,245.5656,246.0854,245.4381,245.85,7631.0
2024-01-12 09:30:00,253.39,253.39,250.4,250.41,3490.0,248.5276,248.5276,245.595,245.6048,3490.0
2024-01-12 10:00:00,250.75,250.92,250.28,250.67,1521.0,245.9383,246.105,245.4773,245.8598,1521.0
2024-01-12 10:30:00,251.0,251.0,250.31,250.32,400.0,246.1835,246.1835,245.5067,245.5166,400.0
2024-01-12 11:00:00,250.54,250.58,250.45,250.46,390.0,245.7323,245.7716,245.6441,245.6539,390.0
2024-01-12 11:30:00,250.39,250.73,250.27,250.72,2453.0,245.5852,245.9187,245.4675,245.9089,2453.0
2024-01-12 12:00:00,250.55,251.17,250.55,251.17,800.0,245.7421,246.3502,245.7421,246.3502,800.0
2024-01-12 12:30:00,250.97,251.52,250.87,251.17,836.0,246.1541,246.6935,246.056,246.3502,836.0
2024-01-12 13:00:00,251.29,251.3,251.0,251.0,1259.0,246.4679,246.4777,246.1835,246.1835,1259.0
2024-01-12 13:30:00,251.19,251.49,251.19,251.39,1203.0,246.3699,246.6641,246.3699,246.566,1203.0
2024-01-12 14:00:00,251.7,251.7,251.37,251.38,500.0,246.8701,246.8701,246.5464,246.5562,500.0
2024-01-12 14:30:00,251.3,251.31,250.82,250.99,1231.0,246.4777,246.4876,246.007,246.1737,1231.0
2024-01-12 15:00:00,251.03,251.03,250.48,250.55,1722.0,246.2129,246.2129,245.6735,245.7421,1722.0
2024-01-12 15:30:00,250.74,251.78,250.74,251.62,5219.0,245.9285,246.9485,245.9285,246.7916,5219.0
2024-01-16 09:30:00,250.0,250.61,248.82,248.83,2719.0,245.2027,245.801,244.0453,244.0551,2719.0
2024-01-16 10:00:00,249.81,250.52,249.77,250.52,1171.0,245.0163,245.7127,244.9771,245.7127,1171.0
2024-01-16 10:30:00,250.59,250.88,250.44,250.8,2218.0,245.7814,246.0658,245.6343,245.9873,2218.0
2024-01-16 11:00:00,250.06,251.04,249.93,250.8,3436.0,245.2615,246.2227,245.134,245.9873,3436.0
2024-01-16 11:30:00,250.63,250.63,250.21,250.21,201.0,245.8206,245.8206,245.4087,245.4087,201.0
2024-01-16 12:00:00,249.94,250.62,249.91,250.62,2543.0,245.1438,245.8108,245.1144,245.8108,2543.0
2024-01-16 12:30:00,250.23,250.69,250.14,250.2,1578.0,245.4283,245.8795,245.34,245.3989,1578.0
2024-01-16 13:00:00,250.14,250.7,249.79,250.7,716.0,245.34,245.8893,244.9967,245.8893,716.0
2024-01-16 13:30:00,250.51,250.79,249.98,250.31,2269.0,245.7029,245.9775,245.1831,245.5067,2269.0
2024-01-16 14:00:00,250.13,250.13,249.54,249.82,3365.0,245.3302,245.3302,244.7515,245.0261,3365.0
2024-01-16 14:30:00,249.78,250.35,249.68,250.19,1783.0,244.9869,245.546,244.8888,245.389,1783.0
2024-01-16 15:00:00,249.81,250.2,249.77,250.1,2701.0,245.0163,245.3989,244.9771,245.3008,2701.0
2024-01-16 15:30:00,250.09,250.69,249.76,250.69,12005.0,245.291,245.8795,244.9673,245.8795,12005.0
2024-01-17 09:30:00,247.83,250.52,247.83,249.91,4850.0,243.0743,245.7127,243.0743,245.1144,4850.0
2024-01-17 10:00:00,250.18,251.05,250.18,250.34,3575.0,245.3792,246.2325,245.3792,245.5362,3575.0
2024-01-17 10:30:00,249.87,250.57,249.79,250.57,5807.0,245.0752,245.7618,244.9967,245.7618,5807.0
2024-01-17 11:00:00,250.54,250.73,249.98,250.19,13539.0,245.7323,245.9187,245.1831,245.389,13539.0
2024-01-17 11:30:00,250.28,250.48,249.99,250.05,2640.0,245.4773,245.6735,245.1929,245.2517,2640.0
2024-01-17 12:00:00,250.31,250.4,249.7,250.18,4276.0,245.5067,245.595,244.9085,245.3792,4276.0
2024-01-17 12:30:00,250.12,250.12,249.65,249.96,4470.0,245.3204,245.3204,244.8594,245.1635,4470.0
2024-01-17 13:00:00,249.82,249.82,249.4,249.66,800.0,245.0261,245.0261,244.6142,244.8692,800.0
2024-01-17 13:30:00,249.41,249.71,248.92,249.6,2501.0,244.624,244.9183,244.1434,244.8104,2501.0
2024-01-17 14:00:00,249.76,249.76,249.4,249.53,3898.0,244.9673,244.9673,244.6142,244.7417,3898.0
2024-01-17 14:30:00,249.71,249.71,249.41,249.56,1799.0,244.9183,244.9183,244.624,244.7711,1799.0
2024-01-17 15:00:00,249.53,249.53,248.83,249.29,3601.0,244.7417,244.7417,244.0551,244.5063,3601.0
2024-01-17 15:30:00,249.13,249.74,248.99,249.52,14833.0,244.3494,244.9477,244.2121,244.7319,14833.0
2024-01-18 09:30:00,250.22,251.57,250.22,251.31,3559.0,245.4185,246.7426,245.4185,246.4876,3559.0
2024-01-18 10:00:00,251.32,252.74,251.12,252.23,6180.0,246.4974,247.8901,246.3012,247.3899,6180.0
2024-01-18 10:30:00,252.91,253.17,252.42,252.48,10687.0,248.0569,248.3119,247.5763,247.6351,10687.0
2024-01-18 11:00:00,252.52,252.8,252.11,252.45,5287.0,247.6743,247.949,247.2722,247.6057,5287.0
2024-01-18 11:30:00,252.43,252.67,251.68,251.93,3115.0,247.5861,247.8215,246.8505,247.0957,3115.0
2024-01-18 12:00:00,251.82,251.96,251.44,251.96,1755.0,246.9878,247.1251,246.6151,247.1251,1755.0
2024-01-18 12:30:00,251.83,251.84,250.29,250.5,13012.0,246.9976,247.0074,245.4871,245.6931,13012.0
2024-01-18 13:00:00,250.47,250.48,249.96,250.0,7574.0,245.6637,245.6735,245.1635,245.2027,7574.0
2024-01-18 13:30:00,250.03,250.53,250.02,250.37,3785.0,245.2321,245.7225,245.2223,245.5656,3785.0
2024-01-18 14:00:00,250.33,251.08,250.16,250.95,11961.0,245.5264,246.262,245.3596,246.1345,11961.0
2024-01-18 14:30:00,250.97,251.52,250.97,251.41,14422.0,246.1541,246.6935,246.1541,246.5856,14422.0
2024-01-18 15:00:00,251.4,251.89,251.34,251.62,14699.0,246.5758,247.0564,246.517,246.7916,14699.0
2024-01-18 15:30:00,251.78,251.92,251.42,251.5,25941.0,246.9485,247.0859,246.5954,246.6739,25941.0
2024-01-19 09:30:00,252.55,252.55,249.88,250.7,16185.0,247.7038,247.7038,245.085,245.8893,16185.0
2024-01-19 10:00:00,250.15,250.95,249.84,250.75,1500.0,245.3498,246.1345,245.0458,245.9383,1500.0
2024-01-19 10:30:00,250.69,251.24,250.5,250.5,1826.0,245.8795,246.4189,245.6931,245.6931,1826.0
2024-01-19 11:00:00,250.5,251.14,250.44,251.14,1700.0,245.6931,246.3208,245.6343,246.3208,1700.0
2024-01-19 11:30:00,251.04,251.23,250.37,251.22,1974.0,246.2227,246.4091,245.5656,246.3993,1974.0
2024-01-19 12:00:00,251.53,251.9,251.44,251.9,1800.0,246.7033,247.0662,246.6151,247.0662,1800.0
2024-01-19 12:30:00,252.18,252.84,252.18,252.84,2062.0,247.3409,247.9882,247.3409,247.9882,2062.0
2024-01-19 13:00:00,252.73,253.26,252.73,253.21,900.0,247.8803,248.4001,247.8803,248.3511,900.0
2024-01-19 13:30:00,253.41,253.63,253.4,253.62,1064.0,248.5473,248.763,248.5375,248.7532,1064.0
2024-01-19 14:00:00,253.68,254.14,253.46,253.92,4549.0,248.8121,249.2633,248.5963,249.0475,4549.0
2024-01-19 14:30:00,254.19,254.19,253.18,253.3,6501.0,249.3123,249.3123,248.3217,248.4394,6501.0
2024-01-19 15:00:00,253.16,253.32,252.34,252.45,9104.0,248.3021,248.459,247.4978,247.6057,9104.0
2024-01-19 15:30:00,252.45,253.49,252.43,253.42,22260.0,247.6057,248.6257,247.5861,248.5571,22260.0
2024-01-22 09:30:00,254.07,255.0,251.95,254.3,4258.0,249.1946,250.1067,247.1153,249.4202,4258.0
2024-01-22 10:00:00,254.09,254.57,253.75,254.56,1727.0,249.2142,249.685,248.8807,249.6752,1727.0
2024-01-22 10:30:00,254.05,254.1,253.32,253.64,1732.0,249.175,249.224,248.459,248.7728,1732.0
2024-01-22 11:00:00,253.26,253.71,252.77,253.71,1240.0,248.4001,248.8415,247.9195,248.8415,1240.0
2024-01-22 11:30:00,253.62,253.96,253.54,253.83,3328.0,248.7532,249.0867,248.6748,248.9592,3328.0
2024-01-22 12:00:00,253.87,254.13,253.33,253.49,3231.0,248.9984,249.2534,248.4688,248.6257,3231.0
2024-01-22 12:30:00,253.2,253.32,252.88,253.13,2200.0,248.3413,248.459,248.0274,248.2726,2200.0
2024-01-22 13:00:00,253.06,253.27,252.99,253.01,1637.0,248.204,248.4099,248.1353,248.1549,1637.0
2024-01-22 13:30:00,252.77,253.87,252.77,253.49,1700.0,247.9195,248.9984,247.9195,248.6257,1700.0
2024-01-22 14:00:00,253.49,253.86,253.15,253.46,2441.0,248.6257,248.9886,248.2922,248.5963,2441.0
2024-01-22 14:30:00,253.5,253.64,253.37,253.42,1829.0,248.6355,248.7728,248.508,248.5571,1829.0
2024-01-22 15:00:00,253.41,253.61,253.15,253.61,4614.0,248.5473,248.7434,248.2922,248.7434,4614.0
2024-01-22 15:30:00,253.85,254.0,253.45,253.92,10273.0,248.9788,249.1259,248.5865,249.0475,10273.0
2024-01-23 09:30:00,255.73,255.73,254.38,254.47,2565.0,250.8227,250.8227,249.4986,249.5869,2565.0
2024-01-23 10:00:00,254.87,254.87,253.42,253.88,2316.0,249.9792,249.9792,248.5571,249.0082,2316.0
2024-01-23 10:30:00,252.9,253.51,252.01,252.75,4297.0,248.047,248.6453,247.1741,247.8999,4297.0
2024-01-23 11:00:00,252.67,252.99,252.29,252.48,1836.0,247.8215,248.1353,247.4488,247.6351,1836.0
2024-01-23 11:30:00,252.48,253.36,252.19,253.13,3648.0,247.6351,248.4982,247.3507,248.2726,3648.0
2024-01-23 12:00:00,253.09,253.45,252.42,253.13,2113.0,248.2334,248.5865,247.5763,248.2726,2113.0
2024-01-23 12:30:00,252.98,253.23,252.75,253.23,2200.0,248.1255,248.3707,247.8999,248.3707,2200.0
2024-01-23 13:00:00,253.24,253.38,253.07,253.17,1261.0,248.3805,248.5178,248.2138,248.3119,1261.0
2024-01-23 13:30:00,252.84,253.59,252.8,253.59,2439.0,247.9882,248.7238,247.949,248.7238,2439.0
2024-01-23 14:00:00,253.69,254.01,253.68,253.92,2300.0,248.8219,249.1357,248.8121,249.0475,2300.0
2024-01-23 14:30:00,253.71,254.17,253.62,254.09,1564.0,248.8415,249.2927,248.7532,249.2142,1564.0
2024-01-23 15:00:00,254.12,254.33,253.79,253.8,2516.0,249.2436,249.4496,248.92,248.9298,2516.0
2024-01-23 15:30:00,253.87,254.43,253.39,254.27,15383.0,248.9984,249.5477,248.5276,249.3908,15383.0
2024-01-24 09:30:00,255.54,256.0,253.01,254.04,5800.0,250.6364,251.0876,248.1549,249.1652,5800.0
2024-01-24 10:00:00,253.38,253.85,253.03,253.38,2504.0,248.5178,248.9788,248.1746,248.5178,2504.0
2024-01-24 10:30:00,253.57,254.66,253.57,253.8,2767.0,248.7042,249.7733,248.7042,248.9298,2767.0
2024-01-24 11:00:00,254.08,254.26,253.73,254.02,1974.0,249.2044,249.3809,248.8611,249.1456,1974.0
2024-01-24 11:30:00,253.53,253.65,253.49,253.55,626.0,248.665,248.7827,248.6257,248.6846,626.0
2024-01-24 12:00:00,253.41,253.41,253.09,253.27,806.0,248.5473,248.5473,248.2334,248.4099,806.0
2024-01-24 12:30:00,253.24,253.37,253.15,253.36,1456.0,248.3805,248.508,248.2922,248.4982,1456.0
2024-01-24 13:00:00,253.44,253.54,253.02,253.02,2030.0,248.5767,248.6748,248.1647,248.1647,2030.0
2024-01-24 13:30:00,252.68,252.68,251.84,252.02,1035.0,247.8313,247.8313,247.0074,247.1839,1035.0
2024-01-24 14:00:00,251.73,251.73,251.13,251.31,1898.0,246.8995,246.8995,246.311,246.4876,1898.0
2024-01-24 14:30:00,251.4,251.79,250.91,251.7,3031.0,246.5758,246.9583,246.0952,246.8701,3031.0
2024-01-24 15:00:00,251.53,251.93,251.3,251.33,2158.0,246.7033,247.0957,246.4777,246.5072,2158.0
2024-01-24 15:30:00,251.6,251.89,251.06,251.22,6233.0,246.772,247.0564,246.2424,246.3993,6233.0
2024-01-25 09:30:00,253.91,254.11,253.43,254.11,4636.0,249.0377,249.2338,248.5669,249.2338,4636.0
2024-01-25 10:00:00,254.43,254.75,254.1,254.67,1668.0,249.5477,249.8615,249.224,249.7831,1668.0
2024-01-25 10:30:00,254.44,254.45,253.64,253.64,751.0,249.5575,249.5673,248.7728,248.7728,751.0
2024-01-25 11:00:00,253.98,254.37,253.98,254.23,1613.0,249.1063,249.4888,249.1063,249.3515,1613.0
2024-01-25 11:30:00,254.06,254.28,253.45,253.68,1660.0,249.1848,249.4006,248.5865,248.8121,1660.0
2024-01-25 12:00:00,253.68,253.88,253.24,253.7,5078.0,248.8121,249.0082,248.3805,248.8317,5078.0
2024-01-25 12:30:00,253.93,253.93,253.51,253.54,918.0,249.0573,249.0573,248.6453,248.6748,918.0
2024-01-25 13:00:00,254.09,254.15,253.32,253.53,1074.0,249.2142,249.2731,248.459,248.665,1074.0
2024-01-25 13:30:00,253.62,253.7,253.45,253.46,874.0,248.7532,248.8317,248.5865,248.5963,874.0
2024-01-25 14:00:00,253.34,253.45,253.25,253.45,724.0,248.4786,248.5865,248.3903,248.5865,724.0
2024-01-25 14:30:00,253.65,253.65,252.88,253.03,975.0,248.7827,248.7827,248.0274,248.1746,975.0
2024-01-25 15:00:00,253.07,253.13,252.92,253.08,2507.0,248.2138,248.2726,248.0667,248.2236,2507.0
2024-01-25 15:30:00,253.46,254.1,253.24,254.05,8778.0,248.5963,249.224,248.3805,249.175,8778.0
2024-01-26 09:30:00,254.43,254.83,254.04,254.04,3592.0,249.5477,249.94,249.1652,249.1652,3592.0
2024-01-26 10:00:00,254.03,254.59,254.03,254.59,1338.0,249.1554,249.7046,249.1554,249.7046,1338.0
2024-01-26 10:30:00,254.37,254.84,254.21,254.21,5929.0,249.4888,249.9498,249.3319,249.3319,5929.0
2024-01-26 11:00:00,254.32,254.32,253.26,253.64,4012.0,249.4398,249.4398,248.4001,248.7728,4012.0
2024-01-26 11:30:00,253.39,253.47,252.47,252.83,2200.0,248.5276,248.6061,247.6253,247.9784,2200.0
2024-01-26 12:00:00,252.78,253.0,252.43,252.71,1037.0,247.9293,248.1451,247.5861,247.8607,1037.0
2024-01-26 12:30:00,252.72,252.86,251.56,251.58,2116.0,247.8705,248.0078,246.7328,246.7524,2116.0
2024-01-26 13:00:00,251.58,252.22,251.39,252.0,2736.0,246.7524,247.3801,246.566,247.1643,2736.0
2024-01-26 13:30:00,251.87,252.22,251.41,251.46,1892.0,247.0368,247.3801,246.5856,246.6347,1892.0
2024-01-26 14:00:00,251.48,251.74,251.46,251.65,1259.0,246.6543,246.9093,246.6347,246.821,1259.0
2024-01-26 14:30:00,251.82,251.84,251.27,251.73,1300.0,246.9878,247.0074,246.4483,246.8995,1300.0
2024-01-26 15:00:00,251.63,251.88,251.53,251.71,2031.0,246.8014,247.0466,246.7033,246.8799,2031.0
2024-01-26 15:30:00,251.81,252.22,251.75,252.11,7015.0,246.978,247.3801,246.9191,247.2722,7015.0
2024-01-29 09:30:00,251.61,252.22,251.18,251.98,1859.0,246.7818,247.3801,246.3601,247.1447,1859.0
2024-01-29 10:00:00,251.98,252.03,251.52,251.52,2162.0,247.1447,247.1937,246.6935,246.6935,2162.0
2024-01-29 10:30:00,251.23,251.58,251.23,251.58,1221.0,246.4091,246.7524,246.4091,246.7524,1221.0
2024-01-29 11:00:00,251.77,252.49,251.77,252.49,2000.0,246.9387,247.6449,246.9387,247.6449,2000.0
2024-01-29 11:30:00,252.34,252.88,252.34,252.68,2289.0,247.4978,248.0274,247.4978,247.8313,2289.0
2024-01-29 12:00:00,252.69,253.01,252.53,253.01,1274.0,247.8411,248.1549,247.6841,248.1549,1274.0
2024-01-29 12:30:00,252.46,252.51,252.4,252.4,488.0,247.6155,247.6645,247.5566,247.5566,488.0
2024-01-29 13:00:00,252.52,252.52,252.29,252.38,900.0,247.6743,247.6743,247.4488,247.537,900.0
2024-01-29 13:30:00,252.56,252.56,252.2,252.35,934.0,247.7136,247.7136,247.3605,247.5076,934.0
2024-01-29 14:00:00,252.32,252.86,252.21,252.71,3273.0,247.4782,248.0078,247.3703,247.8607,3273.0
2024-01-29 14:30:00,252.61,253.02,252.48,252.49,1054.0,247.7626,248.1647,247.6351,247.6449,1054.0
2024-01-29 15:00:00,253.0,254.54,253.0,254.4,5144.0,248.1451,249.6556,248.1451,249.5183,5144.0
2024-01-29 15:30:00,254.55,255.09,254.22,254.98,7766.0,249.6654,250.195,249.3417,250.0871,7766.0
2024-01-30 09:30:00,253.34,255.49,253.34,255.38,2919.0,248.4786,250.5873,248.4786,250.4795,2919.0
2024-01-30 10:00:00,255.11,255.36,254.58,254.82,4463.0,250.2146,250.4598,249.6948,249.9302,4463.0
2024-01-30 10:30:00,254.82,255.1,254.59,254.78,2227.0,249.9302,250.2048,249.7046,249.891,2227.0
2024-01-30 11:00:00,254.84,254.97,254.25,254.83,13178.0,249.9498,250.0773,249.3711,249.94,13178.0
2024-01-30 11:30:00,254.72,255.3,254.62,255.29,5635.0,249.8321,250.401,249.734,250.3912,5635.0
2024-01-30 12:00:00,255.16,255.55,255.16,255.53,1000.0,250.2637,250.6462,250.2637,250.6266,1000.0
2024-01-30 12:30:00,255.45,255.49,255.03,255.04,17056.0,250.5481,250.5873,250.1362,250.146,17056.0
2024-01-30 13:00:00,254.98,255.1,254.81,255.03,3296.0,250.0871,250.2048,249.9204,250.1362,3296.0
2024-01-30 13:30:00,255.03,255.66,255.0,255.49,11866.0,250.1362,250.7541,250.1067,250.5873,11866.0
2024-01-30 14:00:00,255.5,256.05,255.37,256.03,4409.0,250.5972,251.1366,250.4696,251.117,4409.0
2024-01-30 14:30:00,256.24,256.51,255.85,256.51,2867.0,251.323,251.5878,250.9404,251.5878,2867.0
2024-01-30 15:00:00,256.61,257.23,256.32,257.15,8118.0,251.6859,252.294,251.4014,252.2155,8118.0
2024-01-30 15:30:00,257.05,257.34,256.67,257.24,20056.0,252.1174,252.4018,251.7447,252.3038,20056.0
2024-01-31 09:30:00,257.57,257.57,255.43,256.32,13123.0,252.6274,252.6274,250.5285,251.4014,13123.0
2024-01-31 10:00:00,255.97,256.7,255.96,256.66,7409.0,251.0581,251.7741,251.0483,251.7349,7409.0
2024-01-31 10:30:00,256.55,256.55,254.86,256.27,5276.0,251.627,251.627,249.9694,251.3524,5276.0
2024-01-31 11:00:00,256.25,256.34,255.59,255.95,4053.0,251.3328,251.421,250.6854,251.0385,4053.0
2024-01-31 11:30:00,255.47,255.47,254.36,254.67,5947.0,250.5677,250.5677,249.479,249.7831,5947.0
2024-01-31 12:00:00,254.42,255.02,254.21,255.0,2808.0,249.5379,250.1264,249.3319,250.1067,2808.0
2024-01-31 12:30:00,254.99,256.01,254.95,255.98,8610.0,250.0969,251.0974,250.0577,251.0679,8610.0
2024-01-31 13:00:00,256.07,256.21,255.93,256.02,3051.0,251.1562,251.2935,251.0189,251.1072,3051.0
2024-01-31 13:30:00,255.95,256.17,255.58,255.95,2218.0,251.0385,251.2543,250.6756,251.0385,2218.0
2024-01-31 14:00:00,255.95,255.95,254.04,254.17,17272.0,251.0385,251.0385,249.1652,249.2927,17272.0
2024-01-31 14:30:00,253.77,255.64,253.53,254.03,8145.0,248.9004,250.7345,248.665,249.1554,8145.0
2024-01-31 15:00:00,253.79,253.79,251.94,251.94,3100.0,248.92,248.92,247.1055,247.1055,3100.0
2024-01-31 15:30:00,251.74,252.42,251.03,251.81,35741.0,246.9093,247.5763,246.2129,246.978,35741.0
2024-02-01 09:30:00,253.61,254.04,250.68,251.44,9121.0,248.7434,249.1652,245.8696,246.6151,9121.0
2024-02-01 10:00:00,250.19,252.33,250.18,252.29,4233.0,245.389,247.488,245.3792,247.4488,4233.0
2024-02-01 10:30:00,252.6,253.71,252.37,252.39,8538.0,247.7528,248.8415,247.5272,247.5468,8538.0
2024-02-01 11:00:00,252.32,253.71,252.04,253.71,2825.0,247.4782,248.8415,247.2035,248.8415,2825.0
2024-02-01 11:30:00,253.45,254.27,253.1,253.9,2501.0,248.5865,249.3908,248.2432,249.0279,2501.0
2024-02-01 12:00:00,255.0,255.31,254.72,255.16,2121.0,250.1067,250.4108,249.8321,250.2637,2121.0
2024-02-01 12:30:00,254.96,257.11,254.96,256.82,6182.0,250.0675,252.1763,250.0675,251.8918,6182.0
2024-02-01 13:00:00,256.9,257.34,256.3,256.45,7061.0,251.9703,252.4018,251.3818,251.5289,7061.0
2024-02-01 13:30:00,256.5,257.57,256.5,257.47,1745.0,251.578,252.6274,251.578,252.5293,1745.0
2024-02-01 14:00:00,257.14,257.62,257.06,257.31,1213.0,252.2057,252.6765,252.1272,252.3724,1213.0
2024-02-01 14:30:00,257.55,257.81,257.29,257.81,2733.0,252.6078,252.8628,252.3528,252.8628,2733.0
2024-02-01 15:00:00,257.67,257.97,257.58,257.58,502.0,252.7255,253.0198,252.6372,252.6372,502.0
2024-02-01 15:30:00,257.51,258.01,256.99,257.35,17744.0,252.5686,253.059,252.0586,252.4117,17744.0
2024-02-02 09:30:00,256.17,256.36,254.65,255.91,9283.0,251.2543,251.4406,249.7635,250.9993,9283.0
2024-02-02 10:00:00,256.24,256.24,254.12,255.87,5179.0,251.323,251.323,249.2436,250.9601,5179.0
2024-02-02 10:30:00,255.77,256.27,255.03,255.46,7374.0,250.862,251.3524,250.1362,250.5579,7374.0
2024-02-02 11:00:00,255.75,256.3,255.45,256.3,3719.0,250.8424,251.3818,250.5481,251.3818,3719.0
2024-02-02 11:30:00,256.7,257.67,256.5,257.17,4088.0,251.7741,252.7255,251.578,252.2351,4088.0
2024-02-02 12:00:00,257.31,257.76,256.65,257.02,4406.0,252.3724,252.8138,251.7251,252.088,4406.0
2024-02-02 12:30:00,257.43,257.86,256.44,257.32,4533.0,252.4901,252.9119,251.5191,252.3822,4533.0
2024-02-02 13:00:00,258.05,258.07,257.39,257.65,2918.0,253.0982,253.1178,252.4509,252.7059,2918.0
2024-02-02 13:30:00,257.42,258.34,257.4,258.3,3222.0,252.4803,253.3827,252.4607,253.3434,3222.0
2024-02-02 14:00:00,258.29,258.52,257.91,257.91,2342.0,253.3336,253.5592,252.9609,252.9609,2342.0
2024-02-02 14:30:00,258.0,258.5,257.84,258.01,3172.0,253.0492,253.5396,252.8922,253.059,3172.0
2024-02-02 15:00:00,257.98,258.21,257.73,257.86,2881.0,253.0296,253.2551,252.7844,252.9119,2881.0
2024-02-02 15:30:00,257.77,257.77,256.3,256.66,13576.0,252.8236,252.8236,251.3818,251.7349,13576.0
2024-02-05 09:30:00,254.19,254.99,253.13,253.44,5798.0,249.3123,250.0969,248.2726,248.5767,5798.0
2024-02-05 10:00:00,253.2,253.2,250.76,251.03,2940.0,248.3413,248.3413,245.9481,246.2129,2940.0
2024-02-05 10:30:00,251.2,251.33,251.0,251.29,1800.0,246.3797,246.5072,246.1835,246.4679,1800.0
2024-02-05 11:00:00,251.42,252.25,251.4,252.25,2443.0,246.5954,247.4095,246.5758,247.4095,2443.0
2024-02-05 11:30:00,252.35,252.8,252.22,252.28,1700.0,247.5076,247.949,247.3801,247.4389,1700.0
2024-02-05 12:00:00,252.34,252.9,252.04,252.9,964.0,247.4978,248.047,247.2035,248.047,964.0
2024-02-05 12:30:00,253.08,253.16,252.77,253.16,1531.0,248.2236,248.3021,247.9195,248.3021,1531.0
2024-02-05 13:00:00,253.2,253.56,253.06,253.52,837.0,248.3413,248.6944,248.204,248.6551,837.0
2024-02-05 13:30:00,253.28,253.98,253.21,253.53,9777.0,248.4198,249.1063,248.3511,248.665,9777.0
2024-02-05 14:00:00,253.54,253.93,253.46,253.85,1200.0,248.6748,249.0573,248.5963,248.9788,1200.0
2024-02-05 14:30:00,254.05,254.15,253.85,253.99,1238.0,249.175,249.2731,248.9788,249.1161,1238.0
2024-02-05 15:00:00,254.02,254.05,253.47,253.53,3071.0,249.1456,249.175,248.6061,248.665,3071.0
2024-02-05 15:30:00,254.19,254.19,252.43,252.44,13728.0,249.3123,249.3123,247.5861,247.5959,13728.0
2024-02-06 09:30:00,253.13,253.99,251.89,253.5,6460.0,248.2726,249.1161,247.0564,248.6355,6460.0
2024-02-06 10:00:00,253.39,254.04,252.4,252.4,4924.0,248.5276,249.1652,247.5566,247.5566,4924.0
2024-02-06 10:30:00,253.26,253.37,252.96,253.33,1046.0,248.4001,248.508,248.1059,248.4688,1046.0
2024-02-06 11:00:00,253.65,253.65,252.82,253.31,2962.0,248.7827,248.7827,247.9686,248.4492,2962.0
2024-02-06 11:30:00,253.25,253.7,253.08,253.65,3101.0,248.3903,248.8317,248.2236,248.7827,3101.0
2024-02-06 12:00:00,253.44,253.61,253.08,253.43,1817.0,248.5767,248.7434,248.2236,248.5669,1817.0
2024-02-06 12:30:00,253.53,253.64,253.42,253.43,1191.0,248.665,248.7728,248.5571,248.5669,1191.0
2024-02-06 13:00:00,253.06,253.25,253.05,253.12,677.0,248.204,248.3903,248.1942,248.2628,677.0
2024-02-06 13:30:00,253.52,253.81,253.26,253.61,1556.0,248.6551,248.9396,248.4001,248.7434,1556.0
2024-02-06 14:00:00,253.66,253.72,253.09,253.1,2150.0,248.7925,248.8513,248.2334,248.2432,2150.0
2024-02-06 14:30:00,252.89,253.16,252.5,252.71,7001.0,248.0372,248.3021,247.6547,247.8607,7001.0
2024-02-06 15:00:00,252.7,253.57,252.7,253.39,1424.0,247.8509,248.7042,247.8509,248.5276,1424.0
2024-02-06 15:30:00,253.48,253.81,253.04,253.72,8052.0,248.6159,248.9396,248.1844,248.8513,8052.0
2024-02-07 09:30:00,255.32,255.32,253.38,254.43,2937.0,250.4206,250.4206,248.5178,249.5477,2937.0
2024-02-07 10:00:00,254.36,255.48,254.02,255.45,2379.0,249.479,250.5775,249.1456,250.5481,2379.0
2024-02-07 10:30:00,255.22,255.74,255.11,255.38,2308.0,250.3225,250.8325,250.2146,250.4795,2308.0
2024-02-07 11:00:00,255.86,255.88,255.49,255.88,1016.0,250.9502,250.9699,250.5873,250.9699,1016.0
2024-02-07 11:30:00,255.51,255.7,255.5,255.52,400.0,250.607,250.7933,250.5972,250.6168,400.0
2024-02-07 12:00:00,255.47,255.62,255.47,255.62,656.0,250.5677,250.7149,250.5677,250.7149,656.0
2024-02-07 12:30:00,255.66,255.9,255.66,255.88,1225.0,250.7541,250.9895,250.7541,250.9699,1225.0
2024-02-07 13:00:00,255.93,255.93,255.58,255.76,500.0,251.0189,251.0189,250.6756,250.8522,500.0
2024-02-07 13:30:00,255.74,256.03,255.68,256.01,1440.0,250.8325,251.117,250.7737,251.0974,1440.0
2024-02-07 14:00:00,256.27,256.49,256.18,256.27,1374.0,251.3524,251.5682,251.2641,251.3524,1374.0
2024-02-07 14:30:00,256.29,256.55,256.29,256.51,500.0,251.372,251.627,251.372,251.5878,500.0
2024-02-07 15:00:00,256.31,256.41,255.77,256.15,1613.0,251.3916,251.4897,250.862,251.2347,1613.0
2024-02-07 15:30:00,255.92,256.13,255.58,255.89,9285.0,251.0091,251.2151,250.6756,250.9797,9285.0
2024-02-08 09:30:00,257.53,257.53,255.58,257.01,12082.0,252.5882,252.5882,250.6756,252.0782,12082.0
2024-02-08 10:00:00,256.97,257.95,256.87,257.62,2592.0,252.0389,253.0001,251.9409,252.6765,2592.0
2024-02-08 10:30:00,257.62,258.1,257.62,257.78,1551.0,252.6765,253.1473,252.6765,252.8334,1551.0
2024-02-08 11:00:00,257.97,258.38,257.8,258.24,2368.0,253.0198,253.4219,252.853,253.2846,2368.0
2024-02-08 11:30:00,258.3,258.58,258.09,258.52,2851.0,253.3434,253.618,253.1375,253.5592,2851.0
2024-02-08 12:00:00,258.36,259.72,258.35,259.44,1800.0,253.4023,254.7362,253.3925,254.4615,1800.0
2024-02-08 12:30:00,259.43,259.83,259.23,259.71,4597.0,254.4517,254.8441,254.2556,254.7264,4597.0
2024-02-08 13:00:00,259.9,261.05,259.9,260.25,18512.0,254.9127,256.0407,254.9127,255.256,18512.0
2024-02-08 13:30:00,260.4,260.65,260.24,260.65,1621.0,255.4031,255.6483,255.2462,255.6483,1621.0
2024-02-08 14:00:00,261.11,261.39,261.11,261.2,1903.0,256.0995,256.3741,256.0995,256.1878,1903.0
2024-02-08 14:30:00,261.42,262.33,261.37,262.33,9803.0,256.4036,257.2961,256.3545,257.2961,9803.0
2024-02-08 15:00:00,262.4,262.78,262.12,262.41,6249.0,257.3647,257.7375,257.0901,257.3746,6249.0
2024-02-08 15:30:00,262.37,262.6,261.78,262.01,18482.0,257.3353,257.5609,256.7566,256.9822,18482.0
2024-02-09 09:30:00,262.37,262.39,260.81,262.12,3013.0,257.3353,257.3549,255.8053,257.0901,3013.0
2024-02-09 10:00:00,262.37,262.87,261.77,261.96,1850.0,257.3353,257.8257,256.7468,256.9332,1850.0
2024-02-09 10:30:00,262.09,262.09,261.57,261.59,1595.0,257.0607,257.0607,256.5507,256.5703,1595.0
2024-02-09 11:00:00,261.66,261.81,261.42,261.59,1204.0,256.6389,256.7861,256.4036,256.5703,1204.0
2024-02-09 11:30:00,261.44,261.64,261.35,261.52,1389.0,256.4232,256.6193,256.3349,256.5016,1389.0
2024-02-09 12:00:00,261.56,262.4,261.34,262.37,2659.0,256.5409,257.3647,256.3251,257.3353,2659.0
2024-02-09 12:30:00,262.3,263.03,262.29,262.69,3354.0,257.2667,257.9827,257.2569,257.6492,3354.0
2024-02-09 13:00:00,262.69,263.53,262.58,263.3,3331.0,257.6492,258.4731,257.5413,258.2475,3331.0
2024-02-09 13:30:00,263.49,263.5,262.79,263.11,3019.0,258.4338,258.4436,257.7473,258.0611,3019.0
2024-02-09 14:00:00,263.1,263.57,263.1,263.57,3862.0,258.0513,258.5123,258.0513,258.5123,3862.0
2024-02-09 14:30:00,263.54,263.85,263.3,263.4,3055.0,258.4829,258.7869,258.2475,258.3456,3055.0
2024-02-09 15:00:00,263.29,263.94,263.13,263.8,3760.0,258.2377,258.8752,258.0807,258.7379,3760.0
2024-02-09 15:30:00,263.74,263.81,263.3,263.73,8434.0,258.679,258.7477,258.2475,258.6692,8434.0
2024-02-12 09:30:00,264.0,264.2,263.63,264.2,3372.0,258.934,259.1302,258.5711,259.1302,3372.0
2024-02-12 10:00:00,263.32,264.13,263.11,263.87,2287.0,258.2671,259.0615,258.0611,258.8065,2287.0
2024-02-12 10:30:00,263.84,264.43,263.67,264.24,2000.0,258.7771,259.3558,258.6104,259.1694,2000.0
2024-02-12 11:00:00,264.24,264.24,263.94,264.02,2335.0,259.1694,259.1694,258.8752,258.9537,2335.0
2024-02-12 11:30:00,264.15,264.47,263.93,264.18,16972.0,259.0812,259.395,258.8654,259.1106,16972.0
2024-02-12 12:00:00,264.38,264.81,264.37,264.81,1592.0,259.3068,259.7285,259.2969,259.7285,1592.0
2024-02-12 12:30:00,264.77,265.0,264.74,265.0,27560.0,259.6893,259.9149,259.6598,259.9149,27560.0
2024-02-12 13:00:00,265.61,265.99,265.4,265.75,2109.0,260.5131,260.8859,260.3072,260.6505,2109.0
2024-02-12 13:30:00,265.82,266.51,265.67,266.02,15046.0,260.7191,261.3959,260.572,260.9153,15046.0
2024-02-12 14:00:00,265.75,266.18,264.68,265.03,3984.0,260.6505,261.0722,259.601,259.9443,3984.0
2024-02-12 14:30:00,265.14,265.3,265.05,265.25,1779.0,260.0522,260.2091,259.9639,260.1601,1779.0
2024-02-12 15:00:00,265.41,265.55,264.59,264.59,5646.0,260.317,260.4543,259.5127,259.5127,5646.0
2024-02-12 15:30:00,264.59,265.33,264.58,264.98,7011.0,259.5127,260.2385,259.5029,259.8952,7011.0
2024-02-13 09:30:00,261.0,261.5,259.9,260.36,5465.0,255.9916,256.482,254.9127,255.3639,5465.0
2024-02-13 10:00:00,259.88,261.43,259.23,261.43,3999.0,254.8931,256.4134,254.2556,256.4134,3999.0
2024-02-13 10:30:00,261.19,262.0,260.75,260.88,17423.0,256.178,256.9724,255.7464,255.8739,17423.0
2024-02-13 11:00:00,261.13,262.61,261.12,262.38,3977.0,256.1191,257.5707,256.1093,257.3451,3977.0
2024-02-13 11:30:00,262.45,263.21,261.73,263.01,8110.0,257.4138,258.1592,256.7076,257.963,8110.0
2024-02-13 12:00:00,263.19,263.47,262.82,263.17,1915.0,258.1396,258.4142,257.7767,258.12,1915.0
2024-02-13 12:30:00,263.08,263.39,263.05,263.06,2631.0,258.0317,258.3357,258.0023,258.0121,2631.0
2024-02-13 13:00:00,262.7,262.7,261.98,261.99,1095.0,257.659,257.659,256.9528,256.9626,1095.0
2024-02-13 13:30:00,261.78,261.81,261.01,261.27,2011.0,256.7566,256.7861,256.0014,256.2564,2011.0
2024-02-13 14:00:00,261.06,261.06,259.97,260.1,1617.0,256.0505,256.0505,254.9814,255.1089,1617.0
2024-02-13 14:30:00,260.43,260.43,259.01,259.06,1858.0,255.4325,255.4325,254.0398,254.0888,1858.0
2024-02-13 15:00:00,258.9,258.9,258.46,258.76,4942.0,253.9319,253.9319,253.5004,253.7946,4942.0
2024-02-13 15:30:00,258.75,260.61,258.71,260.51,13364.0,253.7848,255.6091,253.7456,255.511,13364.0
2024-02-14 09:30:00,261.32,262.93,261.17,262.93,2817.0,256.3055,257.8846,256.1583,257.8846,2817.0
2024-02-14 10:00:00,262.26,263.14,261.47,262.92,2104.0,257.2274,258.0905,256.4526,257.8748,2104.0
2024-02-14 10:30:00,262.9,262.9,262.26,262.26,1001.0,257.8552,257.8552,257.2274,257.2274,1001.0
2024-02-14 11:00:00,261.58,261.9,261.36,261.37,3074.0,256.5605,256.8743,256.3447,256.3545,3074.0
2024-02-14 11:30:00,261.75,262.12,261.27,261.27,3864.0,256.7272,257.0901,256.2564,256.2564,3864.0
2024-02-14 12:00:00,260.79,262.11,260.79,262.11,4595.0,255.7856,257.0803,255.7856,257.0803,4595.0
2024-02-14 12:30:00,262.28,262.52,262.08,262.52,2556.0,257.247,257.4824,257.0509,257.4824,2556.0
2024-02-14 13:00:00,262.7,262.9,262.11,262.11,1803.0,257.659,257.8552,257.0803,257.0803,1803.0
2024-02-14 13:30:00,262.15,263.02,262.15,262.48,1595.0,257.1195,257.9728,257.1195,257.4432,1595.0
2024-02-14 14:00:00,262.52,262.93,262.2,262.93,1208.0,257.4824,257.8846,257.1686,257.8846,1208.0
2024-02-14 14:30:00,262.94,263.34,262.94,263.15,1500.0,257.8944,258.2867,257.8944,258.1004,1500.0
2024-02-14 15:00:00,263.44,263.7,263.12,263.69,1856.0,258.3848,258.6398,258.0709,258.63,1856.0
2024-02-14 15:30:00,263.46,263.74,262.97,263.5,8537.0,258.4044,258.679,257.9238,258.4436,8537.0
2024-02-15 09:30:00,265.16,265.93,264.46,264.8,9261.0,260.0718,260.827,259.3852,259.7187,9261.0
2024-02-15 10:00:00,264.7,265.93,264.69,265.44,959.0,259.6206,260.827,259.6108,260.3464,959.0
2024-02-15 10:30:00,264.66,264.66,263.84,264.3,1697.0,259.5814,259.5814,258.7771,259.2283,1697.0
2024-02-15 11:00:00,263.88,264.18,263.77,263.94,1434.0,258.8163,259.1106,258.7085,258.8752,1434.0
2024-02-15 11:30:00,263.76,264.05,263.2,263.5,1181.0,258.6986,258.9831,258.1494,258.4436,1181.0
2024-02-15 12:00:00,263.26,263.87,263.19,263.87,2272.0,258.2082,258.8065,258.1396,258.8065,2272.0
2024-02-15 12:30:00,263.59,264.11,263.52,264.11,2570.0,258.5319,259.0419,258.4633,259.0419,2570.0
2024-02-15 13:00:00,263.98,264.53,263.98,264.51,1500.0,258.9144,259.4539,258.9144,259.4343,1500.0
2024-02-15 13:30:00,264.49,265.07,264.41,264.81,1668.0,259.4146,259.9835,259.3362,259.7285,1668.0
2024-02-15 14:00:00,265.0,265.59,265.0,265.35,3095.0,259.9149,260.4935,259.9149,260.2581,3095.0
2024-02-15 14:30:00,265.55,265.97,265.54,265.83,1976.0,260.4543,260.8662,260.4445,260.7289,1976.0
2024-02-15 15:00:00,265.62,265.72,265.53,265.63,1013.0,260.523,260.621,260.4347,260.5328,1013.0
2024-02-15 15:30:00,265.6,265.89,265.04,265.72,10916.0,260.5033,260.7878,259.9541,260.621,10916.0
2024-02-16 09:30:00,264.18,265.46,264.18,265.16,10316.0,259.7778,261.0365,259.7778,260.7415,10316.0
2024-02-16 10:00:00,265.18,265.72,265.01,265.2,2754.0,260.7612,261.2922,260.594,260.7808,2754.0
2024-02-16 10:30:00,265.13,266.14,264.93,266.14,2674.0,260.712,261.7052,260.5153,261.7052,2674.0
2024-02-16 11:00:00,265.89,266.98,265.82,266.98,2496.0,261.4593,262.5312,261.3905,262.5312,2496.0
2024-02-16 11:30:00,267.07,267.46,266.87,267.07,2220.0,262.6197,263.0032,262.423,262.6197,2220.0
2024-02-16 12:00:00,266.7,267.07,266.52,266.79,1586.0,262.2558,262.6197,262.0788,262.3443,1586.0
2024-02-16 12:30:00,266.93,266.93,266.37,266.45,700.0,262.482,262.482,261.9313,262.01,700.0
2024-02-16 13:00:00,266.39,266.39,265.79,266.28,900.0,261.951,261.951,261.361,261.8428,900.0
2024-02-16 13:30:00,266.17,266.45,266.03,266.44,671.0,261.7347,262.01,261.597,262.0002,671.0
2024-02-16 14:00:00,266.0,266.18,265.6,265.6,920.0,261.5675,261.7445,261.1742,261.1742,920.0
2024-02-16 14:30:00,265.79,265.93,264.39,264.69,1927.0,261.361,261.4987,259.9843,260.2793,1927.0
2024-02-16 15:00:00,264.67,264.93,264.59,264.85,3157.0,260.2597,260.5153,260.181,260.4367,3157.0
2024-02-16 15:30:00,264.8,264.8,263.31,264.08,13519.0,260.3875,260.3875,258.9223,259.6795,13519.0
2024-02-20 09:30:00,264.05,264.82,261.91,262.92,6470.0,259.65,260.4072,257.5456,258.5388,6470.0
2024-02-20 10:00:00,262.55,264.24,262.55,264.22,5531.0,258.175,259.8368,258.175,259.8172,5531.0
2024-02-20 10:30:00,264.2,264.91,263.75,264.55,3889.0,259.7975,260.4957,259.355,260.1417,3889.0
2024-02-20 11:00:00,264.36,264.85,264.36,264.44,2812.0,259.9548,260.4367,259.9548,260.0335,2812.0
2024-02-20 11:30:00,264.69,264.69,264.24,264.4,2474.0,260.2793,260.2793,259.8368,259.9942,2474.0
2024-02-20 12:00:00,263.95,264.01,263.31,263.31,1121.0,259.5517,259.6107,258.9223,258.9223,1121.0
2024-02-20 12:30:00,263.12,263.35,262.8,263.35,1993.0,258.7355,258.9617,258.4208,258.9617,1993.0
2024-02-20 13:00:00,263.18,263.56,263.15,263.15,2135.0,258.7945,259.1682,258.765,258.765,2135.0
2024-02-20 13:30:00,262.98,263.25,262.74,263.25,625.0,258.5978,258.8633,258.3618,258.8633,625.0
2024-02-20 14:00:00,263.43,263.76,263.33,263.57,950.0,259.0403,259.3648,258.942,259.178,950.0
2024-02-20 14:30:00,263.41,264.33,263.41,264.33,900.0,259.0207,259.9253,259.0207,259.9253,900.0
2024-02-20 15:00:00,263.83,263.95,263.7,263.84,1542.0,259.4337,259.5517,259.3058,259.4435,1542.0
2024-02-20 15:30:00,264.0,264.43,263.14,264.43,19461.0,259.6008,260.0237,258.7551,260.0237,19461.0
2024-02-21 09:30:00,265.02,265.26,264.32,264.73,5053.0,260.6038,260.8398,259.9155,260.3187,5053.0
2024-02-21 10:00:00,264.55,265.22,264.53,265.15,3603.0,260.1417,260.8005,260.122,260.7317,3603.0
2024-02-21 10:30:00,264.83,264.92,264.47,264.63,4669.0,260.417,260.5055,260.063,260.2203,4669.0
2024-02-21 11:00:00,264.5,264.5,263.96,264.07,6399.0,260.0925,260.0925,259.5615,259.6697,6399.0
2024-02-21 11:30:00,263.96,264.42,263.74,264.28,1876.0,259.5615,260.0138,259.3452,259.8762,1876.0
2024-02-21 12:00:00,264.15,264.49,264.08,264.49,5488.0,259.7483,260.0827,259.6795,260.0827,5488.0
2024-02-21 12:30:00,264.4,264.62,264.06,264.45,4279.0,259.9942,260.2105,259.6598,260.0433,4279.0
2024-02-21 13:00:00,264.15,264.16,263.45,263.86,6235.0,259.7483,259.7582,259.06,259.4632,6235.0
2024-02-21 13:30:00,263.69,263.89,263.38,263.89,5336.0,259.296,259.4927,258.9912,259.4927,5336.0
2024-02-21 14:00:00,263.59,263.76,262.61,262.72,5980.0,259.1977,259.3648,258.234,258.3421,5980.0
2024-02-21 14:30:00,262.32,262.59,262.09,262.39,8573.0,257.9488,258.2143,257.7226,258.0176,8573.0
2024-02-21 15:00:00,262.25,262.27,261.34,261.56,8952.0,257.88,257.8996,256.9851,257.2015,8952.0
2024-02-21 15:30:00,261.51,262.14,260.74,261.54,36641.0,257.1523,257.7718,256.3951,257.1818,36641.0
2024-02-22 09:30:00,263.05,270.82,263.05,270.33,21795.0,258.6666,266.3072,258.6666,265.8253,21795.0
2024-02-22 10:00:00,269.85,274.11,268.8,273.19,20386.0,265.3533,269.5424,264.3208,268.6377,20386.0
2024-02-22 10:30:00,273.22,273.52,271.85,273.32,9821.0,268.6672,268.9622,267.32,268.7655,9821.0
2024-02-22 11:00:00,273.23,274.27,272.26,272.26,6747.0,268.677,269.6997,267.7232,267.7232,6747.0
2024-02-22 11:30:00,272.46,272.96,272.08,272.24,3717.0,267.9198,268.4115,267.5462,267.7035,3717.0
2024-02-22 12:00:00,272.14,272.15,270.61,271.77,3714.0,267.6052,267.615,266.1007,267.2413,3714.0
2024-02-22 12:30:00,272.47,274.05,272.26,273.65,6696.0,267.9297,269.4834,267.7232,269.09,6696.0
2024-02-22 13:00:00,273.71,274.66,273.27,274.24,6567.0,269.149,270.0832,268.7163,269.6702,6567.0
2024-02-22 13:30:00,274.66,275.67,274.43,274.8,6687.0,270.0832,271.0764,269.857,270.2209,6687.0
2024-02-22 14:00:00,274.85,275.57,274.29,275.0,6791.0,270.27,270.978,269.7194,270.4175,6791.0
2024-02-22 14:30:00,275.0,275.0,274.21,274.32,7554.0,270.4175,270.4175,269.6407,269.7489,7554.0
2024-02-22 15:00:00,274.21,274.4,273.34,273.79,6610.0,269.6407,269.8275,268.7852,269.2277,6610.0
2024-02-22 15:30:00,273.81,274.12,273.12,273.36,25290.0,269.2473,269.5522,268.5688,268.8048,25290.0
2024-02-23 09:30:00,274.96,275.38,273.15,273.43,10282.0,270.3782,270.7912,268.5983,268.8737,10282.0
2024-02-23 10:00:00,273.5,273.5,272.07,273.08,7746.0,268.9425,268.9425,267.5363,268.5295,7746.0
2024-02-23 10:30:00,273.05,273.35,272.29,272.83,3965.0,268.5,268.795,267.7527,268.2837,3965.0
2024-02-23 11:00:00,272.34,272.35,271.56,272.35,6543.0,267.8018,267.8117,267.0348,267.8117,6543.0
2024-02-23 11:30:00,271.92,272.68,271.47,271.47,5114.0,267.3888,268.1362,266.9463,266.9463,5114.0
2024-02-23 12:00:00,271.51,272.81,271.5,272.5,8886.0,266.9857,268.264,266.9758,267.9592,8886.0
2024-02-23 12:30:00,272.38,272.88,272.01,272.65,8925.0,267.8412,268.3328,267.4773,268.1067,8925.0
2024-02-23 13:00:00,272.63,273.29,272.63,273.07,5546.0,268.087,268.736,268.087,268.5197,5546.0
2024-02-23 13:30:00,273.08,273.61,272.73,272.82,3269.0,268.5295,269.0507,268.1853,268.2738,3269.0
2024-02-23 14:00:00,272.92,272.92,271.66,271.79,5328.0,268.3722,268.3722,267.1332,267.261,5328.0
2024-02-23 14:30:00,271.8,272.57,271.79,272.45,8938.0,267.2708,268.028,267.261,267.91,8938.0
2024-02-23 15:00:00,272.59,272.96,272.44,272.44,10123.0,268.0477,268.4115,267.9002,267.9002,10123.0
2024-02-23 15:30:00,272.54,273.9,272.47,273.87,17472.0,267.9985,269.3358,267.9297,269.3063,17472.0
2024-02-26 09:30:00,270.98,273.09,270.85,273.09,7330.0,266.4645,268.5393,266.3367,268.5393,7330.0
2024-02-26 10:00:00,272.62,272.62,271.42,272.16,1203.0,268.0772,268.0772,266.8972,267.6248,1203.0
2024-02-26 10:30:00,272.3,272.79,271.71,272.22,2396.0,267.7625,268.2443,267.1823,267.6838,2396.0
2024-02-26 11:00:00,272.17,272.51,271.92,272.02,1807.0,267.6347,267.969,267.3888,267.4872,1807.0
2024-02-26 11:30:00,271.69,272.28,271.48,272.28,4779.0,267.1627,267.7428,266.9562,267.7428,4779.0
2024-02-26 12:00:00,272.25,272.51,272.21,272.27,4131.0,267.7133,267.969,267.674,267.733,4131.0
2024-02-26 12:30:00,272.4,272.62,272.11,272.49,3488.0,267.8608,268.0772,267.5757,267.9493,3488.0
2024-02-26 13:00:00,272.38,272.84,271.8,271.86,3520.0,267.8412,268.2935,267.2708,267.3298,3520.0
2024-02-26 13:30:00,272.01,273.06,271.89,273.06,1937.0,267.4773,268.5098,267.3593,268.5098,1937.0
2024-02-26 14:00:00,273.01,273.01,272.28,272.45,5258.0,268.4607,268.4607,267.7428,267.91,5258.0
2024-02-26 14:30:00,272.37,272.58,271.63,271.7,4341.0,267.8313,268.0378,267.1037,267.1725,4341.0
2024-02-26 15:00:00,271.88,272.28,271.75,272.22,3461.0,267.3495,267.7428,267.2217,267.6838,3461.0
2024-02-26 15:30:00,272.13,272.13,270.71,270.74,18118.0,267.5953,267.5953,266.199,266.2285,18118.0
2024-02-27 09:30:00,271.18,271.18,269.07,270.3,14770.0,266.6612,266.6612,264.5863,265.7958,14770.0
2024-02-27 10:00:00,269.97,269.98,267.67,267.75,2855.0,265.4713,265.4812,263.2097,263.2883,2855.0
2024-02-27 10:30:00,267.72,268.28,267.47,267.9,3826.0,263.2588,263.8095,263.013,263.4358,3826.0
2024-02-27 11:00:00,268.14,268.14,266.68,266.69,3706.0,263.6718,263.6718,262.2362,262.246,3706.0
2024-02-27 11:30:00,266.87,267.38,266.85,267.38,3283.0,262.423,262.9245,262.4033,262.9245,3283.0
2024-02-27 12:00:00,267.22,267.22,265.84,265.99,13387.0,262.7672,262.7672,261.4102,261.5577,13387.0
2024-02-27 12:30:00,266.15,266.38,265.23,265.3,8094.0,261.715,261.9412,260.8103,260.8792,8094.0
2024-02-27 13:00:00,265.15,265.66,265.15,265.5,11457.0,260.7317,261.2332,260.7317,261.0758,11457.0
2024-02-27 13:30:00,265.69,266.72,265.54,266.46,12654.0,261.2627,262.2755,261.1152,262.0198,12654.0
2024-02-27 14:00:00,266.63,266.63,265.9,265.91,4456.0,262.187,262.187,261.4692,261.479,4456.0
2024-02-27 14:30:00,265.9,267.28,265.87,267.06,5020.0,261.4692,262.8262,261.4397,262.6098,5020.0
2024-02-27 15:00:00,267.17,267.64,267.04,267.54,3505.0,262.718,263.1802,262.5902,263.0818,3505.0
2024-02-27 15:30:00,267.65,268.28,267.62,268.01,16727.0,263.19,263.8095,263.1605,263.544,16727.0
2024-02-28 09:30:00,267.21,267.53,264.94,266.97,9777.0,262.7573,263.072,260.5252,262.5213,9777.0
2024-02-28 10:00:00,267.17,268.36,266.68,268.36,2438.0,262.718,263.8882,262.2362,263.8882,2438.0
2024-02-28 10:30:00,268.35,269.63,268.35,268.76,5140.0,263.8783,265.137,263.8783,264.2815,5140.0
2024-02-28 11:00:00,268.93,269.1,268.47,269.0,4582.0,264.4487,264.6158,263.9963,264.5175,4582.0
2024-02-28 11:30:00,269.07,269.1,267.1,267.1,4312.0,264.5863,264.6158,262.6492,262.6492,4312.0
2024-02-28 12:00:00,267.43,267.45,266.85,267.12,6761.0,262.9737,262.9933,262.4033,262.6688,6761.0
2024-02-28 12:30:00,267.34,267.93,267.22,267.28,6150.0,262.8852,263.4653,262.7672,262.8262,6150.0
2024-02-28 13:00:00,267.24,268.03,267.15,267.94,2450.0,262.7868,263.5637,262.6983,263.4752,2450.0
2024-02-28 13:30:00,267.85,268.14,267.49,267.6,3129.0,263.3867,263.6718,263.0327,263.1408,3129.0
2024-02-28 14:00:00,268.0,268.0,266.91,267.3,1600.0,263.5342,263.5342,262.4623,262.8458,1600.0
2024-02-28 14:30:00,267.4,267.58,267.3,267.46,3079.0,262.9442,263.1212,262.8458,263.0032,3079.0
2024-02-28 15:00:00,267.44,267.54,266.75,267.05,2773.0,262.9835,263.0818,262.305,262.6,2773.0
2024-02-28 15:30:00,267.1,267.13,266.47,267.1,8309.0,262.6492,262.6787,262.0297,262.6492,8309.0
2024-02-29 09:30:00,268.35,268.69,267.7,268.01,3185.0,263.8783,264.2127,263.2392,263.544,3185.0
2024-02-29 10:00:00,267.99,268.15,266.74,267.69,2373.0,263.5243,263.6817,262.2952,263.2293,2373.0
2024-02-29 10:30:00,267.81,268.7,267.64,268.69,2622.0,263.3473,264.2225,263.1802,264.2127,2622.0
2024-02-29 11:00:00,268.72,269.0,268.35,268.66,1395.0,264.2422,264.5175,263.8783,264.1832,1395.0
2024-02-29 11:30:00,268.44,269.07,268.12,269.04,2100.0,263.9668,264.5863,263.6522,264.5568,2100.0
2024-02-29 12:00:00,268.88,268.88,268.53,268.6,1410.0,264.3995,264.3995,264.0553,264.1242,1410.0
2024-02-29 12:30:00,268.71,269.3,268.71,269.17,3984.0,264.2323,264.8125,264.2323,264.6847,3984.0
2024-02-29 13:00:00,269.31,269.32,268.96,269.23,2309.0,264.8223,264.8322,264.4782,264.7437,2309.0
2024-02-29 13:30:00,269.21,269.35,268.79,269.35,1439.0,264.724,264.8617,264.311,264.8617,1439.0
2024-02-29 14:00:00,269.38,269.51,268.37,268.38,3398.0,264.8912,265.019,263.898,263.9078,3398.0
2024-02-29 14:30:00,268.25,268.26,267.5,267.5,4794.0,263.78,263.7898,263.0425,263.0425,4794.0
2024-02-29 15:00:00,267.63,267.67,267.09,267.13,4074.0,263.1703,263.2097,262.6393,262.6787,4074.0
2024-02-29 15:30:00,267.05,267.07,264.78,265.66,57671.0,262.6,262.6197,260.3678,261.2332,57671.0
2024-03-01 09:30:00,265.11,266.56,265.11,266.18,3397.0,260.6923,262.1182,260.6923,261.7445,3397.0
2024-03-01 10:00:00,266.19,266.57,265.04,265.46,3245.0,261.7543,262.128,260.6235,261.0365,3245.0
2024-03-01 10:30:00,265.25,265.65,264.6,265.28,5954.0,260.83,261.2233,260.1908,260.8595,5954.0
2024-03-01 11:00:00,265.37,265.46,264.95,265.2,3972.0,260.948,261.0365,260.535,260.7808,3972.0
2024-03-01 11:30:00,265.0,265.46,264.55,265.46,4260.0,260.5842,261.0365,260.1417,261.0365,4260.0
2024-03-01 12:00:00,265.82,266.16,265.73,266.0,2823.0,261.3905,261.7248,261.302,261.5675,2823.0
2024-03-01 12:30:00,265.94,265.95,264.93,264.93,3113.0,261.5085,261.5183,260.5153,260.5153,3113.0
2024-03-01 13:00:00,264.94,265.37,264.82,264.86,2598.0,260.5252,260.948,260.4072,260.4465,2598.0
2024-03-01 13:30:00,264.78,265.29,264.42,265.29,2593.0,260.3678,260.8693,260.0138,260.8693,2593.0
2024-03-01 14:00:00,265.31,265.68,265.07,265.28,2335.0,260.889,261.2528,260.653,260.8595,2335.0
2024-03-01 14:30:00,265.35,265.88,265.21,265.6,3715.0,260.9283,261.4495,260.7907,261.1742,3715.0
2024-03-01 15:00:00,265.43,265.64,265.15,265.33,5830.0,261.007,261.2135,260.7317,260.9087,5830.0
2024-03-01 15:30:00,265.37,266.11,264.83,266.11,14938.0,260.948,261.6757,260.417,261.6757,14938.0
2024-03-04 09:30:00,266.45,268.18,266.45,268.06,2111.0,262.01,263.7112,262.01,263.5932,2111.0
2024-03-04 10:00:00,268.06,268.07,265.5,265.9,7473.0,263.5932,263.603,261.0758,261.4692,7473.0
2024-03-04 10:30:00,265.91,266.01,265.5,266.01,1277.0,261.479,261.5773,261.0758,261.5773,1277.0
2024-03-04 11:00:00,265.92,266.43,265.69,266.43,2911.0,261.4888,261.9903,261.2627,261.9903,2911.0
2024-03-04 11:30:00,266.52,266.59,265.83,266.18,2189.0,262.0788,262.1477,261.4003,261.7445,2189.0
2024-03-04 12:00:00,266.14,266.15,265.81,265.83,2349.0,261.7052,261.715,261.3807,261.4003,2349.0
2024-03-04 12:30:00,265.84,266.55,265.79,266.31,2587.0,261.4102,262.1083,261.361,261.8723,2587.0
2024-03-04 13:00:00,266.3,266.4,265.71,265.71,1900.0,261.8625,261.9608,261.2823,261.2823,1900.0
2024-03-04 13:30:00,265.63,265.87,265.13,265.13,1116.0,261.2037,261.4397,260.712,260.712,1116.0
2024-03-04 14:00:00,265.5,265.69,265.39,265.56,3090.0,261.0758,261.2627,260.9677,261.1348,3090.0
2024-03-04 14:30:00,265.54,266.14,265.53,265.75,3377.0,261.1152,261.7052,261.1053,261.3217,3377.0
2024-03-04 15:00:00,265.48,265.9,265.23,265.67,3784.0,261.0562,261.4692,260.8103,261.243,3784.0
2024-03-04 15:30:00,265.61,265.8,264.98,265.48,17835.0,261.184,261.3708,260.5645,261.0562,17835.0
2024-03-05 09:30:00,265.0,265.0,263.41,264.21,5816.0,260.5842,260.5842,259.0207,259.8073,5816.0
2024-03-05 10:00:00,264.21,264.72,262.88,263.5,6941.0,259.8073,260.3088,258.4995,259.1092,6941.0
2024-03-05 10:30:00,263.51,263.9,263.18,263.9,2308.0,259.119,259.5025,258.7945,259.5025,2308.0
2024-03-05 11:00:00,264.04,264.51,263.73,264.42,4192.0,259.6402,260.1023,259.3353,260.0138,4192.0
2024-03-05 11:30:00,264.41,264.99,264.25,264.58,2154.0,260.004,260.5743,259.8467,260.1712,2154.0
2024-03-05 12:00:00,264.6,264.73,264.03,264.04,2574.0,260.1908,260.3187,259.6303,259.6402,2574.0
2024-03-05 12:30:00,264.1,264.1,263.31,263.34,3108.0,259.6992,259.6992,258.9223,258.9518,3108.0
2024-03-05 13:00:00,263.29,263.49,262.39,262.54,4055.0,258.9026,259.0993,258.0176,258.1651,4055.0
2024-03-05 13:30:00,262.73,262.73,261.67,261.97,3932.0,258.352,258.352,257.3096,257.6046,3932.0
2024-03-05 14:00:00,262.07,262.28,261.81,262.0,3334.0,257.703,257.9095,257.4473,257.6341,3334.0
2024-03-05 14:30:00,261.94,261.95,261.15,261.42,4965.0,257.5751,257.585,256.7983,257.0638,4965.0
2024-03-05 15:00:00,261.33,261.86,260.89,261.2,3921.0,256.9753,257.4965,256.5426,256.8475,3921.0
2024-03-05 15:30:00,261.12,262.03,260.99,261.65,10386.0,256.7688,257.6636,256.641,257.29,10386.0
2024-03-06 09:30:00,263.75,263.75,262.6,263.72,1629.0,259.355,259.355,258.2241,259.3255,1629.0
2024-03-06 10:00:00,263.5,263.98,262.6,263.79,2773.0,259.1092,259.5812,258.2241,259.3943,2773.0
2024-03-06 10:30:00,263.57,264.81,263.57,264.74,3107.0,259.178,260.3973,259.178,260.3285,3107.0
2024-03-06 11:00:00,264.39,265.15,264.28,265.07,3847.0,259.9843,260.7317,259.8762,260.653,3847.0
2024-03-06 11:30:00,265.12,265.12,264.68,264.7,1700.0,260.7022,260.7022,260.2695,260.2892,1700.0
2024-03-06 12:00:00,264.95,265.8,264.87,265.76,2910.0,260.535,261.3708,260.4563,261.3315,2910.0
2024-03-06 12:30:00,265.63,266.13,265.35,265.82,2036.0,261.2037,261.6953,260.9283,261.3905,2036.0
2024-03-06 13:00:00,265.49,265.8,265.17,265.39,800.0,261.066,261.3708,260.7513,260.9677,800.0
2024-03-06 13:30:00,265.4,265.57,264.65,265.05,2271.0,260.9775,261.1447,260.24,260.6333,2271.0
2024-03-06 14:00:00,264.85,264.93,264.28,264.48,800.0,260.4367,260.5153,259.8762,260.0728,800.0
2024-03-06 14:30:00,264.62,264.62,263.9,264.24,1400.0,260.2105,260.2105,259.5025,259.8368,1400.0
2024-03-06 15:00:00,264.22,264.42,263.56,263.56,2553.0,259.8172,260.0138,259.1682,259.1682,2553.0
2024-03-06 15:30:00,263.69,265.38,263.58,265.19,13739.0,259.296,260.9578,259.1878,260.771,13739.0
2024-03-07 09:30:00,266.66,268.07,265.32,267.84,2769.0,262.2165,263.603,260.8988,263.3768,2769.0
2024-03-07 10:00:00,267.98,268.42,267.3,267.64,3268.0,263.5145,263.9472,262.8458,263.1802,3268.0
2024-03-07 10:30:00,267.44,268.54,267.44,267.96,1719.0,262.9835,264.0652,262.9835,263.4948,1719.0
2024-03-07 11:00:00,268.23,268.23,266.31,266.31,5880.0,263.7603,263.7603,261.8723,261.8723,5880.0
2024-03-07 11:30:00,266.23,266.74,265.89,266.74,4480.0,261.7937,262.2952,261.4593,262.2952,4480.0
2024-03-07 12:00:00,266.94,267.19,266.94,267.19,300.0,262.4918,262.7377,262.4918,262.7377,300.0
2024-03-07 12:30:00,267.12,267.12,266.84,267.1,1584.0,262.6688,262.6688,262.3935,262.6492,1584.0
2024-03-07 13:00:00,267.09,267.28,267.09,267.16,804.0,262.6393,262.8262,262.6393,262.7082,804.0
2024-03-07 13:30:00,267.21,267.61,267.19,267.61,742.0,262.7573,263.1507,262.7377,263.1507,742.0
2024-03-07 14:00:00,267.76,267.9,267.2,267.2,438.0,263.2982,263.4358,262.7475,262.7475,438.0
2024-03-07 14:30:00,266.95,267.18,266.57,266.57,2202.0,262.5017,262.7278,262.128,262.128,2202.0
2024-03-07 15:00:00,266.49,267.03,266.49,266.64,1377.0,262.0493,262.5803,262.0493,262.1968,1377.0
2024-03-07 15:30:00,266.73,267.46,266.63,267.26,5438.0,262.2853,263.0032,262.187,262.8065,5438.0
2024-03-08 09:30:00,267.39,268.91,267.39,268.9,2169.0,262.9343,264.429,262.9343,264.4192,2169.0
2024-03-08 10:00:00,268.72,268.73,266.95,267.01,2391.0,264.2422,264.252,262.5017,262.5607,2391.0
2024-03-08 10:30:00,267.01,267.9,267.01,267.68,4842.0,262.5607,263.4358,262.5607,263.2195,4842.0
2024-03-08 11:00:00,267.86,267.86,266.94,266.95,3145.0,263.3965,263.3965,262.4918,262.5017,3145.0
2024-03-08 11:30:00,267.05,267.05,266.32,266.32,16088.0,262.6,262.6,261.8822,261.8822,16088.0
2024-03-08 12:00:00,266.48,266.76,265.79,265.8,5700.0,262.0395,262.3148,261.361,261.3708,5700.0
2024-03-08 12:30:00,265.9,266.51,265.15,265.16,9595.0,261.4692,262.069,260.7317,260.7415,9595.0
2024-03-08 13:00:00,265.1,265.28,265.08,265.28,1300.0,260.6825,260.8595,260.6628,260.8595,1300.0
2024-03-08 13:30:00,265.01,265.01,263.58,263.85,4158.0,260.594,260.594,259.1878,259.4533,4158.0
2024-03-08 14:00:00,263.99,265.17,263.99,264.71,1700.0,259.591,260.7513,259.591,260.299,1700.0
2024-03-08 14:30:00,265.26,265.79,265.04,265.31,2542.0,260.8398,261.361,260.6235,260.889,2542.0
2024-03-08 15:00:00,265.47,265.47,264.61,264.68,1283.0,261.0463,261.0463,260.2007,260.2695,1283.0
2024-03-08 15:30:00,264.72,265.39,264.47,264.58,17388.0,260.3088,260.9677,260.063,260.1712,17388.0
2024-03-11 09:30:00,264.71,264.71,263.28,263.59,2378.0,260.299,260.299,258.8928,259.1977,2378.0
2024-03-11 10:00:00,263.65,263.65,261.83,261.93,3419.0,259.2567,259.2567,257.467,257.5653,3419.0
2024-03-11 10:30:00,262.06,262.62,262.05,262.12,3011.0,257.6931,258.2438,257.6833,257.7521,3011.0
2024-03-11 11:00:00,262.73,262.77,261.57,261.57,4561.0,258.352,258.3913,257.2113,257.2113,4561.0
2024-03-11 11:30:00,261.32,262.25,261.32,262.25,8257.0,256.9655,257.88,256.9655,257.88,8257.0
2024-03-11 12:00:00,262.04,262.44,261.57,261.68,2799.0,257.6735,258.0668,257.2113,257.3195,2799.0
2024-03-11 12:30:00,261.68,261.83,261.46,261.46,1621.0,257.3195,257.467,257.1031,257.1031,1621.0
2024-03-11 13:00:00,261.22,262.17,260.98,262.17,2257.0,256.8671,257.8013,256.6311,257.8013,2257.0
2024-03-11 13:30:00,262.12,263.01,262.07,262.79,4962.0,257.7521,258.6273,257.703,258.411,4962.0
2024-03-11 14:00:00,262.8,262.96,262.7,262.96,2728.0,258.4208,258.5781,258.3225,258.5781,2728.0
2024-03-11 14:30:00,262.96,263.1,262.61,262.62,5881.0,258.5781,258.7158,258.234,258.2438,5881.0
2024-03-11 15:00:00,262.67,263.37,262.51,262.94,5824.0,258.293,258.9813,258.1356,258.5585,5824.0
2024-03-11 15:30:00,262.95,263.56,262.87,263.19,9501.0,258.5683,259.1682,258.4896,258.8043,9501.0
2024-03-12 09:30:00,262.85,263.31,261.58,262.49,6496.0,258.47,258.9223,257.2211,258.116,6496.0
2024-03-12 10:00:00,263.19,263.19,262.0,263.01,3138.0,258.8043,258.8043,257.6341,258.6273,3138.0
2024-03-12 10:30:00,263.24,264.3,263.06,264.3,1662.0,258.8535,259.8958,258.6765,259.8958,1662.0
2024-03-12 11:00:00,263.17,263.42,262.83,263.12,3450.0,258.7846,259.0305,258.4503,258.7355,3450.0
2024-03-12 11:30:00,263.14,263.27,262.52,262.82,7729.0,258.7551,258.883,258.1455,258.4405,7729.0
2024-03-12 12:00:00,262.68,262.75,262.11,262.11,4323.0,258.3028,258.3716,257.7423,257.7423,4323.0
2024-03-12 12:30:00,262.15,262.43,261.54,262.09,4572.0,257.7816,258.057,257.1818,257.7226,4572.0
2024-03-12 13:00:00,262.13,262.26,261.7,262.2,2954.0,257.762,257.8898,257.3391,257.8308,2954.0
2024-03-12 13:30:00,262.27,262.81,262.26,262.81,4002.0,257.8996,258.4306,257.8898,258.4306,4002.0
2024-03-12 14:00:00,262.86,263.36,262.8,263.01,2486.0,258.4798,258.9715,258.4208,258.6273,2486.0
2024-03-12 14:30:00,263.02,263.67,262.81,263.67,4752.0,258.6371,259.2763,258.4306,259.2763,4752.0
2024-03-12 15:00:00,263.98,263.98,263.08,263.46,4063.0,259.5812,259.5812,258.6961,259.0698,4063.0
2024-03-12 15:30:00,263.56,264.2,262.97,263.8,21309.0,259.1682,259.7975,258.588,259.4042,21309.0
2024-03-13 09:30:00,264.03,265.14,263.68,264.28,3537.0,259.6303,260.7218,259.2862,259.8762,3537.0
2024-03-13 10:00:00,264.13,264.44,263.67,264.44,1769.0,259.7287,260.0335,259.2763,260.0335,1769.0
2024-03-13 10:30:00,264.36,264.37,263.92,264.04,1947.0,259.9548,259.9647,259.5222,259.6402,1947.0
2024-03-13 11:00:00,264.16,264.23,263.63,264.1,4253.0,259.7582,259.827,259.237,259.6992,4253.0
2024-03-13 11:30:00,263.95,263.95,263.38,263.55,800.0,259.5517,259.5517,258.9912,259.1583,800.0
2024-03-13 12:00:00,263.44,263.71,263.2,263.43,3162.0,259.0502,259.3157,258.8141,259.0403,3162.0
2024-03-13 12:30:00,263.46,263.46,263.16,263.38,686.0,259.0698,259.0698,258.7748,258.9912,686.0
2024-03-13 13:00:00,263.31,264.11,263.17,263.93,30600.0,258.9223,259.709,258.7846,259.532,30600.0
2024-03-13 13:30:00,264.56,264.71,264.51,264.51,1047.0,260.1515,260.299,260.1023,260.1023,1047.0
2024-03-13 14:00:00,264.47,265.05,264.37,265.05,1300.0,260.063,260.6333,259.9647,260.6333,1300.0
2024-03-13 14:30:00,265.13,265.13,264.45,264.56,595.0,260.712,260.712,260.0433,260.1515,595.0
2024-03-13 15:00:00,264.68,264.93,263.98,264.07,5507.0,260.2695,260.5153,259.5812,259.6697,5507.0
2024-03-13 15:30:00,264.48,265.22,264.06,265.2,8527.0,260.0728,260.8005,259.6598,260.7808,8527.0
2024-03-14 09:30:00,264.71,264.71,262.38,262.38,2835.0,260.299,260.299,258.0078,258.0078,2835.0
2024-03-14 10:00:00,261.88,262.4,261.3,261.31,1600.0,257.5161,258.0275,256.9458,256.9556,1600.0
2024-03-14 10:30:00,261.46,262.8,261.1,262.66,6800.0,257.1031,258.4208,256.7491,258.2831,6800.0
2024-03-14 11:00:00,262.92,263.05,261.62,261.65,5375.0,258.5388,258.6666,257.2605,257.29,5375.0
2024-03-14 11:30:00,261.66,262.96,261.6,262.75,9884.0,257.2998,258.5781,257.2408,258.3716,9884.0
2024-03-14 12:00:00,262.67,262.67,262.64,262.64,400.0,258.293,258.293,258.2635,258.2635,400.0
2024-03-14 12:30:00,262.94,263.25,262.94,263.1,1676.0,258.5585,258.8633,258.5585,258.7158,1676.0
2024-03-14 13:00:00,263.0,263.36,262.88,262.94,2252.0,258.6175,258.9715,258.4995,258.5585,2252.0
2024-03-14 13:30:00,262.67,263.25,262.67,263.25,16800.0,258.293,258.8633,258.293,258.8633,16800.0
2024-03-14 14:00:00,263.66,263.66,263.66,263.66,200.0,259.2665,259.2665,259.2665,259.2665,200.0
2024-03-14 14:30:00,263.15,263.77,263.15,263.54,1314.0,258.765,259.3747,258.765,259.1485,1314.0
2024-03-14 15:00:00,263.35,263.37,262.37,262.75,4253.0,258.9617,258.9813,257.998,258.3716,4253.0
2024-03-14 15:30:00,262.63,264.45,262.0,264.45,16829.0,258.2536,260.0433,257.6341,260.0433,16829.0
2024-03-15 09:30:00,264.4,264.81,263.0,264.81,44447.0,259.9942,260.3973,258.6175,260.3973,44447.0
2024-03-15 10:00:00,264.18,265.4,263.12,264.88,10000.0,259.7778,260.9775,258.7355,260.4662,10000.0
2024-03-15 10:30:00,264.93,265.8,264.92,265.06,2245.0,260.5153,261.3708,260.5055,260.6432,2245.0
2024-03-15 11:00:00,265.08,265.52,264.83,265.18,2475.0,260.6628,261.0955,260.417,260.7612,2475.0
2024-03-15 11:30:00,265.16,265.42,264.57,264.75,6182.0,260.7415,260.9972,260.1613,260.3383,6182.0
2024-03-15 12:00:00,264.67,265.06,264.63,265.0,3359.0,260.2597,260.6432,260.2203,260.5842,3359.0
2024-03-15 12:30:00,265.0,265.0,263.54,263.54,3896.0,260.5842,260.5842,259.1485,259.1485,3896.0
2024-03-15 13:00:00,263.54,264.43,263.53,264.04,2900.0,259.1485,260.0237,259.1387,259.6402,2900.0
2024-03-15 13:30:00,264.03,264.75,263.98,264.36,12302.0,259.6303,260.3383,259.5812,259.9548,12302.0
2024-03-15 14:00:00,264.29,264.54,263.56,264.31,11892.0,259.886,260.1318,259.1682,259.9057,11892.0
2024-03-15 14:30:00,264.54,264.76,264.05,264.37,8509.0,260.1318,260.3482,259.65,259.9647,8509.0
2024-03-15 15:00:00,264.34,264.8,264.31,264.57,4212.0,259.9352,260.3875,259.9057,260.1613,4212.0
2024-03-15 15:30:00,264.39,264.4,262.65,263.48,64016.0,259.9843,259.9942,258.2733,259.0895,64016.0
2024-03-18 09:30:00,263.6,265.63,262.88,263.47,5934.0,259.2075,261.2037,258.4995,259.0797,5934.0
2024-03-18 10:00:00,264.93,265.35,263.78,264.42,3118.0,260.5153,260.9283,259.3845,260.0138,3118.0
2024-03-18 10:30:00,264.61,264.61,263.83,264.43,1025.0,260.2007,260.2007,259.4337,260.0237,1025.0
2024-03-18 11:00:00,264.63,264.63,263.9,263.93,1306.0,260.2203,260.2203,259.5025,259.532,1306.0
2024-03-18 11:30:00,263.61,264.12,263.53,264.05,3184.0,259.2173,259.7188,259.1387,259.65,3184.0
2024-03-18 12:00:00,264.0,264.58,263.98,264.47,2715.0,259.6008,260.1712,259.5812,260.063,2715.0
2024-03-18 12:30:00,264.72,265.52,264.7,265.41,15939.0,260.3088,261.0955,260.2892,260.9873,15939.0
2024-03-18 13:00:00,265.43,266.07,265.4,265.73,2304.0,261.007,261.6363,260.9775,261.302,2304.0
2024-03-18 13:30:00,265.63,265.78,265.06,265.06,900.0,261.2037,261.3512,260.6432,260.6432,900.0
2024-03-18 14:00:00,265.0,265.26,264.83,265.03,7994.0,260.5842,260.8398,260.417,260.6137,7994.0
2024-03-18 14:30:00,264.81,265.06,264.31,264.5,1000.0,260.3973,260.6432,259.9057,260.0925,1000.0
2024-03-18 15:00:00,264.55,264.79,264.07,264.07,1713.0,260.1417,260.3777,259.6697,259.6697,1713.0
2024-03-18 15:30:00,264.2,264.2,263.13,263.54,5080.0,259.7975,259.7975,258.7453,259.1485,5080.0
2024-03-19 09:30:00,263.99,264.31,263.99,264.21,1274.0,259.591,259.9057,259.591,259.8073,1274.0
2024-03-19 10:00:00,264.09,264.09,262.86,262.86,1282.0,259.6893,259.6893,258.4798,258.4798,1282.0
2024-03-19 10:30:00,263.06,263.06,262.06,262.2,1607.0,258.6765,258.6765,257.6931,257.8308,1607.0
2024-03-19 11:00:00,262.18,262.55,261.91,261.91,2184.0,257.8111,258.175,257.5456,257.5456,2184.0
2024-03-19 11:30:00,262.18,262.9,262.17,262.9,1200.0,257.8111,258.5191,257.8013,258.5191,1200.0
2024-03-19 12:00:00,262.58,262.83,262.36,262.71,3312.0,258.2045,258.4503,257.9881,258.3323,3312.0
2024-03-19 12:30:00,262.85,263.19,262.84,262.84,1720.0,258.47,258.8043,258.4601,258.4601,1720.0
2024-03-19 13:00:00,263.11,263.18,262.45,262.77,2304.0,258.7256,258.7945,258.0766,258.3913,2304.0
2024-03-19 13:30:00,263.16,263.44,262.93,263.17,2463.0,258.7748,259.0502,258.5486,258.7846,2463.0
2024-03-19 14:00:00,262.98,263.1,262.69,262.87,7603.0,258.5978,258.7158,258.3126,258.4896,7603.0
2024-03-19 14:30:00,262.75,262.9,262.4,262.51,2400.0,258.3716,258.5191,258.0275,258.1356,2400.0
2024-03-19 15:00:00,262.65,262.83,262.31,262.38,1406.0,258.2733,258.4503,257.939,258.0078,1406.0
2024-03-19 15:30:00,262.48,262.74,262.35,262.59,3352.0,258.1061,258.3618,257.9783,258.2143,3352.0
2024-03-20 09:30:00,261.93,263.13,261.93,262.28,2107.0,257.5653,258.7453,257.5653,257.9095,2107.0
2024-03-20 10:00:00,262.34,263.36,261.84,263.36,1484.0,257.9685,258.9715,257.4768,258.9715,1484.0
2024-03-20 10:30:00,263.59,263.6,262.36,262.6,4779.0,259.1977,259.2075,257.9881,258.2241,4779.0
2024-03-20 11:00:00,261.8,262.33,261.61,262.0,7722.0,257.4375,257.9586,257.2506,257.6341,7722.0
2024-03-20 11:30:00,262.11,262.81,261.82,261.84,4623.0,257.7423,258.4306,257.4571,257.4768,4623.0
2024-03-20 12:00:00,261.82,262.11,261.72,262.11,1002.0,257.4571,257.7423,257.3588,257.7423,1002.0
2024-03-20 12:30:00,262.17,262.46,262.08,262.46,1540.0,257.8013,258.0865,257.7128,258.0865,1540.0
2024-03-20 13:00:00,262.61,262.74,262.35,262.62,860.0,258.234,258.3618,257.9783,258.2438,860.0
2024-03-20 13:30:00,262.79,262.99,262.77,262.98,1021.0,258.411,258.6076,258.3913,258.5978,1021.0
2024-03-20 14:00:00,262.97,264.39,262.97,263.14,1910.0,258.588,259.9843,258.588,258.7551,1910.0
2024-03-20 14:30:00,263.32,263.64,262.34,263.64,4342.0,258.9322,259.2468,257.9685,259.2468,4342.0
2024-03-20 15:00:00,263.77,264.43,263.66,263.98,10988.0,259.3747,260.0237,259.2665,259.5812,10988.0
2024-03-20 15:30:00,264.2,265.03,263.46,265.03,30684.0,259.7975,260.6137,259.0698,260.6137,30684.0
2024-03-21 09:30:00,265.72,266.99,265.72,266.9,4070.0,261.2922,262.541,261.2922,262.4525,4070.0
2024-03-21 10:00:00,267.25,267.87,266.87,267.87,3239.0,262.7967,263.4063,262.423,263.4063,3239.0
2024-03-21 10:30:00,268.13,268.91,268.12,268.91,1935.0,263.662,264.429,263.6522,264.429,1935.0
2024-03-21 11:00:00,269.0,269.01,268.11,268.23,1498.0,264.5175,264.5273,263.6423,263.7603,1498.0
2024-03-21 11:30:00,268.37,268.56,268.32,268.56,312.0,263.898,264.0848,263.8488,264.0848,312.0
2024-03-21 12:00:00,268.33,269.32,268.33,269.32,2643.0,263.8587,264.8322,263.8587,264.8322,2643.0
2024-03-21 12:30:00,269.26,269.7,269.26,269.69,600.0,264.7732,265.2058,264.7732,265.196,600.0
2024-03-21 13:00:00,269.41,269.44,269.19,269.19,1070.0,264.9207,264.9502,264.7043,264.7043,1070.0
2024-03-21 13:30:00,269.23,270.03,269.23,270.03,3824.0,264.7437,265.5303,264.7437,265.5303,3824.0
2024-03-21 14:00:00,269.91,270.17,269.91,270.17,1200.0,265.4123,265.668,265.4123,265.668,1200.0
2024-03-21 14:30:00,269.98,270.33,269.7,270.23,3583.0,265.4812,265.8253,265.2058,265.727,3583.0
2024-03-21 15:00:00,270.22,270.74,270.21,270.57,2996.0,265.7172,266.2285,265.7073,266.0613,2996.0
2024-03-21 15:30:00,270.66,270.74,269.84,270.02,7708.0,266.1498,266.2285,265.3435,265.5205,7708.0
2024-03-22 09:30:00,270.99,270.99,269.54,270.24,2404.0,266.4743,266.4743,265.0485,265.7368,2404.0
2024-03-22 10:00:00,269.09,269.09,267.92,268.45,2473.0,264.606,264.606,263.4555,263.9767,2473.0
2024-03-22 10:30:00,268.44,268.78,267.68,268.28,7590.0,263.9668,264.3012,263.2195,263.8095,7590.0
2024-03-22 11:00:00,268.17,268.5,267.92,268.5,1400.0,263.7013,264.0258,263.4555,264.0258,1400.0
2024-03-22 11:30:00,268.85,269.35,268.5,268.83,1900.0,264.37,264.8617,264.0258,264.3503,1900.0
2024-03-22 12:00:00,268.65,268.91,268.26,268.3,3382.0,264.1733,264.429,263.7898,263.8292,3382.0
2024-03-22 12:30:00,268.43,268.43,267.65,267.65,3604.0,263.957,263.957,263.19,263.19,3604.0
2024-03-22 13:00:00,267.67,267.78,267.03,267.78,2280.0,263.2097,263.3178,262.5803,263.3178,2280.0
2024-03-22 13:30:00,267.87,268.18,267.79,268.06,2749.0,263.4063,263.7112,263.3277,263.5932,2749.0
2024-03-22 14:00:00,268.06,268.11,267.8,267.94,1854.0,263.5932,263.6423,263.3375,263.4752,1854.0
2024-03-22 14:30:00,267.91,268.03,267.74,267.95,5315.0,263.4457,263.5637,263.2785,263.485,5315.0
2024-03-22 15:00:00,267.8,267.86,266.94,267.61,5305.0,263.3375,263.3965,262.4918,263.1507,5305.0
2024-03-22 15:30:00,267.48,268.69,267.37,268.58,35101.0,263.0228,264.2127,262.9147,264.1045,35101.0
2024-03-25 09:30:00,269.09,269.5,267.81,268.68,14734.0,264.606,265.0092,263.3473,264.2028,14734.0
2024-03-25 10:00:00,268.47,269.25,268.3,269.25,5531.0,263.9963,264.7633,263.8292,264.7633,5531.0
2024-03-25 10:30:00,269.28,269.28,268.31,268.76,3787.0,264.7928,264.7928,263.839,264.2815,3787.0
2024-03-25 11:00:00,268.83,269.51,267.24,267.54,6627.0,264.3503,265.019,262.7868,263.0818,6627.0
2024-03-25 11:30:00,267.01,268.03,267.01,268.03,8235.0,262.5607,263.5637,262.5607,263.5637,8235.0
2024-03-25 12:00:00,267.68,268.11,267.48,267.62,2207.0,263.2195,263.6423,263.0228,263.1605,2207.0
2024-03-25 12:30:00,267.29,267.83,267.29,267.62,2958.0,262.836,263.367,262.836,263.1605,2958.0
2024-03-25 13:00:00,267.51,267.74,267.21,267.74,4834.0,263.0523,263.2785,262.7573,263.2785,4834.0
2024-03-25 13:30:00,267.17,267.23,266.57,266.91,1367.0,262.718,262.777,262.128,262.4623,1367.0
2024-03-25 14:00:00,267.1,267.82,266.68,267.82,2997.0,262.6492,263.3572,262.2362,263.3572,2997.0
2024-03-25 14:30:00,268.13,268.13,267.84,267.93,3189.0,263.662,263.662,263.3768,263.4653,3189.0
2024-03-25 15:00:00,267.88,268.03,267.25,267.29,3734.0,263.4162,263.5637,262.7967,262.836,3734.0
2024-03-25 15:30:00,267.49,267.56,266.72,267.3,6525.0,263.0327,263.1015,262.2755,262.8458,6525.0
2024-03-26 09:30:00,267.39,268.43,267.39,268.43,1384.0,262.9343,263.957,262.9343,263.957,1384.0
2024-03-26 10:00:00,267.99,268.34,267.75,268.34,702.0,263.5243,263.8685,263.2883,263.8685,702.0
2024-03-26 10:30:00,267.98,268.1,267.45,268.1,4381.0,263.5145,263.6325,262.9933,263.6325,4381.0
2024-03-26 11:00:00,268.2,268.2,267.01,267.33,4594.0,263.7308,263.7308,262.5607,262.8753,4594.0
2024-03-26 11:30:00,267.31,267.42,267.05,267.14,4443.0,262.8557,262.9638,262.6,262.6885,4443.0
2024-03-26 12:00:00,267.12,267.28,266.55,267.28,4466.0,262.6688,262.8262,262.1083,262.8262,4466.0
2024-03-26 12:30:00,267.02,267.21,267.0,267.01,3823.0,262.5705,262.7573,262.5508,262.5607,3823.0
2024-03-26 13:00:00,267.01,267.21,266.45,266.51,5257.0,262.5607,262.7573,262.01,262.069,5257.0
2024-03-26 13:30:00,266.56,266.78,266.31,266.78,6073.0,262.1182,262.3345,261.8723,262.3345,6073.0
2024-03-26 14:00:00,266.71,268.89,266.71,268.55,5515.0,262.2657,264.4093,262.2657,264.075,5515.0
2024-03-26 14:30:00,268.62,269.6,268.25,269.59,8563.0,264.1438,265.1075,263.78,265.0977,8563.0
2024-03-26 15:00:00,269.24,270.18,269.11,269.65,10810.0,264.7535,265.6778,264.6257,265.1567,10810.0
2024-03-26 15:30:00,269.56,270.06,268.4,268.4,23935.0,265.0682,265.5598,263.9275,263.9275,23935.0
2024-03-27 09:30:00,270.11,270.46,268.88,269.94,6904.0,265.609,265.9532,264.3995,265.4418,6904.0
2024-03-27 10:00:00,270.0,270.14,269.13,269.55,3541.0,265.5008,265.6385,264.6453,265.0583,3541.0
2024-03-27 10:30:00,269.42,269.42,269.0,269.08,1359.0,264.9305,264.9305,264.5175,264.5962,1359.0
2024-03-27 11:00:00,269.17,270.04,269.16,270.03,11192.0,264.6847,265.5402,264.6748,265.5303,11192.0
2024-03-27 11:30:00,269.84,270.05,269.81,270.03,1707.0,265.3435,265.55,265.314,265.5303,1707.0
2024-03-27 12:00:00,270.03,271.16,269.84,270.99,4849.0,265.5303,266.6415,265.3435,266.4743,4849.0
2024-03-27 12:30:00,271.06,271.35,271.03,271.34,1270.0,266.5432,266.8283,266.5137,266.8185,1270.0
2024-03-27 13:00:00,271.38,271.39,271.07,271.3,1574.0,266.8578,266.8677,266.553,266.7792,1574.0
2024-03-27 13:30:00,271.33,271.68,271.33,271.6,2280.0,266.8087,267.1528,266.8087,267.0742,2280.0
2024-03-27 14:00:00,271.53,272.23,271.51,272.23,5205.0,267.0053,267.6937,266.9857,267.6937,5205.0
2024-03-27 14:30:00,272.04,272.54,272.04,272.54,1800.0,267.5068,267.9985,267.5068,267.9985,1800.0
2024-03-27 15:00:00,272.58,273.14,272.46,273.14,3337.0,268.0378,268.5885,267.9198,268.5885,3337.0
2024-03-27 15:30:00,272.94,273.93,272.94,273.9,13086.0,268.3918,269.3653,268.3918,269.3358,13086.0
2024-03-28 09:30:00,274.24,274.24,272.18,273.81,2699.0,269.6702,269.6702,267.6445,269.2473,2699.0
2024-03-28 10:00:00,273.88,274.2,273.72,274.18,1397.0,269.3162,269.6309,269.1588,269.6112,1397.0
2024-03-28 10:30:00,274.0,274.15,273.63,273.99,3540.0,269.4342,269.5817,269.0703,269.4243,3540.0
2024-03-28 11:00:00,273.85,273.9,273.0,273.38,2139.0,269.2867,269.3358,268.4508,268.8245,2139.0
2024-03-28 11:30:00,273.42,274.37,273.41,274.09,1854.0,268.8638,269.798,268.854,269.5227,1854.0
2024-03-28 12:00:00,274.09,274.78,274.09,274.25,3256.0,269.5227,270.2012,269.5227,269.68,3256.0
2024-03-28 12:30:00,274.23,274.23,273.31,273.51,3896.0,269.6604,269.6604,268.7557,268.9523,3896.0
2024-03-28 13:00:00,273.65,274.04,273.65,274.02,4120.0,269.09,269.4735,269.09,269.4538,4120.0
2024-03-28 13:30:00,274.15,274.39,273.82,273.82,2145.0,269.5817,269.8177,269.2572,269.2572,2145.0
2024-03-28 14:00:00,273.98,274.37,273.64,274.37,4429.0,269.4145,269.798,269.0802,269.798,4429.0
2024-03-28 14:30:00,274.47,274.51,274.11,274.48,1920.0,269.8964,269.9357,269.5424,269.9062,1920.0
2024-03-28 15:00:00,274.56,275.32,274.55,275.32,4661.0,269.9849,270.7322,269.975,270.7322,4661.0
2024-03-28 15:30:00,275.01,276.09,274.43,274.43,24711.0,270.4274,271.4894,269.857,269.857,24711.0
2024-04-01 09:30:00,274.54,274.54,273.67,274.29,1913.0,269.9652,269.9652,269.1097,269.7194,1913.0
2024-04-01 10:00:00,273.77,273.78,273.0,273.0,4830.0,269.208,269.2178,268.4508,268.4508,4830.0
2024-04-01 10:30:00,273.34,274.28,272.87,274.28,4800.0,268.7852,269.7095,268.323,269.7095,4800.0
2024-04-01 11:00:00,274.47,274.47,273.93,273.93,781.0,269.8964,269.8964,269.3653,269.3653,781.0
2024-04-01 11:30:00,274.32,274.82,274.19,274.27,4378.0,269.7489,270.2405,269.621,269.6997,4378.0
2024-04-01 12:00:00,274.07,274.31,273.59,273.64,9862.0,269.503,269.739,269.031,269.0802,9862.0
2024-04-01 12:30:00,273.7,273.76,273.18,273.29,4313.0,269.1392,269.1982,268.6278,268.736,4313.0
2024-04-01 13:00:00,272.92,273.2,272.36,272.37,6327.0,268.3722,268.6475,267.8215,267.8313,6327.0
2024-04-01 13:30:00,272.3,273.12,272.3,272.75,2753.0,267.7625,268.5688,267.7625,268.205,2753.0
2024-04-01 14:00:00,272.67,272.74,272.15,272.15,1950.0,268.1263,268.1952,267.615,267.615,1950.0
2024-04-01 14:30:00,272.37,272.61,272.09,272.09,3197.0,267.8313,268.0673,267.556,267.556,3197.0
2024-04-01 15:00:00,272.13,272.27,271.71,271.94,5730.0,267.5953,267.733,267.1823,267.4085,5730.0
2024-04-01 15:30:00,271.94,272.2,271.65,271.68,22284.0,267.4085,267.6642,267.1233,267.1528,22284.0
2024-04-02 09:30:00,271.28,271.46,269.83,270.66,5326.0,266.7595,266.9365,265.3337,266.1498,5326.0
2024-04-02 10:00:00,270.84,271.21,270.81,271.21,1100.0,266.3268,266.6907,266.2973,266.6907,1100.0
2024-04-02 10:30:00,270.53,271.37,270.52,271.0,6576.0,266.022,266.848,266.0122,266.4842,6576.0
2024-04-02 11:00:00,270.62,271.42,270.41,271.02,8360.0,266.1105,266.8972,265.904,266.5038,8360.0
2024-04-02 11:30:00,270.81,271.04,268.92,270.08,5289.0,266.2973,266.5235,264.4388,265.5795,5289.0
2024-04-02 12:00:00,270.07,270.36,269.71,270.18,8840.0,265.5697,265.8548,265.2157,265.6778,8840.0
2024-04-02 12:30:00,270.18,270.99,269.67,270.41,9739.0,265.6778,266.4743,265.1763,265.904,9739.0
2024-04-02 13:00:00,270.19,270.19,268.83,269.22,2800.0,265.6877,265.6877,264.3503,264.7338,2800.0
2024-04-02 13:30:00,269.06,269.75,269.0,269.48,3153.0,264.5765,265.255,264.5175,264.9895,3153.0
2024-04-02 14:00:00,269.24,270.01,269.05,269.94,6089.0,264.7535,265.5107,264.5667,265.4418,6089.0
2024-04-02 14:30:00,269.97,270.64,269.97,270.17,7128.0,265.4713,266.1302,265.4713,265.668,7128.0
2024-04-02 15:00:00,270.01,270.16,269.82,269.98,3532.0,265.5107,265.6582,265.3238,265.4812,3532.0
2024-04-02 15:30:00,270.15,270.45,269.99,270.2,15595.0,265.6483,265.9433,265.491,265.6975,15595.0
2024-04-03 09:30:00,268.96,271.31,268.96,270.33,1753.0,264.4782,266.789,264.4782,265.8253,1753.0
2024-04-03 10:00:00,271.2,271.22,270.69,270.86,600.0,266.6808,266.7005,266.1793,266.3465,600.0
2024-04-03 10:30:00,271.11,271.64,271.1,271.33,1606.0,266.5923,267.1135,266.5825,266.8087,1606.0
2024-04-03 11:00:00,271.13,272.4,270.84,272.13,5862.0,266.612,267.8608,266.3268,267.5953,5862.0
2024-04-03 11:30:00,271.79,271.97,271.78,271.85,1114.0,267.261,267.438,267.2512,267.32,1114.0
2024-04-03 12:00:00,271.55,271.89,271.33,271.89,1692.0,267.025,267.3593,266.8087,267.3593,1692.0
2024-04-03 12:30:00,272.0,272.73,271.98,272.72,1661.0,267.4675,268.1853,267.4478,268.1755,1661.0
2024-04-03 13:00:00,272.68,272.68,271.71,272.13,2308.0,268.1362,268.1362,267.1823,267.5953,2308.0
2024-04-03 13:30:00,271.74,272.04,271.73,271.95,4550.0,267.2118,267.5068,267.202,267.4183,4550.0
2024-04-03 14:00:00,271.91,272.28,271.89,271.95,2084.0,267.379,267.7428,267.3593,267.4183,2084.0
2024-04-03 14:30:00,272.03,272.48,271.49,271.75,7327.0,267.497,267.9395,266.966,267.2217,7327.0
2024-04-03 15:00:00,271.43,272.03,271.15,271.88,8366.0,266.907,267.497,266.6317,267.3495,8366.0
2024-04-03 15:30:00,271.94,273.28,271.8,273.07,23234.0,267.4085,268.7262,267.2708,268.5197,23234.0
2024-04-04 09:30:00,273.0,275.43,271.63,275.43,45140.0,268.4508,270.8404,267.1037,270.8404,45140.0
2024-04-04 10:00:00,275.64,275.78,274.44,275.05,7758.0,271.0469,271.1845,269.8669,270.4667,7758.0
2024-04-04 10:30:00,274.97,276.04,274.74,276.04,13299.0,270.388,271.4402,270.1619,271.4402,13299.0
2024-04-04 11:00:00,275.87,276.63,275.79,276.25,5108.0,271.273,272.0204,271.1944,271.6467,5108.0
2024-04-04 11:30:00,276.25,277.31,276.23,277.24,5768.0,271.6467,272.689,271.627,272.6202,5768.0
2024-04-04 12:00:00,277.23,278.0,276.8,277.11,12187.0,272.6104,273.3675,272.1875,272.4924,12187.0
2024-04-04 12:30:00,276.98,277.23,276.02,276.02,7505.0,272.3645,272.6104,271.4205,271.4205,7505.0
2024-04-04 13:00:00,275.8,276.02,275.64,275.86,4491.0,271.2042,271.4205,271.0469,271.2632,4491.0
2024-04-04 13:30:00,275.81,275.81,273.84,273.85,5285.0,271.214,271.214,269.2768,269.2867,5285.0
2024-04-04 14:00:00,273.73,273.73,271.74,271.74,4140.0,269.1687,269.1687,267.2118,267.2118,4140.0
2024-04-04 14:30:00,271.16,271.84,270.32,270.32,5893.0,266.6415,267.3102,265.8155,265.8155,5893.0
2024-04-04 15:00:00,269.64,270.97,269.59,270.26,15094.0,265.1468,266.4547,265.0977,265.7565,15094.0
2024-04-04 15:30:00,270.4,271.66,270.32,270.69,27634.0,265.8942,267.1332,265.8155,266.1793,27634.0
2024-04-05 09:30:00,271.64,271.98,269.32,271.97,1391.0,267.1135,267.4478,264.8322,267.438,1391.0
2024-04-05 10:00:00,271.51,271.59,270.4,270.85,2956.0,266.9857,267.0643,265.8942,266.3367,2956.0
2024-04-05 10:30:00,270.31,271.48,270.3,271.48,2547.0,265.8057,266.9562,265.7958,266.9562,2547.0
2024-04-05 11:00:00,271.21,271.55,270.26,271.43,6303.0,266.6907,267.025,265.7565,266.907,6303.0
2024-04-05 11:30:00,271.25,272.0,271.19,271.92,2100.0,266.73,267.4675,266.671,267.3888,2100.0
2024-04-05 12:00:00,271.78,272.06,271.5,271.73,5344.0,267.2512,267.5265,266.9758,267.202,5344.0
2024-04-05 12:30:00,271.37,271.82,271.32,271.4,2319.0,266.848,267.2905,266.7988,266.8775,2319.0
2024-04-05 13:00:00,271.63,271.64,270.51,270.51,1295.0,267.1037,267.1135,266.0023,266.0023,1295.0
2024-04-05 13:30:00,270.54,270.78,269.69,269.85,1826.0,266.0318,266.2678,265.196,265.3533,1826.0
2024-04-05 14:00:00,269.85,270.88,269.43,270.5,7388.0,265.3533,266.3662,264.9403,265.9925,7388.0
2024-04-05 14:30:00,270.75,270.95,270.19,270.52,3020.0,266.2383,266.435,265.6877,266.0122,3020.0
2024-04-05 15:00:00,270.57,270.99,270.45,270.71,2651.0,266.0613,266.4743,265.9433,266.199,2651.0
2024-04-05 15:30:00,270.6,271.26,270.12,271.0,14601.0,266.0908,266.7398,265.6188,266.4842,14601.0
2024-04-08 09:30:00,272.01,272.3,271.02,271.02,1641.0,267.4773,267.7625,266.5038,266.5038,1641.0
2024-04-08 10:00:00,271.07,272.51,271.07,272.18,8673.0,266.553,267.969,266.553,267.6445,8673.0
2024-04-08 10:30:00,272.18,272.66,271.54,271.55,7512.0,267.6445,268.1165,267.0152,267.025,7512.0
2024-04-08 11:00:00,271.6,271.99,271.14,271.99,5252.0,267.0742,267.4577,266.6218,267.4577,5252.0
2024-04-08 11:30:00,272.04,272.05,271.5,271.68,4203.0,267.5068,267.5167,266.9758,267.1528,4203.0
2024-04-08 12:00:00,271.68,271.94,271.29,271.67,7899.0,267.1528,267.4085,266.7693,267.143,7899.0
2024-04-08 12:30:00,271.5,272.08,271.49,272.08,3023.0,266.9758,267.5462,266.966,267.5462,3023.0
2024-04-08 13:00:00,272.12,272.17,272.02,272.16,900.0,267.5855,267.6347,267.4872,267.6248,900.0
2024-04-08 13:30:00,272.39,272.77,272.27,272.74,3669.0,267.851,268.2247,267.733,268.1952,3669.0
2024-04-08 14:00:00,272.75,272.76,272.74,272.76,234.0,268.205,268.2148,268.1952,268.2148,234.0
2024-04-08 14:30:00,271.76,271.84,271.45,271.55,1535.0,267.2315,267.3102,266.9267,267.025,1535.0
2024-04-08 15:00:00,271.57,271.71,271.42,271.71,2113.0,267.0447,267.1823,266.8972,267.1823,2113.0
2024-04-08 15:30:00,271.8,271.96,270.96,271.33,18441.0,267.2708,267.4282,266.4448,266.8087,18441.0
2024-04-09 09:30:00,272.22,272.36,270.17,270.85,4509.0,267.6838,267.8215,265.668,266.3367,4509.0
2024-04-09 10:00:00,271.22,271.51,270.44,270.95,3458.0,266.7005,266.9857,265.9335,266.435,3458.0
2024-04-09 10:30:00,270.38,270.38,269.43,270.0,18774.0,265.8745,265.8745,264.9403,265.5008,18774.0
2024-04-09 11:00:00,270.0,270.75,269.78,270.3,10128.0,265.5008,266.2383,265.2845,265.7958,10128.0
2024-04-09 11:30:00,270.36,271.41,270.29,271.33,910.0,265.8548,266.8873,265.786,266.8087,910.0
2024-04-09 12:00:00,271.72,271.99,271.59,271.99,500.0,267.1922,267.4577,267.0643,267.4577,500.0
2024-04-09 12:30:00,272.01,272.36,271.89,272.06,1392.0,267.4773,267.8215,267.3593,267.5265,1392.0
2024-04-09 13:00:00,271.91,272.33,271.91,272.31,900.0,267.379,267.792,267.379,267.7723,900.0
2024-04-09 13:30:00,272.54,272.77,272.18,272.18,1700.0,267.9985,268.2247,267.6445,267.6445,1700.0
2024-04-09 14:00:00,272.29,272.84,272.29,272.56,1100.0,267.7527,268.2935,267.7527,268.0182,1100.0
2024-04-09 14:30:00,272.46,272.62,272.34,272.42,1121.0,267.9198,268.0772,267.8018,267.8805,1121.0
2024-04-09 15:00:00,272.37,273.73,272.16,273.73,933.0,267.8313,269.1687,267.6248,269.1687,933.0
2024-04-09 15:30:00,273.56,273.74,272.74,273.74,7510.0,269.0015,269.1785,268.1952,269.1785,7510.0
2024-04-10 09:30:00,269.83,271.66,269.31,269.5,5093.0,265.3337,267.1332,264.8223,265.0092,5093.0
2024-04-10 10:00:00,269.81,270.93,269.67,270.93,1599.0,265.314,266.4153,265.1763,266.4153,1599.0
2024-04-10 10:30:00,270.55,271.23,270.3,270.77,4879.0,266.0417,266.7103,265.7958,266.258,4879.0
2024-04-10 11:00:00,270.82,271.19,270.57,270.93,4672.0,266.3072,266.671,266.0613,266.4153,4672.0
2024-04-10 11:30:00,270.98,271.12,270.87,271.09,3677.0,266.4645,266.6022,266.3563,266.5727,3677.0
2024-04-10 12:00:00,271.19,271.46,270.87,271.21,12449.0,266.671,266.9365,266.3563,266.6907,12449.0
2024-04-10 12:30:00,271.44,271.6,271.23,271.6,1600.0,266.9168,267.0742,266.7103,267.0742,1600.0
2024-04-10 13:00:00,271.82,272.31,271.0,272.15,2700.0,267.2905,267.7723,266.4842,267.615,2700.0
2024-04-10 13:30:00,271.81,271.81,271.03,271.74,2600.0,267.2807,267.2807,266.5137,267.2118,2600.0
2024-04-10 14:00:00,271.86,272.04,271.09,271.12,6786.0,267.3298,267.5068,266.5727,266.6022,6786.0
2024-04-10 14:30:00,271.08,271.6,270.7,270.89,7400.0,266.5628,267.0742,266.1892,266.376,7400.0
2024-04-10 15:00:00,271.16,272.0,270.8,272.0,10092.0,266.6415,267.4675,266.2875,267.4675,10092.0
2024-04-10 15:30:00,271.9,272.23,270.49,271.75,35637.0,267.3692,267.6937,265.9827,267.2217,35637.0
2024-04-11 09:30:00,271.55,271.55,270.21,271.16,5212.0,267.025,267.025,265.7073,266.6415,5212.0
2024-04-11 10:00:00,270.53,271.16,269.65,270.72,14245.0,266.022,266.6415,265.1567,266.2088,14245.0
2024-04-11 10:30:00,270.86,271.18,269.78,269.82,3981.0,266.3465,266.6612,265.2845,265.3238,3981.0
2024-04-11 11:00:00,269.65,270.29,269.49,269.57,5861.0,265.1567,265.786,264.9993,265.078,5861.0
2024-04-11 11:30:00,269.44,270.05,268.88,269.87,5447.0,264.9502,265.55,264.3995,265.373,5447.0
2024-04-11 12:00:00,269.8,269.87,269.26,269.65,6204.0,265.3042,265.373,264.7732,265.1567,6204.0
2024-04-11 12:30:00,269.44,269.65,269.44,269.57,4400.0,264.9502,265.1567,264.9502,265.078,4400.0
2024-04-11 13:00:00,269.54,269.85,269.32,269.5,15759.0,265.0485,265.3533,264.8322,265.0092,15759.0
2024-04-11 13:30:00,269.68,269.68,269.05,269.43,1898.0,265.1862,265.1862,264.5667,264.9403,1898.0
2024-04-11 14:00:00,269.74,270.07,269.39,269.78,5000.0,265.2452,265.5697,264.901,265.2845,5000.0
2024-04-11 14:30:00,269.8,269.86,269.47,269.68,6288.0,265.3042,265.3632,264.9797,265.1862,6288.0
2024-04-11 15:00:00,269.75,269.82,269.53,269.64,4530.0,265.255,265.3238,265.0387,265.1468,4530.0
2024-04-11 15:30:00,269.54,269.69,268.56,268.8,14330.0,265.0485,265.196,264.0848,264.3208,14330.0
2024-04-12 09:30:00,267.07,267.07,265.6,266.01,11614.0,262.6197,262.6197,261.1742,261.5773,11614.0
2024-04-12 10:00:00,266.01,266.01,264.79,265.32,1284.0,261.5773,261.5773,260.3777,260.8988,1284.0
2024-04-12 10:30:00,265.0,265.85,265.0,265.31,4079.0,260.5842,261.42,260.5842,260.889,4079.0
2024-04-12 11:00:00,264.93,265.39,264.93,265.21,2033.0,260.5153,260.9677,260.5153,260.7907,2033.0
2024-04-12 11:30:00,265.55,265.55,264.79,265.28,2079.0,261.125,261.125,260.3777,260.8595,2079.0
2024-04-12 12:00:00,265.13,265.14,264.22,264.78,2333.0,260.712,260.7218,259.8172,260.3678,2333.0
2024-04-12 12:30:00,264.64,264.73,263.3,263.37,6158.0,260.2302,260.3187,258.9125,258.9813,6158.0
2024-04-12 13:00:00,263.26,263.65,262.78,263.3,4866.0,258.8731,259.2567,258.4011,258.9125,4866.0
2024-04-12 13:30:00,262.94,263.48,262.73,263.24,10520.0,258.5585,259.0895,258.352,258.8535,10520.0
2024-04-12 14:00:00,263.07,264.09,262.88,263.69,2173.0,258.6863,259.6893,258.4995,259.296,2173.0
2024-04-12 14:30:00,263.41,263.67,263.31,263.57,1216.0,259.0207,259.2763,258.9223,259.178,1216.0
2024-04-12 15:00:00,263.42,263.78,263.2,263.68,1528.0,259.0305,259.3845,258.8141,259.2862,1528.0
2024-04-12 15:30:00,263.32,264.92,263.32,264.71,9609.0,258.9322,260.5055,258.9322,260.299,9609.0
2024-04-15 09:30:00,266.57,267.7,265.41,266.74,3801.0,262.128,263.2392,260.9873,262.2952,3801.0
2024-04-15 10:00:00,266.23,266.42,265.3,265.7,7608.0,261.7937,261.9805,260.8792,261.2725,7608.0
2024-04-15 10:30:00,265.6,265.7,265.12,265.22,3131.0,261.1742,261.2725,260.7022,260.8005,3131.0
2024-04-15 11:00:00,264.9,265.28,264.72,265.28,3621.0,260.4858,260.8595,260.3088,260.8595,3621.0
2024-04-15 11:30:00,265.72,265.81,265.71,265.81,200.0,261.2922,261.3807,261.2823,261.3807,200.0
2024-04-15 12:00:00,265.65,266.06,265.18,265.29,1772.0,261.2233,261.6265,260.7612,260.8693,1772.0
2024-04-15 12:30:00,265.4,265.43,265.14,265.17,1349.0,260.9775,261.007,260.7218,260.7513,1349.0
2024-04-15 13:00:00,264.89,264.97,263.42,263.73,3189.0,260.476,260.5547,259.0305,259.3353,3189.0
2024-04-15 13:30:00,263.64,263.8,263.51,263.55,3353.0,259.2468,259.4042,259.119,259.1583,3353.0
2024-04-15 14:00:00,263.12,263.45,262.72,262.72,3784.0,258.7355,259.06,258.3421,258.3421,3784.0
2024-04-15 14:30:00,262.84,263.49,262.62,263.04,900.0,258.4601,259.0993,258.2438,258.6568,900.0
2024-04-15 15:00:00,263.09,263.09,262.52,262.55,300.0,258.706,258.706,258.1455,258.175,300.0
2024-04-15 15:30:00,262.69,263.42,262.39,263.4,8161.0,258.3126,259.0305,258.0176,259.0108,8161.0
2024-04-16 09:30:00,262.0,263.1,261.12,261.26,4877.0,257.6341,258.7158,256.7688,256.9065,4877.0
2024-04-16 10:00:00,260.99,262.66,260.99,261.94,1665.0,256.641,258.2831,256.641,257.5751,1665.0
2024-04-16 10:30:00,262.2,262.38,261.3,261.9,2887.0,257.8308,258.0078,256.9458,257.5358,2887.0
2024-04-16 11:00:00,261.85,263.23,261.84,263.08,849.0,257.4866,258.8436,257.4768,258.6961,849.0
2024-04-16 11:30:00,263.31,264.01,263.0,263.79,1733.0,258.9223,259.6107,258.6175,259.3943,1733.0
2024-04-16 12:00:00,263.61,263.84,263.61,263.72,702.0,259.2173,259.4435,259.2173,259.3255,702.0
2024-04-16 12:30:00,263.86,263.86,262.92,262.97,3643.0,259.4632,259.4632,258.5388,258.588,3643.0
2024-04-16 13:00:00,263.22,263.55,262.92,263.36,2132.0,258.8338,259.1583,258.5388,258.9715,2132.0
2024-04-16 13:30:00,263.11,263.38,262.65,263.25,1175.0,258.7256,258.9912,258.2733,258.8633,1175.0
2024-04-16 14:00:00,263.0,263.68,261.65,262.11,3670.0,258.6175,259.2862,257.29,257.7423,3670.0
2024-04-16 14:30:00,262.2,263.21,262.2,262.93,2548.0,257.8308,258.824,257.8308,258.5486,2548.0
2024-04-16 15:00:00,263.3,263.88,263.3,263.86,1600.0,258.9125,259.4828,258.9125,259.4632,1600.0
2024-04-16 15:30:00,263.85,263.85,262.49,262.71,11965.0,259.4533,259.4533,258.116,258.3323,11965.0
2024-04-17 09:30:00,262.98,263.23,262.05,263.23,6491.0,258.5978,258.8436,257.6833,258.8436,6491.0
2024-04-17 10:00:00,262.62,262.62,261.68,262.34,3353.0,258.2438,258.2438,257.3195,257.9685,3353.0
2024-04-17 10:30:00,262.2,262.2,261.26,261.34,1331.0,257.8308,257.8308,256.9065,256.9851,1331.0
2024-04-17 11:00:00,261.62,261.62,260.81,260.86,1095.0,257.2605,257.2605,256.464,256.5131,1095.0
2024-04-17 11:30:00,260.5,261.35,260.28,261.15,3208.0,256.1591,256.995,255.9428,256.7983,3208.0
2024-04-17 12:00:00,260.68,261.13,260.55,260.78,3144.0,256.3361,256.7786,256.2083,256.4345,3144.0
2024-04-17 12:30:00,260.62,260.63,260.32,260.41,1331.0,256.2771,256.287,255.9821,256.0706,1331.0
2024-04-17 13:00:00,260.53,261.77,260.52,261.77,892.0,256.1886,257.408,256.1788,257.408,892.0
2024-04-17 13:30:00,261.41,261.88,261.41,261.88,1518.0,257.054,257.5161,257.054,257.5161,1518.0
2024-04-17 14:00:00,261.76,261.82,260.94,261.43,1858.0,257.3981,257.4571,256.5918,257.0736,1858.0
2024-04-17 14:30:00,261.47,262.11,261.47,261.47,400.0,257.113,257.7423,257.113,257.113,400.0
2024-04-17 15:00:00,261.19,261.42,260.72,261.12,2803.0,256.8376,257.0638,256.3755,256.7688,2803.0
2024-04-17 15:30:00,261.58,261.58,260.83,260.95,7152.0,257.2211,257.2211,256.4836,256.6016,7152.0
2024-04-18 09:30:00,262.3,262.3,260.15,262.02,7208.0,257.9291,257.9291,255.815,257.6538,7208.0
2024-04-18 10:00:00,262.18,262.18,261.36,261.94,879.0,257.8111,257.8111,257.0048,257.5751,879.0
2024-04-18 10:30:00,262.0,262.45,262.0,262.23,1034.0,257.6341,258.0766,257.6341,257.8603,1034.0
2024-04-18 11:00:00,262.43,262.73,261.94,262.73,2727.0,258.057,258.352,257.5751,258.352,2727.0
2024-04-18 11:30:00,262.48,262.51,261.6,261.89,2012.0,258.1061,258.1356,257.2408,257.526,2012.0
2024-04-18 12:00:00,261.88,262.05,261.11,261.12,738.0,257.5161,257.6833,256.759,256.7688,738.0
2024-04-18 12:30:00,261.24,261.26,260.54,260.54,2268.0,256.8868,256.9065,256.1985,256.1985,2268.0
2024-04-18 13:00:00,260.4,260.4,259.03,259.75,1600.0,256.0608,256.0608,254.7136,255.4216,1600.0
2024-04-18 13:30:00,259.1,259.68,259.1,259.68,1113.0,254.7825,255.3528,254.7825,255.3528,1113.0
2024-04-18 14:00:00,259.48,259.72,258.91,259.14,1614.0,255.1561,255.3921,254.5956,254.8218,1614.0
2024-04-18 14:30:00,259.18,259.44,259.05,259.31,900.0,254.8611,255.1168,254.7333,254.989,900.0
2024-04-18 15:00:00,259.51,259.51,258.82,259.14,800.0,255.1856,255.1856,254.5071,254.8218,800.0
2024-04-18 15:30:00,259.28,259.59,259.05,259.1,3891.0,254.9595,255.2643,254.7333,254.7825,3891.0
2024-04-19 09:30:00,258.67,261.1,257.71,261.1,12245.0,254.3596,256.7491,253.4156,256.7491,12245.0
2024-04-19 10:00:00,260.85,261.09,259.77,259.99,2874.0,256.5033,256.7393,255.4413,255.6576,2874.0
2024-04-19 10:30:00,259.89,259.98,259.59,259.69,1884.0,255.5593,255.6478,255.2643,255.3626,1884.0
2024-04-19 11:00:00,259.63,259.79,259.52,259.79,400.0,255.3036,255.461,255.1955,255.461,400.0
2024-04-19 11:30:00,259.89,259.91,259.36,259.37,1906.0,255.5593,255.579,255.0381,255.048,1906.0
2024-04-19 12:00:00,259.38,259.78,258.6,258.61,1200.0,255.0578,255.4511,254.2908,254.3006,1200.0
2024-04-19 12:30:00,258.5,259.45,258.5,259.39,3285.0,254.1925,255.1266,254.1925,255.0676,3285.0
2024-04-19 13:00:00,259.54,259.63,259.3,259.63,1996.0,255.2151,255.3036,254.9791,255.3036,1996.0
2024-04-19 13:30:00,259.11,259.95,259.1,259.95,1335.0,254.7923,255.6183,254.7825,255.6183,1335.0
2024-04-19 14:00:00,259.04,259.42,258.99,259.27,1276.0,254.7235,255.0971,254.6743,254.9496,1276.0
2024-04-19 14:30:00,259.05,259.15,258.77,259.02,900.0,254.7333,254.8316,254.458,254.7038,900.0
2024-04-19 15:00:00,259.22,259.55,259.12,259.21,1775.0,254.9005,255.225,254.8021,254.8906,1775.0
2024-04-19 15:30:00,259.09,259.64,259.02,259.4,7225.0,254.7726,255.3135,254.7038,255.0775,7225.0
2024-04-22 09:30:00,260.78,260.78,258.87,260.36,3961.0,256.4345,256.4345,254.5563,256.0215,3961.0
2024-04-22 10:00:00,260.61,261.15,260.59,261.15,1284.0,256.2673,256.7983,256.2476,256.7983,1284.0
2024-04-22 10:30:00,261.12,261.37,260.79,260.9,2526.0,256.7688,257.0146,256.4443,256.5525,2526.0
2024-04-22 11:00:00,260.65,260.65,260.16,260.53,1598.0,256.3066,256.3066,255.8248,256.1886,1598.0
2024-04-22 11:30:00,260.72,260.76,260.01,260.62,1502.0,256.3755,256.4148,255.6773,256.2771,1502.0
2024-04-22 12:00:00,260.65,261.11,260.65,260.97,1309.0,256.3066,256.759,256.3066,256.6213,1309.0
2024-04-22 12:30:00,260.86,261.08,260.85,261.07,633.0,256.5131,256.7295,256.5033,256.7196,633.0
2024-04-22 13:00:00,261.34,262.0,261.27,262.0,3186.0,256.9851,257.6341,256.9163,257.6341,3186.0
2024-04-22 13:30:00,262.19,262.24,261.65,262.24,2649.0,257.821,257.8701,257.29,257.8701,2649.0
2024-04-22 14:00:00,262.72,262.72,262.47,262.64,760.0,258.3421,258.3421,258.0963,258.2635,760.0
2024-04-22 14:30:00,262.52,262.92,262.0,262.42,4155.0,258.1455,258.5388,257.6341,258.0471,4155.0
2024-04-22 15:00:00,262.35,262.52,261.79,261.87,4768.0,257.9783,258.1455,257.4276,257.5063,4768.0
2024-04-22 15:30:00,261.88,261.88,259.91,260.67,12708.0,257.5161,257.5161,255.579,256.3263,12708.0
2024-04-23 09:30:00,261.69,261.69,258.51,261.46,2098.0,257.3293,257.3293,254.2023,257.1031,2098.0
2024-04-23 10:00:00,262.26,262.32,261.06,261.98,6122.0,257.8898,257.9488,256.7098,257.6145,6122.0
2024-04-23 10:30:00,261.97,262.48,261.38,261.57,6525.0,257.6046,258.1061,257.0245,257.2113,6525.0
2024-04-23 11:00:00,261.12,261.12,260.65,260.66,3137.0,256.7688,256.7688,256.3066,256.3165,3137.0
2024-04-23 11:30:00,260.49,260.81,260.15,260.16,2567.0,256.1493,256.464,255.815,255.8248,2567.0
2024-04-23 12:00:00,260.28,260.57,260.27,260.51,2616.0,255.9428,256.228,255.933,256.169,2616.0
2024-04-23 12:30:00,260.55,261.47,260.45,261.32,4500.0,256.2083,257.113,256.11,256.9655,4500.0
2024-04-23 13:00:00,261.32,261.6,260.95,261.55,7100.0,256.9655,257.2408,256.6016,257.1916,7100.0
2024-04-23 13:30:00,261.75,262.18,261.64,262.11,3235.0,257.3883,257.8111,257.2801,257.7423,3235.0
2024-04-23 14:00:00,262.01,262.48,261.9,262.38,6074.0,257.644,258.1061,257.5358,258.0078,6074.0
2024-04-23 14:30:00,262.5,262.63,262.28,262.37,910.0,258.1258,258.2536,257.9095,257.998,910.0
2024-04-23 15:00:00,262.29,262.43,261.73,261.74,3628.0,257.9193,258.057,257.3686,257.3785,3628.0
2024-04-23 15:30:00,261.73,262.92,261.62,262.21,17121.0,257.3686,258.5388,257.2605,257.8406,17121.0
2024-04-24 09:30:00,261.42,262.66,260.03,261.06,6930.0,257.0638,258.2831,255.697,256.7098,6930.0
2024-04-24 10:00:00,260.49,261.08,260.39,260.65,3666.0,256.1493,256.7295,256.051,256.3066,3666.0
2024-04-24 10:30:00,260.41,260.95,260.0,260.06,2965.0,256.0706,256.6016,255.6675,255.7265,2965.0
2024-04-24 11:00:00,260.19,260.2,259.35,259.54,800.0,255.8543,255.8641,255.0283,255.2151,800.0
2024-04-24 11:30:00,259.83,259.96,259.28,259.29,3517.0,255.5003,255.6281,254.9595,254.9693,3517.0
2024-04-24 12:00:00,259.4,259.53,258.72,259.3,2974.0,255.0775,255.2053,254.4088,254.9791,2974.0
2024-04-24 12:30:00,259.32,259.33,258.16,259.02,2792.0,254.9988,255.0086,253.8581,254.7038,2792.0
2024-04-24 13:00:00,258.96,259.46,258.96,259.46,2170.0,254.6448,255.1365,254.6448,255.1365,2170.0
2024-04-24 13:30:00,259.59,260.46,259.59,260.4,1401.0,255.2643,256.1198,255.2643,256.0608,1401.0
2024-04-24 14:00:00,260.07,260.28,259.54,260.01,1602.0,255.7363,255.9428,255.2151,255.6773,1602.0
2024-04-24 14:30:00,259.86,259.89,259.37,259.5,1850.0,255.5298,255.5593,255.048,255.1758,1850.0
2024-04-24 15:00:00,259.3,259.86,259.1,259.73,2324.0,254.9791,255.5298,254.7825,255.402,2324.0
2024-04-24 15:30:00,259.81,260.42,259.56,260.1,11659.0,255.4806,256.0805,255.2348,255.7658,11659.0
2024-04-25 09:30:00,258.61,258.61,255.78,256.28,4591.0,254.3006,254.3006,251.5178,252.0095,4591.0
2024-04-25 10:00:00,256.59,257.5,255.87,257.26,7273.0,252.3143,253.2091,251.6063,252.9731,7273.0
2024-04-25 10:30:00,257.07,257.53,256.92,257.53,3267.0,252.7863,253.2386,252.6388,253.2386,3267.0
2024-04-25 11:00:00,257.45,258.66,257.14,258.3,6756.0,253.16,254.3498,252.8551,253.9958,6756.0
2024-04-25 11:30:00,257.77,258.71,257.68,258.71,1874.0,253.4746,254.399,253.3861,254.399,1874.0
2024-04-25 12:00:00,259.64,260.05,259.23,260.05,900.0,255.3135,255.7166,254.9103,255.7166,900.0
2024-04-25 12:30:00,259.92,260.14,259.41,259.41,2606.0,255.5888,255.8051,255.0873,255.0873,2606.0
2024-04-25 13:00:00,259.11,259.8,259.1,259.8,3944.0,254.7923,255.4708,254.7825,255.4708,3944.0
2024-04-25 13:30:00,259.75,260.87,259.71,260.51,3104.0,255.4216,256.523,255.3823,256.169,3104.0
2024-04-25 14:00:00,260.2,260.63,260.08,260.2,3233.0,255.8641,256.287,255.7461,255.8641,3233.0
2024-04-25 14:30:00,259.98,260.45,259.92,260.21,1932.0,255.6478,256.11,255.5888,255.874,1932.0
2024-04-25 15:00:00,260.59,260.59,259.65,259.87,9341.0,256.2476,256.2476,255.3233,255.5396,9341.0
2024-04-25 15:30:00,259.94,260.15,258.95,259.79,19194.0,255.6085,255.815,254.635,255.461,19194.0
2024-04-26 09:30:00,259.42,260.42,259.01,259.93,2951.0,255.0971,256.0805,254.694,255.5986,2951.0
2024-04-26 10:00:00,260.3,260.92,259.8,260.92,8488.0,255.9625,256.5721,255.4708,256.5721,8488.0
2024-04-26 10:30:00,260.66,261.5,260.66,261.37,3487.0,256.3165,257.1425,256.3165,257.0146,3487.0
2024-04-26 11:00:00,261.4,261.7,261.07,261.18,1200.0,257.0441,257.3391,256.7196,256.8278,1200.0
2024-04-26 11:30:00,260.81,260.96,260.43,260.93,4341.0,256.464,256.6115,256.0903,256.582,4341.0
2024-04-26 12:00:00,260.59,261.17,260.58,261.17,559.0,256.2476,256.818,256.2378,256.818,559.0
2024-04-26 12:30:00,261.33,261.36,260.94,261.2,3624.0,256.9753,257.0048,256.5918,256.8475,3624.0
2024-04-26 13:00:00,261.27,261.49,261.02,261.28,2754.0,256.9163,257.1326,256.6705,256.9261,2754.0
2024-04-26 13:30:00,261.38,261.88,261.15,261.58,3671.0,257.0245,257.5161,256.7983,257.2211,3671.0
2024-04-26 14:00:00,261.71,261.71,261.54,261.6,1017.0,257.349,257.349,257.1818,257.2408,1017.0
2024-04-26 14:30:00,261.77,261.77,261.2,261.67,7325.0,257.408,257.408,256.8475,257.3096,7325.0
2024-04-26 15:00:00,261.44,261.82,261.37,261.38,1420.0,257.0835,257.4571,257.0146,257.0245,1420.0
2024-04-26 15:30:00,261.35,261.35,260.38,260.41,7810.0,256.995,256.995,256.0411,256.0706,7810.0
2024-04-29 09:30:00,260.96,262.64,260.96,261.43,5039.0,256.6115,258.2635,256.6115,257.0736,5039.0
2024-04-29 10:00:00,260.96,261.62,260.08,261.05,4444.0,256.6115,257.2605,255.7461,256.7,4444.0
2024-04-29 10:30:00,260.87,261.82,260.78,261.7,2690.0,256.523,257.4571,256.4345,257.3391,2690.0
2024-04-29 11:00:00,261.71,262.09,261.46,261.82,1309.0,257.349,257.7226,257.1031,257.4571,1309.0
2024-04-29 11:30:00,261.96,262.23,261.67,262.23,1916.0,257.5948,257.8603,257.3096,257.8603,1916.0
2024-04-29 12:00:00,262.05,262.59,262.05,262.59,1225.0,257.6833,258.2143,257.6833,258.2143,1225.0
2024-04-29 12:30:00,262.63,262.9,262.58,262.59,700.0,258.2536,258.5191,258.2045,258.2143,700.0
2024-04-29 13:00:00,262.48,262.81,262.47,262.67,1645.0,258.1061,258.4306,258.0963,258.293,1645.0
2024-04-29 13:30:00,262.67,262.69,262.38,262.47,960.0,258.293,258.3126,258.0078,258.0963,960.0
2024-04-29 14:00:00,262.34,262.34,261.92,262.02,1223.0,257.9685,257.9685,257.5555,257.6538,1223.0
2024-04-29 14:30:00,262.18,262.18,261.73,261.74,500.0,257.8111,257.8111,257.3686,257.3785,500.0
2024-04-29 15:00:00,261.82,261.82,260.98,261.42,1539.0,257.4571,257.4571,256.6311,257.0638,1539.0
2024-04-29 15:30:00,261.3,262.42,261.28,262.42,6851.0,256.9458,258.0471,256.9261,258.0471,6851.0
2024-04-30 09:30:00,261.75,262.1,260.7,261.52,4100.0,257.3883,257.7325,256.3558,257.1621,4100.0
2024-04-30 10:00:00,262.15,262.53,261.46,261.46,1279.0,257.7816,258.1553,257.1031,257.1031,1279.0
2024-04-30 10:30:00,261.12,261.98,261.12,261.75,3133.0,256.7688,257.6145,256.7688,257.3883,3133.0
2024-04-30 11:00:00,261.57,261.69,260.8,261.01,3553.0,257.2113,257.3293,256.4541,256.6606,3553.0
2024-04-30 11:30:00,260.17,260.17,259.64,259.68,2076.0,255.8346,255.8346,255.3135,255.3528,2076.0
2024-04-30 12:00:00,260.14,260.41,259.98,260.27,619.0,255.8051,256.0706,255.6478,255.933,619.0
2024-04-30 12:30:00,260.24,260.24,259.54,259.99,2325.0,255.9035,255.9035,255.2151,255.6576,2325.0
2024-04-30 13:00:00,260.12,260.38,259.86,260.29,1522.0,255.7855,256.0411,255.5298,255.9526,1522.0
2024-04-30 13:30:00,260.26,260.32,260.22,260.22,436.0,255.9231,255.9821,255.8838,255.8838,436.0
2024-04-30 14:00:00,260.63,260.65,260.11,260.22,5098.0,256.287,256.3066,255.7756,255.8838,5098.0
2024-04-30 14:30:00,260.05,260.12,259.43,259.75,600.0,255.7166,255.7855,255.107,255.4216,600.0
2024-04-30 15:00:00,260.19,260.19,259.75,259.94,1300.0,255.8543,255.8543,255.4216,255.6085,1300.0
2024-04-30 15:30:00,259.94,260.11,257.87,258.19,24101.0,255.6085,255.7756,253.573,253.8876,24101.0
2024-05-01 09:30:00,257.93,260.04,257.2,258.53,8106.0,253.632,255.7068,252.9141,254.222,8106.0
2024-05-01 10:00:00,257.98,259.37,257.6,258.56,2189.0,253.6811,255.048,253.3075,254.2515,2189.0
2024-05-01 10:30:00,258.64,259.13,258.64,259.08,6494.0,254.3301,254.812,254.3301,254.7628,6494.0
2024-05-01 11:00:00,259.84,259.84,258.75,259.38,2036.0,255.5101,255.5101,254.4383,255.0578,2036.0
2024-05-01 11:30:00,259.45,259.6,259.36,259.59,2846.0,255.1266,255.2741,255.0381,255.2643,2846.0
2024-05-01 12:00:00,259.6,260.47,259.59,259.97,3022.0,255.2741,256.1296,255.2643,255.638,3022.0
2024-05-01 12:30:00,260.2,260.32,259.87,260.0,2389.0,255.8641,255.9821,255.5396,255.6675,2389.0
2024-05-01 13:00:00,259.99,260.48,259.65,260.48,2378.0,255.6576,256.1395,255.3233,256.1395,2378.0
2024-05-01 13:30:00,260.75,260.92,260.5,260.64,2658.0,256.405,256.5721,256.1591,256.2968,2658.0
2024-05-01 14:00:00,260.65,261.23,260.41,261.23,4954.0,256.3066,256.877,256.0706,256.877,4954.0
2024-05-01 14:30:00,261.14,263.67,260.08,263.2,7352.0,256.7885,259.2763,255.7461,258.8141,7352.0
2024-05-01 15:00:00,263.4,263.6,262.38,262.77,6430.0,259.0108,259.2075,258.0078,258.3913,6430.0
2024-05-01 15:30:00,262.36,262.71,260.8,261.01,26293.0,257.9881,258.3323,256.4541,256.6606,26293.0
2024-05-02 09:30:00,262.06,263.79,260.07,261.09,6249.0,257.6931,259.3943,255.7363,256.7393,6249.0
2024-05-02 10:00:00,260.77,261.15,260.3,260.82,3338.0,256.4246,256.7983,255.9625,256.4738,3338.0
2024-05-02 10:30:00,261.61,261.98,261.02,261.98,4541.0,257.2506,257.6145,256.6705,257.6145,4541.0
2024-05-02 11:00:00,262.01,262.52,262.01,262.16,2483.0,257.644,258.1455,257.644,257.7915,2483.0
2024-05-02 11:30:00,261.89,263.37,261.89,263.37,700.0,257.526,258.9813,257.526,258.9813,700.0
2024-05-02 12:00:00,263.12,263.16,262.6,262.73,1965.0,258.7355,258.7748,258.2241,258.352,1965.0
2024-05-02 12:30:00,262.67,262.69,262.26,262.41,1177.0,258.293,258.3126,257.8898,258.0373,1177.0
2024-05-02 13:00:00,262.41,263.26,262.41,263.25,1013.0,258.0373,258.8731,258.0373,258.8633,1013.0
2024-05-02 13:30:00,263.28,263.31,262.27,262.29,2124.0,258.8928,258.9223,257.8996,257.9193,2124.0
2024-05-02 14:00:00,262.2,262.67,262.11,262.16,2843.0,257.8308,258.293,257.7423,257.7915,2843.0
2024-05-02 14:30:00,262.17,262.59,261.65,262.59,25440.0,257.8013,258.2143,257.29,258.2143,25440.0
2024-05-02 15:00:00,262.47,263.17,262.47,263.04,6795.0,258.0963,258.7846,258.0963,258.6568,6795.0
2024-05-02 15:30:00,262.94,263.5,262.03,262.6,19419.0,258.5585,259.1092,257.6636,258.2241,19419.0
2024-05-03 09:30:00,264.44,265.65,264.42,265.59,8654.0,260.0335,261.2233,260.0138,261.1643,8654.0
2024-05-03 10:00:00,265.21,265.21,262.88,263.62,9117.0,260.7907,260.7907,258.4995,259.2272,9117.0
2024-05-03 10:30:00,264.1,264.1,262.83,263.44,2021.0,259.6992,259.6992,258.4503,259.0502,2021.0
2024-05-03 11:00:00,263.25,264.71,263.25,264.62,2866.0,258.8633,260.299,258.8633,260.2105,2866.0
2024-05-03 11:30:00,264.9,264.9,263.57,264.25,2378.0,260.4858,260.4858,259.178,259.8467,2378.0
2024-05-03 12:00:00,264.06,264.36,263.96,264.11,1372.0,259.6598,259.9548,259.5615,259.709,1372.0
2024-05-03 12:30:00,264.3,264.37,263.33,263.72,3751.0,259.8958,259.9647,258.942,259.3255,3751.0
2024-05-03 13:00:00,263.77,264.07,263.44,263.59,3701.0,259.3747,259.6697,259.0502,259.1977,3701.0
2024-05-03 13:30:00,263.57,264.46,263.57,264.46,1357.0,259.178,260.0532,259.178,260.0532,1357.0
2024-05-03 14:00:00,264.55,264.7,264.28,264.57,1896.0,260.1417,260.2892,259.8762,260.1613,1896.0
2024-05-03 14:30:00,264.58,265.53,264.58,265.19,2655.0,260.1712,261.1053,260.1712,260.771,2655.0
2024-05-03 15:00:00,265.18,265.94,265.17,265.56,5853.0,260.7612,261.5085,260.7513,261.1348,5853.0
2024-05-03 15:30:00,265.5,266.07,265.25,265.94,12380.0,261.0758,261.6363,260.83,261.5085,12380.0
2024-05-06 09:30:00,267.59,270.3,267.59,269.68,7147.0,263.131,265.7958,263.131,265.1862,7147.0
2024-05-06 10:00:00,269.7,270.88,269.59,270.17,2598.0,265.2058,266.3662,265.0977,265.668,2598.0
2024-05-06 10:30:00,270.01,270.68,269.87,270.22,5200.0,265.5107,266.1695,265.373,265.7172,5200.0
2024-05-06 11:00:00,270.0,270.37,269.76,270.37,3285.0,265.5008,265.8647,265.2648,265.8647,3285.0
2024-05-06 11:30:00,270.4,270.42,269.79,269.92,2812.0,265.8942,265.9138,265.2943,265.4222,2812.0
2024-05-06 12:00:00,269.92,270.55,269.81,270.19,12248.0,265.4222,266.0417,265.314,265.6877,12248.0
2024-05-06 12:30:00,270.43,270.43,269.9,270.27,4355.0,265.9237,265.9237,265.4025,265.7663,4355.0
2024-05-06 13:00:00,270.49,270.8,270.4,270.5,2103.0,265.9827,266.2875,265.8942,265.9925,2103.0
2024-05-06 13:30:00,270.53,270.57,270.15,270.25,4816.0,266.022,266.0613,265.6483,265.7467,4816.0
2024-05-06 14:00:00,270.44,270.75,270.12,270.75,2221.0,265.9335,266.2383,265.6188,266.2383,2221.0
2024-05-06 14:30:00,270.75,270.87,270.08,270.23,2933.0,266.2383,266.3563,265.5795,265.727,2933.0
2024-05-06 15:00:00,270.18,270.49,270.17,270.42,6910.0,265.6778,265.9827,265.668,265.9138,6910.0
2024-05-06 15:30:00,270.5,270.86,270.29,270.67,19529.0,265.9925,266.3465,265.786,266.1597,19529.0
2024-05-07 09:30:00,271.13,272.13,271.13,272.13,7500.0,266.612,267.5953,266.612,267.5953,7500.0
2024-05-07 10:00:00,272.02,272.24,271.87,272.21,2427.0,267.4872,267.7035,267.3397,267.674,2427.0
2024-05-07 10:30:00,272.36,272.95,272.33,272.91,2109.0,267.8215,268.4017,267.792,268.3623,2109.0
2024-05-07 11:00:00,273.74,273.74,272.93,273.0,2077.0,269.1785,269.1785,268.382,268.4508,2077.0
2024-05-07 11:30:00,273.9,274.15,273.57,273.57,1040.0,269.3358,269.5817,269.0113,269.0113,1040.0
2024-05-07 12:00:00,273.48,274.35,273.46,274.35,3031.0,268.9228,269.7784,268.9032,269.7784,3031.0
2024-05-07 12:30:00,274.25,274.53,273.94,273.94,6389.0,269.68,269.9554,269.3752,269.3752,6389.0
2024-05-07 13:00:00,274.22,274.34,273.17,273.36,3054.0,269.6505,269.7685,268.618,268.8048,3054.0
2024-05-07 13:30:00,273.36,273.82,272.63,272.89,8073.0,268.8048,269.2572,268.087,268.3427,8073.0
2024-05-07 14:00:00,272.88,273.11,272.21,272.21,5365.0,268.3328,268.559,267.674,267.674,5365.0
2024-05-07 14:30:00,272.19,272.74,271.99,272.02,6354.0,267.6543,268.1952,267.4577,267.4872,6354.0
2024-05-07 15:00:00,272.06,272.15,271.57,271.57,4045.0,267.5265,267.615,267.0447,267.0447,4045.0
2024-05-07 15:30:00,271.75,272.89,271.75,272.11,16460.0,267.2217,268.3427,267.2217,267.5757,16460.0
2024-05-08 09:30:00,271.07,271.25,269.01,270.97,4777.0,266.553,266.73,264.5273,266.4547,4777.0
2024-05-08 10:00:00,271.27,271.27,270.05,270.06,3907.0,266.7497,266.7497,265.55,265.5598,3907.0
2024-05-08 10:30:00,269.43,269.67,268.86,269.15,3341.0,264.9403,265.1763,264.3798,264.665,3341.0
2024-05-08 11:00:00,269.59,270.39,268.79,269.15,23784.0,265.0977,265.8843,264.311,264.665,23784.0
2024-05-08 11:30:00,268.95,268.95,267.91,268.17,2887.0,264.4683,264.4683,263.4457,263.7013,2887.0
2024-05-08 12:00:00,268.13,269.68,267.91,269.64,15435.0,263.662,265.1862,263.4457,265.1468,15435.0
2024-05-08 12:30:00,269.5,270.0,269.35,269.5,5765.0,265.0092,265.5008,264.8617,265.0092,5765.0
2024-05-08 13:00:00,269.48,269.81,269.3,269.45,6277.0,264.9895,265.314,264.8125,264.96,6277.0
2024-05-08 13:30:00,269.5,270.01,269.37,270.0,9377.0,265.0092,265.5107,264.8813,265.5008,9377.0
2024-05-08 14:00:00,270.11,270.5,269.99,270.5,10958.0,265.609,265.9925,265.491,265.9925,10958.0
2024-05-08 14:30:00,270.42,270.42,269.84,270.07,2120.0,265.9138,265.9138,265.3435,265.5697,2120.0
2024-05-08 15:00:00,269.97,271.16,269.97,271.06,3826.0,265.4713,266.6415,265.4713,266.5432,3826.0
2024-05-08 15:30:00,270.98,271.63,270.52,270.87,17019.0,266.4645,267.1037,266.0122,266.3563,17019.0
2024-05-09 09:30:00,271.47,272.59,271.22,272.59,4729.0,266.9463,268.0477,266.7005,268.0477,4729.0
2024-05-09 10:00:00,272.75,272.86,272.2,272.4,2573.0,268.205,268.3132,267.6642,267.8608,2573.0
2024-05-09 10:30:00,272.86,273.68,272.86,273.68,400.0,268.3132,269.1195,268.3132,269.1195,400.0
2024-05-09 11:00:00,273.66,274.21,273.66,274.12,2232.0,269.0998,269.6407,269.0998,269.5522,2232.0
2024-05-09 11:30:00,274.01,274.53,274.01,274.31,1300.0,269.444,269.9554,269.444,269.739,1300.0
2024-05-09 12:00:00,274.41,274.74,274.41,274.61,2274.0,269.8374,270.1619,269.8374,270.034,2274.0
2024-05-09 12:30:00,274.57,274.72,274.57,274.71,2745.0,269.9947,270.1422,269.9947,270.1324,2745.0
2024-05-09 13:00:00,274.7,275.0,274.69,274.94,13694.0,270.1225,270.4175,270.1127,270.3585,13694.0
2024-05-09 13:30:00,274.75,274.91,274.75,274.77,513.0,270.1717,270.329,270.1717,270.1914,513.0
2024-05-09 14:00:00,274.84,275.18,274.78,275.14,13778.0,270.2602,270.5945,270.2012,270.5552,13778.0
2024-05-09 14:30:00,275.13,275.67,274.99,275.38,8447.0,270.5454,271.0764,270.4077,270.7912,8447.0
2024-05-09 15:00:00,275.45,276.52,275.36,276.25,7190.0,270.86,271.9122,270.7715,271.6467,7190.0
2024-05-09 15:30:00,276.58,278.06,276.49,278.0,23101.0,271.9712,273.4265,271.8827,273.3675,23101.0
2024-05-10 09:30:00,278.0,278.4,278.0,278.4,2505.0,273.3675,273.7609,273.3675,273.7609,2505.0
2024-05-10 10:00:00,277.75,277.83,276.6,277.02,35137.0,273.1217,273.2004,271.9909,272.4039,35137.0
2024-05-10 10:30:00,277.0,278.04,276.64,276.64,78915.0,272.3842,273.4069,272.0302,272.0302,78915.0
2024-05-10 11:00:00,275.54,277.11,275.54,277.11,11376.0,270.9485,272.4924,270.9485,272.4924,11376.0
2024-05-10 11:30:00,277.11,277.39,276.74,277.39,22532.0,272.4924,272.7677,272.1285,272.7677,22532.0
2024-05-10 12:00:00,277.37,278.03,277.15,277.86,3610.0,272.748,273.397,272.5317,273.2299,3610.0
2024-05-10 12:30:00,278.0,278.82,278.0,278.71,1254.0,273.3675,274.1739,273.3675,274.0657,1254.0
2024-05-10 13:00:00,278.7,278.75,278.28,278.75,1802.0,274.0559,274.105,273.6429,274.105,1802.0
2024-05-10 13:30:00,278.84,278.93,278.4,278.82,2506.0,274.1935,274.282,273.7609,274.1739,2506.0
2024-05-10 14:00:00,278.86,278.99,278.76,278.82,1740.0,274.2132,274.341,274.1149,274.1739,1740.0
2024-05-10 14:30:00,278.76,279.2,278.76,278.86,1664.0,274.1149,274.5475,274.1149,274.2132,1664.0
2024-05-10 15:00:00,278.82,279.1,278.39,278.86,4048.0,274.1739,274.4492,273.751,274.2132,4048.0
2024-05-10 15:30:00,279.02,279.38,278.59,278.94,20175.0,274.3705,274.7245,273.9477,274.2919,20175.0
2024-05-13 09:30:00,279.29,279.29,278.43,278.43,2833.0,274.636,274.636,273.7904,273.7904,2833.0
2024-05-13 10:00:00,278.86,278.87,277.63,277.63,2237.0,274.2132,274.223,273.0037,273.0037,2237.0
2024-05-13 10:30:00,277.81,277.95,277.15,277.49,5015.0,273.1807,273.3184,272.5317,272.866,5015.0
2024-05-13 11:00:00,277.77,277.77,277.18,277.18,400.0,273.1414,273.1414,272.5612,272.5612,400.0
2024-05-13 11:30:00,277.18,277.28,276.95,277.04,3591.0,272.5612,272.6595,272.335,272.4235,3591.0
2024-05-13 12:00:00,276.69,277.04,276.66,277.0,3624.0,272.0794,272.4235,272.0499,272.3842,3624.0
2024-05-13 12:30:00,276.77,276.89,276.45,276.75,856.0,272.158,272.276,271.8434,272.1384,856.0
2024-05-13 13:00:00,276.46,276.46,275.54,275.58,2232.0,271.8532,271.8532,270.9485,270.9879,2232.0
2024-05-13 13:30:00,275.75,276.04,275.63,275.64,1200.0,271.155,271.4402,271.037,271.0469,1200.0
2024-05-13 14:00:00,275.81,276.07,275.75,275.88,754.0,271.214,271.4697,271.155,271.2829,754.0
2024-05-13 14:30:00,275.92,276.53,275.88,276.23,17190.0,271.3222,271.922,271.2829,271.627,17190.0
2024-05-13 15:00:00,276.43,276.5,274.85,274.85,2202.0,271.8237,271.8925,270.27,270.27,2202.0
2024-05-13 15:30:00,274.91,274.94,273.7,273.89,16172.0,270.329,270.3585,269.1392,269.326,16172.0
2024-05-14 09:30:00,274.27,274.68,273.78,274.66,2000.0,269.6997,270.1029,269.2178,270.0832,2000.0
2024-05-14 10:00:00,274.31,274.42,273.11,274.42,3659.0,269.739,269.8472,268.559,269.8472,3659.0
2024-05-14 10:30:00,274.15,274.15,273.81,274.1,3319.0,269.5817,269.5817,269.2473,269.5325,3319.0
2024-05-14 11:00:00,274.15,275.28,274.15,274.57,1031.0,269.5817,270.6929,269.5817,269.9947,1031.0
2024-05-14 11:30:00,274.58,275.14,273.8,273.8,2283.0,270.0045,270.5552,269.2375,269.2375,2283.0
2024-05-14 12:00:00,273.99,274.24,273.68,273.9,3306.0,269.4243,269.6702,269.1195,269.3358,3306.0
2024-05-14 12:30:00,274.08,274.63,273.67,274.43,2952.0,269.5129,270.0537,269.1097,269.857,2952.0
2024-05-14 13:00:00,274.6,274.9,273.88,274.43,6680.0,270.0242,270.3192,269.3162,269.857,6680.0
2024-05-14 13:30:00,274.67,274.76,274.55,274.76,878.0,270.093,270.1815,269.975,270.1815,878.0
2024-05-14 14:00:00,274.77,274.77,273.28,273.43,3401.0,270.1914,270.1914,268.7262,268.8737,3401.0
2024-05-14 14:30:00,273.38,273.39,271.67,272.07,48135.0,268.8245,268.8343,267.143,267.5363,48135.0
2024-05-14 15:00:00,272.1,273.01,271.86,272.2,8771.0,267.5658,268.4607,267.3298,267.6642,8771.0
2024-05-14 15:30:00,272.34,272.77,271.8,271.8,22168.0,267.8018,268.2247,267.2708,267.2708,22168.0
2024-05-15 09:30:00,273.44,275.25,273.44,275.09,3388.0,268.8835,270.6634,268.8835,270.506,3388.0
2024-05-15 10:00:00,273.96,275.11,273.87,274.85,1429.0,269.3948,270.5257,269.3063,270.27,1429.0
2024-05-15 10:30:00,274.85,275.8,274.67,274.67,1981.0,270.27,271.2042,270.093,270.093,1981.0
2024-05-15 11:00:00,274.57,275.19,274.34,274.81,7339.0,269.9947,270.6044,269.7685,270.2307,7339.0
2024-05-15 11:30:00,274.92,275.15,274.85,274.95,1199.0,270.3389,270.565,270.27,270.3684,1199.0
2024-05-15 12:00:00,274.92,275.04,274.75,274.99,3963.0,270.3389,270.4569,270.1717,270.4077,3963.0
2024-05-15 12:30:00,275.0,275.03,274.45,274.71,3283.0,270.4175,270.447,269.8767,270.1324,3283.0
2024-05-15 13:00:00,274.75,274.75,274.52,274.55,400.0,270.1717,270.1717,269.9455,269.975,400.0
2024-05-15 13:30:00,274.57,274.59,273.9,273.97,2788.0,269.9947,270.0144,269.3358,269.4047,2788.0
2024-05-15 14:00:00,273.93,274.21,273.78,273.98,1604.0,269.3653,269.6407,269.2178,269.4145,1604.0
2024-05-15 14:30:00,274.01,274.12,273.43,273.98,4387.0,269.444,269.5522,268.8737,269.4145,4387.0
2024-05-15 15:00:00,274.02,274.34,273.96,274.19,3260.0,269.4538,269.7685,269.3948,269.621,3260.0
2024-05-15 15:30:00,274.19,275.06,273.9,274.35,23298.0,269.621,270.4765,269.3358,269.7784,23298.0
2024-05-16 09:30:00,274.72,274.72,272.44,273.0,4316.0,270.1422,270.1422,267.9002,268.4508,4316.0
2024-05-16 10:00:00,272.12,272.94,271.43,271.43,1650.0,267.5855,268.3918,266.907,266.907,1650.0
2024-05-16 10:30:00,271.0,271.94,271.0,271.6,5866.0,266.4842,267.4085,266.4842,267.0742,5866.0
2024-05-16 11:00:00,271.57,272.09,271.17,271.92,67611.0,267.0447,267.556,266.6513,267.3888,67611.0
2024-05-16 11:30:00,271.71,271.71,270.1,270.55,89981.0,267.1823,267.1823,265.5992,266.0417,89981.0
2024-05-16 12:00:00,270.4,270.73,270.26,270.55,1984.0,265.8942,266.2187,265.7565,266.0417,1984.0
2024-05-16 12:30:00,270.29,270.61,270.19,270.61,1100.0,265.786,266.1007,265.6877,266.1007,1100.0
2024-05-16 13:00:00,270.76,271.4,270.36,270.36,2812.0,266.2482,266.8775,265.8548,265.8548,2812.0
2024-05-16 13:30:00,270.44,271.0,270.42,271.0,660.0,265.9335,266.4842,265.9138,266.4842,660.0
2024-05-16 14:00:00,270.7,271.81,270.7,271.81,1425.0,266.1892,267.2807,266.1892,267.2807,1425.0
2024-05-16 14:30:00,271.91,271.91,271.2,271.8,14346.0,267.379,267.379,266.6808,267.2708,14346.0
2024-05-16 15:00:00,272.08,272.13,271.82,272.05,3265.0,267.5462,267.5953,267.2905,267.5167,3265.0
2024-05-16 15:30:00,272.03,272.11,270.56,270.56,19161.0,267.497,267.5757,266.0515,266.0515,19161.0
2024-05-17 09:30:00,271.83,271.99,270.42,270.99,9674.0,267.3003,267.4577,265.9138,266.4743,9674.0
2024-05-17 10:00:00,270.91,271.21,270.24,270.6,4087.0,266.3957,266.6907,265.7368,266.0908,4087.0
2024-05-17 10:30:00,270.38,270.73,270.06,270.7,4827.0,265.8745,266.2187,265.5598,266.1892,4827.0
2024-05-17 11:00:00,271.17,271.17,269.76,269.76,3469.0,266.6513,266.6513,265.2648,265.2648,3469.0
2024-05-17 11:30:00,269.64,270.52,269.51,270.24,3428.0,265.1468,266.0122,265.019,265.7368,3428.0
2024-05-17 12:00:00,270.23,270.36,269.69,269.95,2598.0,265.727,265.8548,265.196,265.4517,2598.0
2024-05-17 12:30:00,270.13,270.77,270.13,270.47,2979.0,265.6287,266.258,265.6287,265.963,2979.0
2024-05-17 13:00:00,270.58,270.68,269.64,270.28,4297.0,266.0712,266.1695,265.1468,265.7762,4297.0
2024-05-17 13:30:00,270.2,270.79,270.2,270.52,3075.0,265.6975,266.2777,265.6975,266.0122,3075.0
2024-05-17 14:00:00,270.76,271.43,270.67,271.11,2731.0,266.2482,266.907,266.1597,266.5923,2731.0
2024-05-17 14:30:00,271.06,271.08,270.69,270.89,1933.0,266.5432,266.5628,266.1793,266.376,1933.0
2024-05-17 15:00:00,271.07,271.99,271.07,271.5,8714.0,266.553,267.4577,266.553,266.9758,8714.0
2024-05-17 15:30:00,271.65,272.39,271.09,271.79,32609.0,267.1233,267.851,266.5727,267.261,32609.0
2024-05-20 09:30:00,271.3,272.27,269.96,270.92,4323.0,267.455,268.4113,266.134,267.0804,4323.0
2024-05-20 10:00:00,271.73,272.08,269.59,270.58,7527.0,267.8789,268.224,265.7693,266.7452,7527.0
2024-05-20 10:30:00,269.88,270.31,269.34,270.26,3897.0,266.0552,266.4791,265.5228,266.4298,3897.0
2024-05-20 11:00:00,270.13,271.94,270.13,271.77,2402.0,266.3016,268.086,266.3016,267.9184,2402.0
2024-05-20 11:30:00,271.68,271.68,270.73,271.31,4806.0,267.8297,267.8297,266.8931,267.4649,4806.0
2024-05-20 12:00:00,271.28,271.56,270.5,271.05,3576.0,267.4353,267.7114,266.6664,267.2086,3576.0
2024-05-20 12:30:00,270.75,271.73,270.51,271.01,5891.0,266.9128,267.8789,266.6762,267.1692,5891.0
2024-05-20 13:00:00,270.85,271.5,269.78,269.8,10476.0,267.0114,267.6522,265.9566,265.9763,10476.0
2024-05-20 13:30:00,269.77,270.53,269.62,269.91,14612.0,265.9467,266.696,265.7989,266.0847,14612.0
2024-05-20 14:00:00,269.73,270.23,269.45,269.46,12853.0,265.9073,266.4002,265.6313,265.6411,12853.0
2024-05-20 14:30:00,269.34,269.77,268.02,268.43,15629.0,265.5228,265.9467,264.2215,264.6257,15629.0
2024-05-20 15:00:00,268.28,269.85,268.26,269.25,20914.0,264.4778,266.0256,264.4581,265.4341,20914.0
2024-05-20 15:30:00,269.25,269.25,267.64,268.4,67977.0,265.4341,265.4341,263.8469,264.5961,67977.0
2024-05-21 09:30:00,246.16,258.13,245.38,247.47,58170.0,242.6713,254.4717,241.9024,243.9628,58170.0
2024-05-21 10:00:00,247.09,249.2,246.49,249.03,16945.0,243.5882,245.6683,242.9967,245.5007,16945.0
2024-05-21 10:30:00,249.0,251.29,248.73,248.98,15827.0,245.4711,247.7286,245.2049,245.4514,15827.0
2024-05-21 11:00:00,248.58,248.58,246.2,246.66,9075.0,245.057,245.057,242.7108,243.1642,9075.0
2024-05-21 11:30:00,246.9,247.54,244.36,244.45,16487.0,243.4008,244.0318,240.8968,240.9856,16487.0
2024-05-21 12:00:00,244.43,245.36,244.23,245.29,13121.0,240.9659,241.8827,240.7687,241.8137,13121.0
2024-05-21 12:30:00,245.24,245.44,244.28,244.75,12370.0,241.7644,241.9615,240.818,241.2813,12370.0
2024-05-21 13:00:00,244.79,246.4,244.79,246.4,11919.0,241.3208,242.9079,241.3208,242.9079,11919.0
2024-05-21 13:30:00,246.42,246.51,244.7,245.95,19092.0,242.9277,243.0164,241.232,242.4643,19092.0
2024-05-21 14:00:00,245.64,246.38,245.56,246.09,9972.0,242.1587,242.8882,242.0798,242.6023,9972.0
2024-05-21 14:30:00,246.1,246.5,243.68,243.95,18096.0,242.6122,243.0065,240.2265,240.4927,18096.0
2024-05-21 15:00:00,244.16,244.72,243.83,244.23,14902.0,240.6997,241.2517,240.3744,240.7687,14902.0
2024-05-21 15:30:00,244.25,244.49,243.09,243.36,65149.0,240.7884,241.025,239.6448,239.911,65149.0
2024-05-22 09:30:00,242.64,248.79,242.64,245.48,15239.0,239.2012,245.2641,239.2012,242.001,15239.0
2024-05-22 10:00:00,245.61,246.51,245.23,245.23,4940.0,242.1291,243.0164,241.7545,241.7545,4940.0
2024-05-22 10:30:00,245.46,246.11,244.64,246.11,5660.0,241.9813,242.622,241.1729,242.622,5660.0
2024-05-22 11:00:00,246.06,246.08,244.03,244.05,10584.0,242.5728,242.5925,240.5715,240.5912,10584.0
2024-05-22 11:30:00,244.22,244.94,244.02,244.51,5091.0,240.7588,241.4686,240.5617,241.0447,5091.0
2024-05-22 12:00:00,244.37,245.16,244.31,245.0,4656.0,240.9067,241.6855,240.8476,241.5278,4656.0
2024-05-22 12:30:00,245.05,245.94,245.05,245.84,5092.0,241.5771,242.4545,241.5771,242.3559,5092.0
2024-05-22 13:00:00,245.84,246.26,244.54,244.57,5460.0,242.3559,242.7699,241.0743,241.1039,5460.0
2024-05-22 13:30:00,244.83,244.84,244.15,244.18,3038.0,241.3602,241.37,240.6898,240.7194,3038.0
2024-05-22 14:00:00,243.84,244.11,242.42,242.43,5816.0,240.3842,240.6504,238.9843,238.9942,5816.0
2024-05-22 14:30:00,242.4,243.01,242.34,242.96,5148.0,238.9646,239.566,238.9055,239.5167,5148.0
2024-05-22 15:00:00,242.82,243.16,242.49,242.97,4410.0,239.3787,239.7139,239.0533,239.5265,4410.0
2024-05-22 15:30:00,243.12,243.59,242.77,243.32,22720.0,239.6744,240.1378,239.3294,239.8716,22720.0
2024-05-23 09:30:00,243.45,243.45,240.74,242.0,6803.0,239.9997,239.9997,237.3282,238.5703,6803.0
2024-05-23 10:00:00,241.12,242.28,240.99,241.65,7804.0,237.7028,238.8463,237.5746,238.2253,7804.0
2024-05-23 10:30:00,242.17,242.17,240.42,241.05,2584.0,238.7379,238.7379,237.0127,237.6338,2584.0
2024-05-23 11:00:00,240.91,241.92,240.9,241.53,6522.0,237.4957,238.4914,237.4859,238.107,6522.0
2024-05-23 11:30:00,241.35,241.51,240.92,241.31,3639.0,237.9295,238.0872,237.5056,237.8901,3639.0
2024-05-23 12:00:00,241.33,241.5,240.74,241.18,2595.0,237.9098,238.0774,237.3282,237.7619,2595.0
2024-05-23 12:30:00,241.05,241.16,240.3,240.61,3123.0,237.6338,237.7422,236.8944,237.2,3123.0
2024-05-23 13:00:00,240.41,240.49,239.34,239.71,3042.0,237.0028,237.0817,235.948,236.3127,3042.0
2024-05-23 13:30:00,239.81,239.81,239.09,239.09,2808.0,236.4113,236.4113,235.7015,235.7015,2808.0
2024-05-23 14:00:00,239.0,239.0,238.52,238.58,2584.0,235.6128,235.6128,235.1396,235.1988,2584.0
2024-05-23 14:30:00,238.52,238.83,238.29,238.55,2655.0,235.1396,235.4452,234.9129,235.1692,2655.0
2024-05-23 15:00:00,238.65,238.65,238.27,238.52,2093.0,235.2678,235.2678,234.8932,235.1396,2093.0
2024-05-23 15:30:00,238.71,238.73,237.64,237.66,20658.0,235.3269,235.3466,234.2721,234.2918,20658.0
2024-05-24 09:30:00,238.0,239.4,237.8,238.02,8502.0,234.627,236.0071,234.4298,234.6467,8502.0
2024-05-24 10:00:00,238.06,238.09,236.83,236.83,2812.0,234.6861,234.7157,233.4736,233.4736,2812.0
2024-05-24 10:30:00,236.79,237.46,236.43,237.28,3873.0,233.4341,234.0946,233.0792,233.9172,3873.0
2024-05-24 11:00:00,237.39,238.76,237.38,238.17,4014.0,234.0256,235.3762,234.0158,234.7946,4014.0
2024-05-24 11:30:00,238.19,238.53,237.85,238.18,4742.0,234.8143,235.1495,234.4791,234.8044,4742.0
2024-05-24 12:00:00,238.3,238.79,238.17,238.23,2739.0,234.9227,235.4058,234.7946,234.8537,2739.0
2024-05-24 12:30:00,238.12,238.35,237.95,238.21,3776.0,234.7453,234.972,234.5777,234.834,3776.0
2024-05-24 13:00:00,238.37,238.4,238.27,238.31,2358.0,234.9917,235.0213,234.8932,234.9326,2358.0
2024-05-24 13:30:00,238.35,238.49,238.01,238.01,2339.0,234.972,235.11,234.6368,234.6368,2339.0
2024-05-24 14:00:00,237.91,237.91,237.47,237.47,1100.0,234.5383,234.5383,234.1045,234.1045,1100.0
2024-05-24 14:30:00,237.57,237.85,236.7,237.26,5164.0,234.2031,234.4791,233.3454,233.8975,5164.0
2024-05-24 15:00:00,237.21,237.31,236.96,237.13,2075.0,233.8482,233.9468,233.6017,233.7693,2075.0
2024-05-24 15:30:00,237.18,238.06,237.15,238.01,9205.0,233.8186,234.6861,233.789,234.6368,9205.0
2024-05-28 09:30:00,237.94,238.66,236.26,236.54,6142.0,234.5678,235.2776,232.9116,233.1877,6142.0
2024-05-28 10:00:00,236.87,237.03,235.48,236.45,3727.0,233.513,233.6707,232.1427,233.0989,3727.0
2024-05-28 10:30:00,236.36,236.73,234.84,235.37,6566.0,233.0102,233.375,231.5118,232.0343,6566.0
2024-05-28 11:00:00,235.06,235.54,234.96,235.38,2753.0,231.7286,232.2018,231.6301,232.0441,2753.0
2024-05-28 11:30:00,235.29,235.5,235.0,235.22,2443.0,231.9554,232.1624,231.6695,231.8864,2443.0
2024-05-28 12:00:00,235.34,235.4,235.14,235.17,1700.0,232.0047,232.0638,231.8075,231.8371,1700.0
2024-05-28 12:30:00,235.24,235.45,234.25,234.69,4694.0,231.9061,232.1131,230.9301,231.3639,4694.0
2024-05-28 13:00:00,234.71,234.71,234.24,234.5,1621.0,231.3836,231.3836,230.9203,231.1766,1621.0
2024-05-28 13:30:00,234.43,235.59,234.43,234.48,4074.0,231.1076,232.2511,231.1076,231.1569,4074.0
2024-05-28 14:00:00,234.5,234.57,233.24,233.75,5393.0,231.1766,231.2456,229.9344,230.4372,5393.0
2024-05-28 14:30:00,233.8,234.11,233.26,233.92,5431.0,230.4865,230.7921,229.9542,230.6048,5431.0
2024-05-28 15:00:00,234.15,234.16,233.67,233.75,3871.0,230.8315,230.8414,230.3583,230.4372,3871.0
2024-05-28 15:30:00,233.69,234.79,233.09,233.58,29711.0,230.3781,231.4625,229.7866,230.2696,29711.0
2024-05-29 09:30:00,232.67,232.67,231.01,231.57,7597.0,229.3725,229.3725,227.736,228.2881,7597.0
2024-05-29 10:00:00,231.84,231.85,230.62,231.07,3382.0,228.5543,228.5641,227.3516,227.7952,3382.0
2024-05-29 10:30:00,230.59,230.63,229.92,230.59,1750.0,227.322,227.3614,226.6615,227.322,1750.0
2024-05-29 11:00:00,230.41,230.75,230.15,230.73,3160.0,227.1446,227.4797,226.8882,227.46,3160.0
2024-05-29 11:30:00,230.56,231.62,230.16,231.34,5399.0,227.2924,228.3374,226.8981,228.0614,5399.0
2024-05-29 12:00:00,231.32,231.51,230.37,230.49,4818.0,228.0417,228.229,227.1051,227.2234,4818.0
2024-05-29 12:30:00,230.03,230.45,229.5,230.3,2661.0,226.7699,227.184,226.2474,227.0361,2661.0
2024-05-29 13:00:00,230.13,230.14,229.4,229.69,2518.0,226.8685,226.8784,226.1489,226.4348,2518.0
2024-05-29 13:30:00,229.59,229.91,229.54,229.78,1395.0,226.3362,226.6516,226.2869,226.5235,1395.0
2024-05-29 14:00:00,229.4,229.88,229.4,229.74,870.0,226.1489,226.6221,226.1489,226.484,870.0
2024-05-29 14:30:00,229.95,229.95,229.35,229.63,2125.0,226.6911,226.6911,226.0996,226.3756,2125.0
2024-05-29 15:00:00,229.37,230.04,229.32,229.83,3159.0,226.1193,226.7798,226.07,226.5728,3159.0
2024-05-29 15:30:00,229.76,230.22,229.44,229.98,21595.0,226.5038,226.9572,226.1883,226.7206,21595.0
2024-05-30 09:30:00,231.05,231.22,230.56,230.93,3438.0,227.7755,227.9431,227.2924,227.6572,3438.0
2024-05-30 10:00:00,230.97,230.97,229.65,230.49,2819.0,227.6966,227.6966,226.3953,227.2234,2819.0
2024-05-30 10:30:00,230.45,231.23,230.1,231.23,3000.0,227.184,227.9529,226.8389,227.9529,3000.0
2024-05-30 11:00:00,231.02,231.54,230.72,231.34,2114.0,227.7459,228.2585,227.4502,228.0614,2114.0
2024-05-30 11:30:00,231.14,231.4,230.92,231.0,2275.0,227.8642,228.1205,227.6473,227.7262,2275.0
2024-05-30 12:00:00,230.92,231.02,230.15,230.33,1338.0,227.6473,227.7459,226.8882,227.0657,1338.0
2024-05-30 12:30:00,230.39,230.75,230.34,230.35,2439.0,227.1248,227.4797,227.0755,227.0854,2439.0
2024-05-30 13:00:00,230.28,230.28,229.71,229.83,1751.0,227.0164,227.0164,226.4545,226.5728,1751.0
2024-05-30 13:30:00,229.97,231.21,229.97,230.68,11792.0,226.7108,227.9332,226.7108,227.4107,11792.0
2024-05-30 14:00:00,230.17,230.33,230.01,230.25,2214.0,226.908,227.0657,226.7502,226.9868,2214.0
2024-05-30 14:30:00,230.44,230.45,229.85,230.02,5108.0,227.1741,227.184,226.5925,226.7601,5108.0
2024-05-30 15:00:00,230.05,230.37,230.03,230.34,4042.0,226.7897,227.1051,226.7699,227.0755,4042.0
2024-05-30 15:30:00,230.27,231.35,229.81,231.1,24524.0,227.0065,228.0712,226.5531,227.8248,24524.0
2024-05-31 09:30:00,231.35,231.83,231.08,231.3,3339.0,228.0712,228.5444,227.8051,228.0219,3339.0
2024-05-31 10:00:00,231.16,231.17,230.26,230.43,1803.0,227.8839,227.8938,226.9967,227.1643,1803.0
2024-05-31 10:30:00,230.26,230.47,229.68,229.92,3799.0,226.9967,227.2037,226.4249,226.6615,3799.0
2024-05-31 11:00:00,230.04,230.43,229.74,230.11,1858.0,226.7798,227.1643,226.484,226.8488,1858.0
2024-05-31 11:30:00,230.03,230.71,229.89,230.63,4167.0,226.7699,227.4403,226.6319,227.3614,4167.0
2024-05-31 12:00:00,230.52,231.32,230.52,231.3,5353.0,227.253,228.0417,227.253,228.0219,5353.0
2024-05-31 12:30:00,231.4,231.71,231.4,231.71,2024.0,228.1205,228.4261,228.1205,228.4261,2024.0
2024-05-31 13:00:00,231.76,232.91,231.76,232.81,4514.0,228.4754,229.6091,228.4754,229.5105,4514.0
2024-05-31 13:30:00,232.94,232.95,232.38,232.47,1034.0,229.6387,229.6486,229.0866,229.1754,1034.0
2024-05-31 14:00:00,232.5,232.99,232.31,232.45,1522.0,229.2049,229.688,229.0176,229.1556,1522.0
2024-05-31 14:30:00,232.33,232.33,231.97,232.09,2130.0,229.0373,229.0373,228.6824,228.8007,2130.0
2024-05-31 15:00:00,232.18,232.82,232.06,232.82,4015.0,228.8895,229.5204,228.7712,229.5204,4015.0
2024-05-31 15:30:00,232.5,235.1,232.47,235.1,28388.0,229.2049,231.7681,229.1754,231.7681,28388.0
2024-06-03 09:30:00,235.73,235.73,234.03,235.19,6798.0,232.3892,232.3892,230.7132,231.8568,6798.0
2024-06-03 10:00:00,234.7,234.7,231.29,231.29,5359.0,231.3738,231.3738,228.0121,228.0121,5359.0
2024-06-03 10:30:00,231.71,231.88,231.12,231.42,3732.0,228.4261,228.5937,227.8445,228.1402,3732.0
2024-06-03 11:00:00,231.01,231.24,230.06,230.58,4650.0,227.736,227.9628,226.7995,227.3121,4650.0
2024-06-03 11:30:00,230.54,230.72,229.42,229.72,2623.0,227.2727,227.4502,226.1686,226.4643,2623.0
2024-06-03 12:00:00,229.41,229.55,228.76,228.85,3706.0,226.1587,226.2967,225.5179,225.6067,3706.0
2024-06-03 12:30:00,228.81,228.9,227.61,228.63,11177.0,225.5672,225.656,224.3842,225.3898,11177.0
2024-06-03 13:00:00,228.51,228.69,227.63,228.28,9661.0,225.2715,225.4489,224.4039,225.0447,9661.0
2024-06-03 13:30:00,228.43,228.74,227.81,228.74,4010.0,225.1926,225.4982,224.5814,225.4982,4010.0
2024-06-03 14:00:00,228.69,229.14,228.28,228.92,3049.0,225.4489,225.8925,225.0447,225.6757,3049.0
2024-06-03 14:30:00,228.81,229.31,228.7,229.06,7920.0,225.5672,226.0601,225.4588,225.8137,7920.0
2024-06-03 15:00:00,229.02,230.34,228.96,230.18,4905.0,225.7742,227.0755,225.7151,226.9178,4905.0
2024-06-03 15:30:00,230.15,230.15,228.61,229.58,33113.0,226.8882,226.8882,225.3701,226.3263,33113.0
2024-06-04 09:30:00,228.59,229.26,227.84,228.34,3602.0,225.3503,226.0108,224.611,225.1039,3602.0
2024-06-04 10:00:00,228.45,229.0,227.39,227.72,5178.0,225.2123,225.7545,224.1674,224.4927,5178.0
2024-06-04 10:30:00,227.91,227.93,227.48,227.48,2148.0,224.68,224.6997,224.2561,224.2561,2148.0
2024-06-04 11:00:00,227.71,228.3,227.3,227.84,3699.0,224.4828,225.0645,224.0786,224.611,3699.0
2024-06-04 11:30:00,227.84,228.08,227.42,228.0,1539.0,224.611,224.8476,224.1969,224.7687,1539.0
2024-06-04 12:00:00,227.85,228.24,227.79,228.24,1850.0,224.6208,225.0053,224.5617,225.0053,1850.0
2024-06-04 12:30:00,228.17,228.73,227.94,228.51,2748.0,224.9363,225.4884,224.7096,225.2715,2748.0
2024-06-04 13:00:00,228.29,228.9,228.24,228.57,4005.0,225.0546,225.656,225.0053,225.3306,4005.0
2024-06-04 13:30:00,228.92,229.18,228.76,229.1,2779.0,225.6757,225.932,225.5179,225.8531,2779.0
2024-06-04 14:00:00,229.05,229.89,228.96,229.89,1952.0,225.8038,226.6319,225.7151,226.6319,1952.0
2024-06-04 14:30:00,229.65,229.65,229.3,229.63,2850.0,226.3953,226.3953,226.0503,226.3756,2850.0
2024-06-04 15:00:00,229.56,229.81,229.08,229.17,5768.0,226.3066,226.5531,225.8334,225.9221,5768.0
2024-06-04 15:30:00,228.95,229.01,227.79,228.13,14234.0,225.7052,225.7644,224.5617,224.8969,14234.0
2024-06-05 09:30:00,229.34,229.52,227.62,228.36,3683.0,226.0897,226.2672,224.3941,225.1236,3683.0
2024-06-05 10:00:00,227.08,227.71,226.0,226.09,6254.0,223.8617,224.4828,222.7971,222.8858,6254.0
2024-06-05 10:30:00,226.0,226.73,225.57,226.27,4765.0,222.7971,223.5167,222.3731,223.0632,4765.0
2024-06-05 11:00:00,226.27,226.99,226.03,226.85,4070.0,223.0632,223.773,222.8266,223.635,4070.0
2024-06-05 11:30:00,226.95,226.95,226.46,226.79,2012.0,223.7336,223.7336,223.2505,223.5759,2012.0
2024-06-05 12:00:00,226.73,226.79,226.4,226.4,3208.0,223.5167,223.5759,223.1914,223.1914,3208.0
2024-06-05 12:30:00,226.4,227.13,226.39,226.69,2477.0,223.1914,223.911,223.1815,223.4773,2477.0
2024-06-05 13:00:00,226.72,227.57,226.57,227.38,5493.0,223.5068,224.3448,223.359,224.1575,5493.0
2024-06-05 13:30:00,227.45,227.45,227.05,227.05,1582.0,224.2265,224.2265,223.8322,223.8322,1582.0
2024-06-05 14:00:00,227.24,227.91,227.19,227.54,7452.0,224.0195,224.68,223.9702,224.3152,7452.0
2024-06-05 14:30:00,227.91,228.11,227.42,227.78,13233.0,224.68,224.8771,224.1969,224.5518,13233.0
2024-06-05 15:00:00,227.93,228.22,227.78,227.78,3142.0,224.6997,224.9856,224.5518,224.5518,3142.0
2024-06-05 15:30:00,227.68,228.47,227.07,228.36,11995.0,224.4532,225.232,223.8519,225.1236,11995.0
2024-06-06 09:30:00,227.53,227.53,226.78,226.91,2351.0,224.3054,224.3054,223.566,223.6942,2351.0
2024-06-06 10:00:00,227.0,227.0,226.12,226.26,3526.0,223.7829,223.7829,222.9153,223.0534,3526.0
2024-06-06 10:30:00,226.07,226.84,226.02,226.47,5148.0,222.8661,223.6251,222.8168,223.2604,5148.0
2024-06-06 11:00:00,226.21,226.71,226.21,226.71,844.0,223.0041,223.497,223.0041,223.497,844.0
2024-06-06 11:30:00,226.47,226.47,225.82,225.98,1399.0,223.2604,223.2604,222.6196,222.7773,1399.0
2024-06-06 12:00:00,225.9,226.49,225.8,226.31,3116.0,222.6985,223.2801,222.5999,223.1027,3116.0
2024-06-06 12:30:00,226.18,226.4,226.01,226.02,4181.0,222.9745,223.1914,222.8069,222.8168,4181.0
2024-06-06 13:00:00,225.79,226.13,225.43,226.13,3341.0,222.59,222.9252,222.2351,222.9252,3341.0
2024-06-06 13:30:00,225.87,226.3,225.87,226.07,2666.0,222.6689,223.0928,222.6689,222.8661,2666.0
2024-06-06 14:00:00,225.96,226.02,225.41,226.02,900.0,222.7576,222.8168,222.2154,222.8168,900.0
2024-06-06 14:30:00,226.09,226.78,226.09,226.74,2155.0,222.8858,223.566,222.8858,223.5266,2155.0
2024-06-06 15:00:00,226.67,226.67,226.28,226.44,1965.0,223.4576,223.4576,223.0731,223.2308,1965.0
2024-06-06 15:30:00,226.36,226.56,226.14,226.37,5604.0,223.1519,223.3491,222.9351,223.1618,5604.0
2024-06-07 09:30:00,226.0,226.41,225.4,225.94,3665.0,222.7971,223.2012,222.2056,222.7379,3665.0
2024-06-07 10:00:00,225.7,225.91,224.76,225.91,4478.0,222.5013,222.7083,221.5746,222.7083,4478.0
2024-06-07 10:30:00,225.73,226.06,225.28,225.33,1862.0,222.5309,222.8562,222.0873,222.1365,1862.0
2024-06-07 11:00:00,225.14,225.76,224.62,224.77,5719.0,221.9492,222.5605,221.4366,221.5845,5719.0
2024-06-07 11:30:00,225.08,225.85,224.9,225.85,3297.0,221.8901,222.6492,221.7126,222.6492,3297.0
2024-06-07 12:00:00,226.13,226.16,225.56,225.83,2939.0,222.9252,222.9548,222.3633,222.6295,2939.0
2024-06-07 12:30:00,225.76,226.05,225.55,226.05,3541.0,222.5605,222.8463,222.3534,222.8463,3541.0
2024-06-07 13:00:00,226.06,226.9,225.77,226.77,3635.0,222.8562,223.6843,222.5703,223.5561,3635.0
2024-06-07 13:30:00,226.52,226.52,225.97,225.97,1402.0,223.3097,223.3097,222.7675,222.7675,1402.0
2024-06-07 14:00:00,225.64,226.04,225.38,225.86,2277.0,222.4422,222.8365,222.1858,222.659,2277.0
2024-06-07 14:30:00,225.84,226.41,225.75,225.98,4966.0,222.6393,223.2012,222.5506,222.7773,4966.0
2024-06-07 15:00:00,225.87,226.26,225.76,226.26,5104.0,222.6689,223.0534,222.5605,223.0534,5104.0
2024-06-07 15:30:00,226.3,226.48,225.94,226.23,14249.0,223.0928,223.2702,222.7379,223.0238,14249.0
2024-06-10 09:30:00,224.58,225.31,224.3,224.57,5985.0,221.3972,222.1168,221.1211,221.3873,5985.0
2024-06-10 10:00:00,224.34,225.19,223.78,224.01,2776.0,221.1606,221.9985,220.6085,220.8353,2776.0
2024-06-10 10:30:00,224.0,225.52,223.94,225.41,2758.0,220.8254,222.3239,220.7662,222.2154,2758.0
2024-06-10 11:00:00,225.48,226.31,225.35,225.98,1937.0,222.2844,223.1027,222.1563,222.7773,1937.0
2024-06-10 11:30:00,226.25,226.57,226.06,226.28,2781.0,223.0435,223.359,222.8562,223.0731,2781.0
2024-06-10 12:00:00,225.79,226.07,225.63,226.0,1716.0,222.59,222.8661,222.4323,222.7971,1716.0
2024-06-10 12:30:00,225.48,225.73,225.34,225.65,1897.0,222.2844,222.5309,222.1464,222.452,1897.0
2024-06-10 13:00:00,225.63,225.97,225.21,225.95,10669.0,222.4323,222.7675,222.0182,222.7478,10669.0
2024-06-10 13:30:00,225.94,226.31,225.85,225.86,1359.0,222.7379,223.1027,222.6492,222.659,1359.0
2024-06-10 14:00:00,225.95,226.66,225.95,226.66,1772.0,222.7478,223.4477,222.7478,223.4477,1772.0
2024-06-10 14:30:00,226.71,226.72,226.2,226.21,1923.0,223.497,223.5068,222.9942,223.0041,1923.0
2024-06-10 15:00:00,226.37,226.45,225.06,225.48,6418.0,223.1618,223.2407,221.8704,222.2844,6418.0
2024-06-10 15:30:00,225.49,225.49,224.5,225.05,12532.0,222.2943,222.2943,221.3183,221.8605,12532.0
2024-06-11 09:30:00,224.28,224.28,222.27,222.79,4823.0,221.1014,221.1014,219.1199,219.6325,4823.0
2024-06-11 10:00:00,222.54,223.46,222.18,223.07,2739.0,219.3861,220.293,219.0312,219.9086,2739.0
2024-06-11 10:30:00,223.16,224.13,222.59,223.38,6072.0,219.9973,220.9536,219.4354,220.2142,6072.0
2024-06-11 11:00:00,223.48,223.62,223.0,223.62,4308.0,220.3128,220.4508,219.8396,220.4508,4308.0
2024-06-11 11:30:00,223.64,223.82,223.16,223.67,1920.0,220.4705,220.6479,219.9973,220.5001,1920.0
2024-06-11 12:00:00,223.84,225.31,223.53,225.02,5283.0,220.6677,222.1168,220.3621,221.8309,5283.0
2024-06-11 12:30:00,225.2,225.44,224.91,225.26,4965.0,222.0084,222.245,221.7225,222.0675,4965.0
2024-06-11 13:00:00,225.43,225.93,224.95,225.16,5577.0,222.2351,222.728,221.7619,221.969,5577.0
2024-06-11 13:30:00,224.97,226.28,224.96,226.02,4256.0,221.7816,223.0731,221.7718,222.8168,4256.0
2024-06-11 14:00:00,226.03,226.28,225.8,226.28,3674.0,222.8266,223.0731,222.5999,223.0731,3674.0
2024-06-11 14:30:00,226.31,226.57,225.04,225.43,5561.0,223.1027,223.359,221.8507,222.2351,5561.0
2024-06-11 15:00:00,225.44,225.75,224.9,225.36,5081.0,222.245,222.5506,221.7126,222.1661,5081.0
2024-06-11 15:30:00,225.45,226.16,225.2,225.94,17728.0,222.2548,222.9548,222.0084,222.7379,17728.0
2024-06-12 09:30:00,229.43,233.97,229.43,231.88,8600.0,226.1784,230.6541,226.1784,228.5937,8600.0
2024-06-12 10:00:00,232.19,233.17,231.19,231.2,11252.0,228.8993,229.8654,227.9135,227.9234,11252.0
2024-06-12 10:30:00,231.1,231.79,231.1,231.47,3749.0,227.8248,228.505,227.8248,228.1895,3749.0
2024-06-12 11:00:00,231.3,231.92,231.3,231.89,3807.0,228.0219,228.6332,228.0219,228.6036,3807.0
2024-06-12 11:30:00,231.81,231.97,231.35,231.51,11803.0,228.5247,228.6824,228.0712,228.229,11803.0
2024-06-12 12:00:00,231.5,232.24,231.34,232.03,6285.0,228.2191,228.9486,228.0614,228.7416,6285.0
2024-06-12 12:30:00,232.06,233.48,232.0,233.3,5117.0,228.7712,230.171,228.712,229.9936,5117.0
2024-06-12 13:00:00,233.3,233.71,233.0,233.71,2927.0,229.9936,230.3978,229.6978,230.3978,2927.0
2024-06-12 13:30:00,233.63,234.2,232.87,232.99,5118.0,230.3189,230.8808,229.5697,229.688,5118.0
2024-06-12 14:00:00,232.85,233.79,231.32,233.69,6882.0,229.55,230.4766,228.0417,230.3781,6882.0
2024-06-12 14:30:00,233.86,234.12,232.16,232.46,6167.0,230.5457,230.802,228.8697,229.1655,6167.0
2024-06-12 15:00:00,233.27,233.27,231.47,231.47,8291.0,229.964,229.964,228.1895,228.1895,8291.0
2024-06-12 15:30:00,231.53,233.35,231.53,232.73,27634.0,228.2487,230.0429,228.2487,229.4317,27634.0
2024-06-13 09:30:00,232.73,233.7,231.28,231.48,26143.0,229.4317,230.3879,228.0022,228.1994,26143.0
2024-06-13 10:00:00,231.78,233.29,231.05,233.29,13652.0,228.4951,229.9837,227.7755,229.9837,13652.0
2024-06-13 10:30:00,233.25,233.25,230.69,231.12,10997.0,229.9443,229.9443,227.4206,227.8445,10997.0
2024-06-13 11:00:00,231.04,231.81,230.82,231.76,2220.0,227.7656,228.5247,227.5487,228.4754,2220.0
2024-06-13 11:30:00,231.58,231.88,230.94,230.94,4181.0,228.298,228.5937,227.667,227.667,4181.0
2024-06-13 12:00:00,230.8,231.32,230.54,231.09,3503.0,227.529,228.0417,227.2727,227.8149,3503.0
2024-06-13 12:30:00,231.13,231.54,230.79,231.54,9014.0,227.8543,228.2585,227.5192,228.2585,9014.0
2024-06-13 13:00:00,231.56,231.99,231.55,231.91,8625.0,228.2783,228.7022,228.2684,228.6233,8625.0
2024-06-13 13:30:00,231.95,231.95,231.66,231.83,1907.0,228.6627,228.6627,228.3768,228.5444,1907.0
2024-06-13 14:00:00,231.72,232.4,231.68,232.25,4133.0,228.436,229.1063,228.3966,228.9585,4133.0
2024-06-13 14:30:00,232.27,233.55,232.24,233.55,10542.0,228.9782,230.24,228.9486,230.24,10542.0
2024-06-13 15:00:00,233.52,233.6,233.19,233.53,5733.0,230.2105,230.2893,229.8852,230.2203,5733.0
2024-06-13 15:30:00,233.62,233.98,232.89,233.67,25212.0,230.3091,230.664,229.5894,230.3583,25212.0
2024-06-14 09:30:00,231.26,232.12,228.22,228.22,7197.0,227.9825,228.8303,224.9856,224.9856,7197.0
2024-06-14 10:00:00,227.4,227.45,226.29,226.29,2272.0,224.1772,224.2265,223.0829,223.0829,2272.0
2024-06-14 10:30:00,226.31,226.51,225.72,226.24,1650.0,223.1027,223.2998,222.521,223.0336,1650.0
2024-06-14 11:00:00,226.56,226.96,226.18,226.76,4682.0,223.3491,223.7434,222.9745,223.5463,4682.0
2024-06-14 11:30:00,226.79,227.32,226.7,227.22,3244.0,223.5759,224.0983,223.4871,223.9998,3244.0
2024-06-14 12:00:00,227.27,227.4,227.07,227.2,1383.0,224.0491,224.1772,223.8519,223.98,1383.0
2024-06-14 12:30:00,227.29,227.72,227.29,227.61,1402.0,224.0688,224.4927,224.0688,224.3842,1402.0
2024-06-14 13:00:00,227.66,228.24,227.61,228.23,1657.0,224.4335,225.0053,224.3842,224.9954,1657.0
2024-06-14 13:30:00,228.16,228.16,227.82,227.83,1631.0,224.9264,224.9264,224.5913,224.6011,1631.0
2024-06-14 14:00:00,227.76,227.81,227.46,227.71,1800.0,224.5321,224.5814,224.2364,224.4828,1800.0
2024-06-14 14:30:00,227.67,228.14,227.57,227.98,3649.0,224.4434,224.9067,224.3448,224.749,3649.0
2024-06-14 15:00:00,227.93,228.27,227.82,228.27,3704.0,224.6997,225.0349,224.5913,225.0349,3704.0
2024-06-14 15:30:00,228.31,228.81,228.08,228.8,13419.0,225.0743,225.5672,224.8476,225.5574,13419.0
2024-06-17 09:30:00,228.13,230.09,226.83,229.93,4064.0,224.8969,226.8291,223.6153,226.6714,4064.0
2024-06-17 10:00:00,229.46,230.11,228.87,229.6,4977.0,226.208,226.8488,225.6264,226.346,4977.0
2024-06-17 10:30:00,230.07,230.61,229.29,230.54,3268.0,226.8094,227.3417,226.0404,227.2727,3268.0
2024-06-17 11:00:00,230.65,230.85,230.59,230.85,1554.0,227.3811,227.5783,227.322,227.5783,1554.0
2024-06-17 11:30:00,231.02,231.47,230.6,231.47,5178.0,227.7459,228.1895,227.3319,228.1895,5178.0
2024-06-17 12:00:00,231.21,231.24,230.83,230.83,1061.0,227.9332,227.9628,227.5586,227.5586,1061.0
2024-06-17 12:30:00,230.96,231.21,230.68,231.05,3502.0,227.6868,227.9332,227.4107,227.7755,3502.0
2024-06-17 13:00:00,230.84,232.32,230.84,231.95,4673.0,227.5685,229.0275,227.5685,228.6627,4673.0
2024-06-17 13:30:00,232.12,232.59,231.99,231.99,3236.0,228.8303,229.2937,228.7022,228.7022,3236.0
2024-06-17 14:00:00,232.33,232.61,232.04,232.13,1406.0,229.0373,229.3134,228.7514,228.8402,1406.0
2024-06-17 14:30:00,232.17,232.19,231.59,231.87,1832.0,228.8796,228.8993,228.3078,228.5839,1832.0
2024-06-17 15:00:00,231.62,231.9,231.25,231.48,4987.0,228.3374,228.6134,227.9726,228.1994,4987.0
2024-06-17 15:30:00,231.39,232.15,231.13,232.13,14717.0,228.1107,228.8599,227.8543,228.8402,14717.0
2024-06-18 09:30:00,232.06,233.0,231.79,233.0,72375.0,228.7712,229.6978,228.505,229.6978,72375.0
2024-06-18 10:00:00,232.73,232.82,232.09,232.6,3069.0,229.4317,229.5204,228.8007,229.3035,3069.0
2024-06-18 10:30:00,232.4,233.63,232.39,233.51,1168.0,229.1063,230.3189,229.0965,230.2006,1168.0
2024-06-18 11:00:00,233.56,233.57,232.47,232.48,3033.0,230.2499,230.2598,229.1754,229.1852,3033.0
2024-06-18 11:30:00,232.8,233.46,232.8,233.26,3063.0,229.5007,230.1513,229.5007,229.9542,3063.0
2024-06-18 12:00:00,233.16,233.68,233.15,233.4,4428.0,229.8556,230.3682,229.8457,230.0922,4428.0
2024-06-18 12:30:00,232.94,233.4,232.94,233.06,1002.0,229.6387,230.0922,229.6387,229.757,1002.0
2024-06-18 13:00:00,232.81,232.96,232.56,232.9,5237.0,229.5105,229.6584,229.2641,229.5993,5237.0
2024-06-18 13:30:00,232.76,233.01,232.64,232.75,3722.0,229.4612,229.7077,229.3429,229.4514,3722.0
2024-06-18 14:00:00,232.81,233.04,232.76,232.95,2852.0,229.5105,229.7373,229.4612,229.6486,2852.0
2024-06-18 14:30:00,232.93,233.03,232.36,232.51,5140.0,229.6288,229.7274,229.0669,229.2148,5140.0
2024-06-18 15:00:00,232.4,232.61,232.09,232.27,6935.0,229.1063,229.3134,228.8007,228.9782,6935.0
2024-06-18 15:30:00,232.12,232.63,231.75,232.28,13961.0,228.8303,229.3331,228.4656,228.988,13961.0
2024-06-20 09:30:00,231.63,233.54,231.41,233.2,3047.0,228.3473,230.2302,228.1304,229.895,3047.0
2024-06-20 10:00:00,233.06,233.46,231.49,233.03,52635.0,229.757,230.1513,228.2092,229.7274,52635.0
2024-06-20 10:30:00,233.12,233.12,232.06,232.15,5434.0,229.8161,229.8161,228.7712,228.8599,5434.0
2024-06-20 11:00:00,232.37,232.82,232.05,232.47,3324.0,229.0768,229.5204,228.7613,229.1754,3324.0
2024-06-20 11:30:00,232.74,233.71,232.68,233.37,1636.0,229.4415,230.3978,229.3824,230.0626,1636.0
2024-06-20 12:00:00,233.26,233.64,233.2,233.4,3115.0,229.9542,230.3288,229.895,230.0922,3115.0
2024-06-20 12:30:00,233.11,233.68,233.04,233.26,1996.0,229.8063,230.3682,229.7373,229.9542,1996.0
2024-06-20 13:00:00,233.27,233.39,232.35,232.83,4463.0,229.964,230.0823,229.0571,229.5303,4463.0
2024-06-20 13:30:00,232.93,233.07,232.48,233.07,3459.0,229.6288,229.7669,229.1852,229.7669,3459.0
2024-06-20 14:00:00,233.0,233.25,232.46,232.72,4090.0,229.6978,229.9443,229.1655,229.4218,4090.0
2024-06-20 14:30:00,233.04,233.22,232.64,233.0,4531.0,229.7373,229.9147,229.3429,229.6978,4531.0
2024-06-20 15:00:00,232.3,232.79,232.18,232.79,1553.0,229.0078,229.4908,228.8895,229.4908,1553.0
2024-06-20 15:30:00,232.61,232.78,231.65,231.93,13125.0,229.3134,229.481,228.367,228.643,13125.0
2024-06-21 09:30:00,232.37,232.77,228.96,230.09,40294.0,229.0768,229.4711,225.7151,226.8291,40294.0
2024-06-21 10:00:00,229.87,231.6,229.87,230.87,27295.0,226.6122,228.3177,226.6122,227.598,27295.0
2024-06-21 10:30:00,230.76,231.03,230.73,231.01,1900.0,227.4896,227.7558,227.46,227.736,1900.0
2024-06-21 11:00:00,231.32,231.32,230.87,231.24,4427.0,228.0417,228.0417,227.598,227.9628,4427.0
2024-06-21 11:30:00,231.2,231.2,230.31,230.65,3821.0,227.9234,227.9234,227.046,227.3811,3821.0
2024-06-21 12:00:00,230.75,231.38,230.72,231.36,7722.0,227.4797,228.1008,227.4502,228.0811,7722.0
2024-06-21 12:30:00,231.38,232.1,231.38,231.77,10146.0,228.1008,228.8106,228.1008,228.4853,10146.0
2024-06-21 13:00:00,231.9,232.01,231.3,231.69,7064.0,228.6134,228.7219,228.0219,228.4064,7064.0
2024-06-21 13:30:00,231.88,232.12,231.88,232.0,1810.0,228.5937,228.8303,228.5937,228.712,1810.0
2024-06-21 14:00:00,232.0,232.22,231.75,231.82,7035.0,228.712,228.9289,228.4656,228.5346,7035.0
2024-06-21 14:30:00,231.94,232.04,230.72,231.17,14844.0,228.6529,228.7514,227.4502,227.8938,14844.0
2024-06-21 15:00:00,231.08,231.36,231.08,231.24,1850.0,227.8051,228.0811,227.8051,227.9628,1850.0
2024-06-21 15:30:00,231.23,231.72,230.66,231.31,34600.0,227.9529,228.436,227.391,228.0318,34600.0
2024-06-24 09:30:00,231.02,233.04,230.09,232.83,3210.0,227.7459,229.7373,226.8291,229.5303,3210.0
2024-06-24 10:00:00,232.71,233.33,232.42,232.97,4982.0,229.412,230.0232,229.1261,229.6683,4982.0
2024-06-24 10:30:00,233.0,234.2,232.99,233.52,4535.0,229.6978,230.8808,229.688,230.2105,4535.0
2024-06-24 11:00:00,233.54,234.01,232.99,233.81,3353.0,230.2302,230.6935,229.688,230.4964,3353.0
2024-06-24 11:30:00,233.81,233.81,232.96,233.28,2081.0,230.4964,230.4964,229.6584,229.9739,2081.0
2024-06-24 12:00:00,233.1,233.52,233.1,233.23,2269.0,229.7964,230.2105,229.7964,229.9246,2269.0
2024-06-24 12:30:00,233.17,233.32,233.02,233.26,1647.0,229.8654,230.0133,229.7176,229.9542,1647.0
2024-06-24 13:00:00,233.35,233.59,233.34,233.4,7369.0,230.0429,230.2795,230.033,230.0922,7369.0
2024-06-24 13:30:00,233.18,233.46,233.0,233.0,3590.0,229.8753,230.1513,229.6978,229.6978,3590.0
2024-06-24 14:00:00,232.65,233.5,232.53,233.5,1913.0,229.3528,230.1908,229.2345,230.1908,1913.0
2024-06-24 14:30:00,233.67,234.5,233.66,234.18,5804.0,230.3583,231.1766,230.3485,230.8611,5804.0
2024-06-24 15:00:00,234.2,234.2,232.96,233.12,2890.0,230.8808,230.8808,229.6584,229.8161,2890.0
2024-06-24 15:30:00,233.23,233.32,232.0,232.37,12910.0,229.9246,230.0133,228.712,229.0768,12910.0
2024-06-25 09:30:00,231.07,231.42,228.11,228.11,7583.0,227.7952,228.1402,224.8771,224.8771,7583.0
2024-06-25 10:00:00,228.14,229.4,228.14,228.72,2109.0,224.9067,226.1489,224.9067,225.4785,2109.0
2024-06-25 10:30:00,228.78,228.98,227.76,228.12,4462.0,225.5377,225.7348,224.5321,224.887,4462.0
2024-06-25 11:00:00,227.71,228.21,226.95,228.19,3483.0,224.4828,224.9757,223.7336,224.956,3483.0
2024-06-25 11:30:00,228.4,228.69,227.83,228.39,6015.0,225.163,225.4489,224.6011,225.1532,6015.0
2024-06-25 12:00:00,228.06,228.23,227.75,228.23,2365.0,224.8279,224.9954,224.5222,224.9954,2365.0
2024-06-25 12:30:00,228.37,228.41,227.95,228.07,3034.0,225.1335,225.1729,224.7194,224.8377,3034.0
2024-06-25 13:00:00,228.11,228.4,228.11,228.37,1804.0,224.8771,225.163,224.8771,225.1335,1804.0
2024-06-25 13:30:00,228.48,228.64,228.39,228.51,4199.0,225.2419,225.3996,225.1532,225.2715,4199.0
2024-06-25 14:00:00,228.49,228.87,228.48,228.87,1020.0,225.2518,225.6264,225.2419,225.6264,1020.0
2024-06-25 14:30:00,228.86,229.04,228.08,228.33,2433.0,225.6165,225.794,224.8476,225.094,2433.0
2024-06-25 15:00:00,228.44,228.71,228.37,228.7,2292.0,225.2025,225.4686,225.1335,225.4588,2292.0
2024-06-25 15:30:00,228.69,229.06,227.44,228.99,59618.0,225.4489,225.8137,224.2166,225.7447,59618.0
2024-06-26 09:30:00,227.35,228.17,226.37,228.17,5241.0,224.1279,224.9363,223.1618,224.9363,5241.0
2024-06-26 10:00:00,227.92,228.48,227.29,227.69,5394.0,224.6898,225.2419,224.0688,224.4631,5394.0
2024-06-26 10:30:00,227.84,228.25,227.44,227.94,2165.0,224.611,225.0152,224.2166,224.7096,2165.0
2024-06-26 11:00:00,228.21,228.52,227.88,228.39,1461.0,224.9757,225.2813,224.6504,225.1532,1461.0
2024-06-26 11:30:00,228.59,229.22,228.58,229.06,732.0,225.3503,225.9714,225.3405,225.8137,732.0
2024-06-26 12:00:00,229.3,229.65,229.21,229.26,3192.0,226.0503,226.3953,225.9616,226.0108,3192.0
2024-06-26 12:30:00,228.85,229.32,228.85,229.12,879.0,225.6067,226.07,225.6067,225.8728,879.0
2024-06-26 13:00:00,229.37,229.58,229.1,229.1,2013.0,226.1193,226.3263,225.8531,225.8531,2013.0
2024-06-26 13:30:00,229.06,229.26,229.06,229.08,2298.0,225.8137,226.0108,225.8137,225.8334,2298.0
2024-06-26 14:00:00,229.08,229.3,228.98,229.08,2195.0,225.8334,226.0503,225.7348,225.8334,2195.0
2024-06-26 14:30:00,229.06,229.06,228.81,228.81,200.0,225.8137,225.8137,225.5672,225.5672,200.0
2024-06-26 15:00:00,228.92,229.03,228.92,228.94,1148.0,225.6757,225.7841,225.6757,225.6954,1148.0
2024-06-26 15:30:00,228.87,229.99,228.87,229.87,30121.0,225.6264,226.7305,225.6264,226.6122,30121.0
2024-06-27 09:30:00,229.61,230.87,229.61,230.07,4001.0,226.3559,227.598,226.3559,226.8094,4001.0
2024-06-27 10:00:00,229.79,230.43,229.69,230.12,2455.0,226.5333,227.1643,226.4348,226.8587,2455.0
2024-06-27 10:30:00,230.49,231.31,230.49,231.12,6366.0,227.2234,228.0318,227.2234,227.8445,6366.0
2024-06-27 11:00:00,231.22,231.37,230.09,230.09,2319.0,227.9431,228.0909,226.8291,226.8291,2319.0
2024-06-27 11:30:00,229.86,230.28,229.78,229.97,2898.0,226.6023,227.0164,226.5235,226.7108,2898.0
2024-06-27 12:00:00,229.8,229.97,229.59,229.77,1700.0,226.5432,226.7108,226.3362,226.5136,1700.0
2024-06-27 12:30:00,229.75,229.75,229.53,229.6,600.0,226.4939,226.4939,226.277,226.346,600.0
2024-06-27 13:00:00,229.69,229.84,229.57,229.8,1458.0,226.4348,226.5826,226.3165,226.5432,1458.0
2024-06-27 13:30:00,229.72,229.72,229.28,229.28,1245.0,226.4643,226.4643,226.0306,226.0306,1245.0
2024-06-27 14:00:00,229.22,229.24,228.86,229.12,2488.0,225.9714,225.9911,225.6165,225.8728,2488.0
2024-06-27 14:30:00,229.02,229.4,228.66,229.4,2140.0,225.7742,226.1489,225.4194,226.1489,2140.0
2024-06-27 15:00:00,229.4,229.95,229.4,229.87,4678.0,226.1489,226.6911,226.1489,226.6122,4678.0
2024-06-27 15:30:00,229.83,230.43,229.62,230.4,23160.0,226.5728,227.1643,226.3657,227.1347,23160.0
2024-06-28 09:30:00,231.28,233.47,231.22,231.22,6877.0,228.0022,230.1612,227.9431,227.9431,6877.0
2024-06-28 10:00:00,231.63,231.91,230.88,231.34,3597.0,228.3473,228.6233,227.6079,228.0614,3597.0
2024-06-28 10:30:00,231.23,231.5,230.64,230.83,3319.0,227.9529,228.2191,227.3713,227.5586,3319.0
2024-06-28 11:00:00,230.25,230.59,229.93,230.14,1399.0,226.9868,227.322,226.6714,226.8784,1399.0
2024-06-28 11:30:00,229.65,230.31,229.65,229.89,1671.0,226.3953,227.046,226.3953,226.6319,1671.0
2024-06-28 12:00:00,230.12,230.28,229.8,230.28,2611.0,226.8587,227.0164,226.5432,227.0164,2611.0
2024-06-28 12:30:00,230.39,230.41,229.88,230.07,1841.0,227.1248,227.1446,226.6221,226.8094,1841.0
2024-06-28 13:00:00,230.16,230.28,229.85,229.85,1724.0,226.8981,227.0164,226.5925,226.5925,1724.0
2024-06-28 13:30:00,229.68,229.93,229.63,229.78,1870.0,226.4249,226.6714,226.3756,226.5235,1870.0
2024-06-28 14:00:00,229.97,230.11,229.56,229.73,3124.0,226.7108,226.8488,226.3066,226.4742,3124.0
2024-06-28 14:30:00,229.74,229.74,229.06,229.31,4233.0,226.484,226.484,225.8137,226.0601,4233.0
2024-06-28 15:00:00,229.33,230.12,229.33,229.93,10357.0,226.0799,226.8587,226.0799,226.6714,10357.0
2024-06-28 15:30:00,230.05,233.55,229.79,232.19,79651.0,226.7897,230.24,226.5333,228.8993,79651.0
2024-07-01 09:30:00,231.78,233.79,230.49,231.48,4750.0,228.4951,230.4766,227.2234,228.1994,4750.0
2024-07-01 10:00:00,231.95,231.98,229.3,229.53,2566.0,228.6627,228.6923,226.0503,226.277,2566.0
2024-07-01 10:30:00,229.15,229.97,228.67,229.8,10310.0,225.9024,226.7108,225.4292,226.5432,10310.0
2024-07-01 11:00:00,229.8,230.34,228.95,229.0,7356.0,226.5432,227.0755,225.7052,225.7545,7356.0
2024-07-01 11:30:00,228.76,228.95,228.56,228.79,2790.0,225.5179,225.7052,225.3208,225.5475,2790.0
2024-07-01 12:00:00,228.97,229.83,228.97,229.26,1784.0,225.725,226.5728,225.725,226.0108,1784.0
2024-07-01 12:30:00,229.17,229.17,228.29,228.75,3317.0,225.9221,225.9221,225.0546,225.5081,3317.0
2024-07-01 13:00:00,228.81,230.0,228.81,229.94,2729.0,225.5672,226.7404,225.5672,226.6812,2729.0
2024-07-01 13:30:00,230.01,230.02,229.56,229.8,2598.0,226.7502,226.7601,226.3066,226.5432,2598.0
2024-07-01 14:00:00,229.83,229.98,229.24,229.3,3239.0,226.5728,226.7206,225.9911,226.0503,3239.0
2024-07-01 14:30:00,229.37,229.38,228.8,228.8,2456.0,226.1193,226.1291,225.5574,225.5574,2456.0
2024-07-01 15:00:00,228.73,229.05,228.66,228.67,1512.0,225.4884,225.8038,225.4194,225.4292,1512.0
2024-07-01 15:30:00,228.64,228.7,227.63,227.76,20724.0,225.3996,225.4588,224.4039,224.5321,20724.0
2024-07-02 09:30:00,227.81,229.05,227.02,227.02,3072.0,224.5814,225.8038,223.8026,223.8026,3072.0
2024-07-02 10:00:00,227.39,228.16,227.29,227.92,1360.0,224.1674,224.9264,224.0688,224.6898,1360.0
2024-07-02 10:30:00,228.39,228.39,227.41,227.41,1180.0,225.1532,225.1532,224.1871,224.1871,1180.0
2024-07-02 11:00:00,227.43,227.45,226.97,227.01,1160.0,224.2068,224.2265,223.7533,223.7927,1160.0
2024-07-02 11:30:00,227.01,227.58,226.79,227.12,4830.0,223.7927,224.3547,223.5759,223.9012,4830.0
2024-07-02 12:00:00,227.15,227.65,227.14,227.17,500.0,223.9308,224.4237,223.9209,223.9505,500.0
2024-07-02 12:30:00,227.19,227.19,226.88,227.15,1164.0,223.9702,223.9702,223.6646,223.9308,1164.0
2024-07-02 13:00:00,226.74,227.51,226.71,227.5,5216.0,223.5266,224.2857,223.497,224.2758,5216.0
2024-07-02 13:30:00,227.33,227.44,227.08,227.27,3381.0,224.1082,224.2166,223.8617,224.0491,3381.0
2024-07-02 14:00:00,227.37,228.29,227.36,228.29,1017.0,224.1476,225.0546,224.1378,225.0546,1017.0
2024-07-02 14:30:00,228.07,228.07,227.71,227.98,1371.0,224.8377,224.8377,224.4828,224.749,1371.0
2024-07-02 15:00:00,227.72,228.22,227.53,228.12,1847.0,224.4927,224.9856,224.3054,224.887,1847.0
2024-07-02 15:30:00,228.05,228.39,227.58,228.39,10645.0,224.818,225.1532,224.3547,225.1532,10645.0
2024-07-03 09:30:00,228.49,228.49,226.36,228.08,3776.0,225.2518,225.2518,223.1519,224.8476,3776.0
2024-07-03 10:00:00,228.59,228.97,227.4,228.05,2911.0,225.3503,225.725,224.1772,224.818,2911.0
2024-07-03 10:30:00,227.97,228.0,227.15,227.88,5185.0,224.7391,224.7687,223.9308,224.6504,5185.0
2024-07-03 11:00:00,227.64,228.13,227.5,227.81,4551.0,224.4138,224.8969,224.2758,224.5814,4551.0
2024-07-03 11:30:00,227.73,227.95,227.17,227.17,2039.0,224.5025,224.7194,223.9505,223.9505,2039.0
2024-07-03 12:00:00,227.16,227.49,226.7,227.46,2007.0,223.9406,224.2659,223.4871,224.2364,2007.0
2024-07-03 12:30:00,227.63,228.61,227.58,227.59,9592.0,224.4039,225.3701,224.3547,224.3645,9592.0
2024-07-05 09:30:00,226.86,227.66,224.78,224.78,5735.0,223.6449,224.4335,221.5943,221.5943,5735.0
2024-07-05 10:00:00,224.88,225.1,224.17,224.5,2699.0,221.6929,221.9098,220.993,221.3183,2699.0
2024-07-05 10:30:00,224.66,225.91,224.66,225.91,3201.0,221.476,222.7083,221.476,222.7083,3201.0
2024-07-05 11:00:00,225.88,225.93,225.04,225.93,3279.0,222.6788,222.728,221.8507,222.728,3279.0
2024-07-05 11:30:00,225.79,225.96,225.01,225.21,3033.0,222.59,222.7576,221.8211,222.0182,3033.0
2024-07-05 12:00:00,225.08,226.1,225.08,225.73,1626.0,221.8901,222.8956,221.8901,222.5309,1626.0
2024-07-05 12:30:00,225.54,226.16,225.53,226.01,6451.0,222.3436,222.9548,222.3337,222.8069,6451.0
2024-07-05 13:00:00,225.99,226.48,225.98,226.01,3364.0,222.7872,223.2702,222.7773,222.8069,3364.0
2024-07-05 13:30:00,225.87,226.17,225.7,226.17,1132.0,222.6689,222.9646,222.5013,222.9646,1132.0
2024-07-05 14:00:00,226.15,226.22,225.92,226.05,2230.0,222.9449,223.0139,222.7182,222.8463,2230.0
2024-07-05 14:30:00,225.94,226.48,225.93,226.48,1510.0,222.7379,223.2702,222.728,223.2702,1510.0
2024-07-05 15:00:00,226.53,226.75,226.16,226.48,5216.0,223.3195,223.5364,222.9548,223.2702,5216.0
2024-07-05 15:30:00,226.37,226.83,226.0,226.59,15124.0,223.1618,223.6153,222.7971,223.3787,15124.0
2024-07-08 09:30:00,227.81,229.01,227.74,227.75,5085.0,224.5814,225.7644,224.5124,224.5222,5085.0
2024-07-08 10:00:00,227.83,227.93,226.81,227.1,3890.0,224.6011,224.6997,223.5956,223.8815,3890.0
2024-07-08 10:30:00,227.06,227.21,226.81,226.94,2038.0,223.842,223.9899,223.5956,223.7237,2038.0
2024-07-08 11:00:00,226.94,226.94,226.56,226.56,1264.0,223.7237,223.7237,223.3491,223.3491,1264.0
2024-07-08 11:30:00,226.38,226.45,225.54,225.75,2899.0,223.1717,223.2407,222.3436,222.5506,2899.0
2024-07-08 12:00:00,225.73,226.63,225.58,226.44,4309.0,222.5309,223.4181,222.383,223.2308,4309.0
2024-07-08 12:30:00,226.43,226.85,226.12,226.17,5424.0,223.221,223.635,222.9153,222.9646,5424.0
2024-07-08 13:00:00,226.31,226.79,226.08,226.56,3753.0,223.1027,223.5759,222.8759,223.3491,3753.0
2024-07-08 13:30:00,226.56,226.78,226.42,226.75,10295.0,223.3491,223.566,223.2111,223.5364,10295.0
2024-07-08 14:00:00,226.75,226.75,226.36,226.52,7405.0,223.5364,223.5364,223.1519,223.3097,7405.0
2024-07-08 14:30:00,226.58,227.12,226.52,227.08,3935.0,223.3688,223.9012,223.3097,223.8617,3935.0
2024-07-08 15:00:00,227.07,227.12,226.73,226.83,3222.0,223.8519,223.9012,223.5167,223.6153,3222.0
2024-07-08 15:30:00,226.76,227.0,226.43,226.51,18179.0,223.5463,223.7829,223.221,223.2998,18179.0
2024-07-09 09:30:00,225.85,225.85,225.12,225.41,2238.0,222.6492,222.6492,221.9295,222.2154,2238.0
2024-07-09 10:00:00,225.49,225.96,225.42,225.42,905.0,222.2943,222.7576,222.2253,222.2253,905.0
2024-07-09 10:30:00,225.39,225.47,224.3,224.3,3150.0,222.1957,222.2746,221.1211,221.1211,3150.0
2024-07-09 11:00:00,224.23,224.53,224.08,224.08,3154.0,221.0521,221.3479,220.9043,220.9043,3154.0
2024-07-09 11:30:00,224.22,224.39,224.08,224.25,2066.0,221.0423,221.2099,220.9043,221.0719,2066.0
2024-07-09 12:00:00,224.33,224.33,224.01,224.24,5371.0,221.1507,221.1507,220.8353,221.062,5371.0
2024-07-09 12:30:00,224.26,225.0,224.26,224.52,4551.0,221.0817,221.8112,221.0817,221.338,4551.0
2024-07-09 13:00:00,224.63,225.08,224.52,224.8,4714.0,221.4465,221.8901,221.338,221.6141,4714.0
2024-07-09 13:30:00,224.85,225.26,224.76,224.76,2437.0,221.6633,222.0675,221.5746,221.5746,2437.0
2024-07-09 14:00:00,224.83,224.83,224.26,224.31,3034.0,221.6436,221.6436,221.0817,221.131,3034.0
2024-07-09 14:30:00,224.43,224.65,224.34,224.54,4451.0,221.2493,221.4662,221.1606,221.3577,4451.0
2024-07-09 15:00:00,224.58,224.75,224.02,224.17,5394.0,221.3972,221.5648,220.8451,220.993,5394.0
2024-07-09 15:30:00,224.12,225.75,224.03,225.1,26645.0,220.9437,222.5506,220.855,221.9098,26645.0
2024-07-10 09:30:00,225.42,225.87,225.42,225.87,2498.0,222.2253,222.6689,222.2253,222.6689,2498.0
2024-07-10 10:00:00,226.26,226.83,226.02,226.83,3159.0,223.0534,223.6153,222.8168,223.6153,3159.0
2024-07-10 10:30:00,226.37,226.94,226.31,226.93,620.0,223.1618,223.7237,223.1027,223.7139,620.0
2024-07-10 11:00:00,226.88,227.44,226.88,226.95,1032.0,223.6646,224.2166,223.6646,223.7336,1032.0
2024-07-10 11:30:00,227.14,227.51,227.07,227.4,1759.0,223.9209,224.2857,223.8519,224.1772,1759.0
2024-07-10 12:00:00,227.72,228.19,227.71,228.19,721.0,224.4927,224.956,224.4828,224.956,721.0
2024-07-10 12:30:00,228.05,228.36,228.05,228.17,909.0,224.818,225.1236,224.818,224.9363,909.0
2024-07-10 13:00:00,228.3,228.54,227.78,227.78,1245.0,225.0645,225.3011,224.5518,224.5518,1245.0
2024-07-10 13:30:00,228.2,228.2,227.54,227.64,1694.0,224.9659,224.9659,224.3152,224.4138,1694.0
2024-07-10 14:00:00,227.63,227.9,227.54,227.55,726.0,224.4039,224.6701,224.3152,224.3251,726.0
2024-07-10 14:30:00,228.0,228.08,227.79,228.02,1640.0,224.7687,224.8476,224.5617,224.7884,1640.0
2024-07-10 15:00:00,228.27,228.35,227.99,228.28,1728.0,225.0349,225.1137,224.7588,225.0447,1728.0
2024-07-10 15:30:00,228.41,230.06,228.32,229.81,8925.0,225.1729,226.7995,225.0842,226.5531,8925.0
2024-07-11 09:30:00,232.09,234.8,232.09,234.01,4551.0,228.8007,231.4723,228.8007,230.6935,4551.0
2024-07-11 10:00:00,234.18,235.69,234.07,235.3,2962.0,230.8611,232.3497,230.7527,231.9652,2962.0
2024-07-11 10:30:00,235.9,235.9,235.16,235.16,993.0,232.5567,232.5567,231.8272,231.8272,993.0
2024-07-11 11:00:00,235.51,236.47,235.47,236.19,2224.0,232.1723,233.1187,232.1328,232.8426,2224.0
2024-07-11 11:30:00,236.25,236.33,235.98,236.11,1278.0,232.9018,232.9807,232.6356,232.7638,1278.0
2024-07-11 12:00:00,235.42,235.52,235.2,235.24,1221.0,232.0835,232.1821,231.8667,231.9061,1221.0
2024-07-11 12:30:00,235.33,235.39,234.92,235.35,1535.0,231.9948,232.054,231.5906,232.0145,1535.0
2024-07-11 13:00:00,235.2,235.7,235.2,235.7,759.0,231.8667,232.3596,231.8667,232.3596,759.0
2024-07-11 13:30:00,235.38,235.82,235.38,235.82,1011.0,232.0441,232.4779,232.0441,232.4779,1011.0
2024-07-11 14:00:00,235.71,235.73,235.18,235.33,4276.0,232.3694,232.3892,231.8469,231.9948,4276.0
2024-07-11 14:30:00,235.62,235.77,235.55,235.7,1978.0,232.2807,232.4286,232.2117,232.3596,1978.0
2024-07-11 15:00:00,235.74,235.83,234.88,235.17,5867.0,232.399,232.4877,231.5512,231.8371,5867.0
2024-07-11 15:30:00,235.19,235.78,235.02,235.15,9801.0,231.8568,232.4384,231.6892,231.8174,9801.0
2024-07-12 09:30:00,237.28,237.33,235.81,236.83,3745.0,233.9172,233.9665,232.468,233.4736,3745.0
2024-07-12 10:00:00,237.32,238.87,236.94,238.87,3110.0,233.9566,235.4847,233.582,235.4847,3110.0
2024-07-12 10:30:00,238.89,238.92,238.54,238.8,2197.0,235.5044,235.5339,235.1593,235.4156,2197.0
2024-07-12 11:00:00,239.11,239.29,238.81,239.29,1100.0,235.7213,235.8987,235.4255,235.8987,1100.0
2024-07-12 11:30:00,239.0,239.0,238.1,238.28,1740.0,235.6128,235.6128,234.7256,234.903,1740.0
2024-07-12 12:00:00,238.49,238.53,238.08,238.28,724.0,235.11,235.1495,234.7058,234.903,724.0
2024-07-12 12:30:00,237.89,238.01,237.66,237.71,1429.0,234.5185,234.6368,234.2918,234.3411,1429.0
2024-07-12 13:00:00,238.29,238.42,238.28,238.37,943.0,234.9129,235.041,234.903,234.9917,943.0
2024-07-12 13:30:00,238.4,238.53,238.24,238.41,1802.0,235.0213,235.1495,234.8636,235.0312,1802.0
2024-07-12 14:00:00,238.33,238.89,238.27,238.63,3108.0,234.9523,235.5044,234.8932,235.2481,3108.0
2024-07-12 14:30:00,238.47,238.56,238.21,238.53,1445.0,235.0903,235.179,234.834,235.1495,1445.0
2024-07-12 15:00:00,238.5,238.82,238.43,238.43,2120.0,235.1199,235.4354,235.0509,235.0509,2120.0
2024-07-12 15:30:00,238.38,238.41,237.13,237.35,9566.0,235.0016,235.0312,233.7693,233.9862,9566.0
2024-07-15 09:30:00,236.91,238.73,236.91,238.69,4134.0,233.5524,235.3466,233.5524,235.3072,4134.0
2024-07-15 10:00:00,239.03,239.03,238.4,238.81,2175.0,235.6424,235.6424,235.0213,235.4255,2175.0
2024-07-15 10:30:00,238.84,239.08,238.29,238.76,4774.0,235.4551,235.6917,234.9129,235.3762,4774.0
2024-07-15 11:00:00,238.89,239.82,238.89,239.5,6003.0,235.5044,236.4212,235.5044,236.1057,6003.0
2024-07-15 11:30:00,239.35,240.29,239.35,240.29,3616.0,235.9578,236.8845,235.9578,236.8845,3616.0
2024-07-15 12:00:00,240.02,240.38,239.81,239.81,6543.0,236.6184,236.9733,236.4113,236.4113,6543.0
2024-07-15 12:30:00,239.81,240.21,239.6,239.73,6700.0,236.4113,236.8057,236.2043,236.3325,6700.0
2024-07-15 13:00:00,239.43,239.46,238.84,238.84,1981.0,236.0367,236.0663,235.4551,235.4551,1981.0
2024-07-15 13:30:00,238.77,238.77,237.61,237.75,4511.0,235.3861,235.3861,234.2425,234.3805,4511.0
2024-07-15 14:00:00,237.88,238.12,237.88,238.12,2540.0,234.5087,234.7453,234.5087,234.7453,2540.0
2024-07-15 14:30:00,238.04,238.34,237.97,238.13,2818.0,234.6664,234.9622,234.5974,234.7551,2818.0
2024-07-15 15:00:00,238.21,238.54,238.1,238.16,4074.0,234.834,235.1593,234.7256,234.7847,4074.0
2024-07-15 15:30:00,238.14,238.26,236.36,236.59,44741.0,234.765,234.8833,233.0102,233.237,44741.0
2024-07-16 09:30:00,238.04,240.83,236.89,240.62,12325.0,234.6664,237.4169,233.5327,237.2099,12325.0
2024-07-16 10:00:00,240.86,241.9,240.41,240.41,2988.0,237.4464,238.4717,237.0028,237.0028,2988.0
2024-07-16 10:30:00,240.83,241.53,240.83,241.52,1243.0,237.4169,238.107,237.4169,238.0971,1243.0
2024-07-16 11:00:00,241.42,241.91,241.42,241.58,3245.0,237.9985,238.4816,237.9985,238.1562,3245.0
2024-07-16 11:30:00,241.35,241.55,240.99,241.08,1820.0,237.9295,238.1267,237.5746,237.6633,1820.0
2024-07-16 12:00:00,240.81,242.06,240.7,241.91,2811.0,237.3972,238.6294,237.2887,238.4816,2811.0
2024-07-16 12:30:00,241.96,242.25,241.91,241.91,631.0,238.5309,238.8167,238.4816,238.4816,631.0
2024-07-16 13:00:00,242.15,242.69,241.96,242.64,2800.0,238.7182,239.2505,238.5309,239.2012,2800.0
2024-07-16 13:30:00,242.46,243.17,242.28,242.96,3392.0,239.0238,239.7237,238.8463,239.5167,3392.0
2024-07-16 14:00:00,243.27,243.38,242.45,242.46,14032.0,239.8223,239.9307,239.0139,239.0238,14032.0
2024-07-16 14:30:00,242.62,243.05,242.62,242.86,7525.0,239.1815,239.6054,239.1815,239.4181,7525.0
2024-07-16 15:00:00,242.85,243.81,242.71,243.73,5226.0,239.4082,240.3546,239.2702,240.2758,5226.0
2024-07-16 15:30:00,243.63,243.96,243.23,243.46,26070.0,240.1772,240.5025,239.7829,240.0096,26070.0
2024-07-17 09:30:00,242.11,244.78,240.74,244.5,16597.0,238.6787,241.3109,237.3282,241.0349,16597.0
2024-07-17 10:00:00,244.19,245.38,243.65,244.13,5436.0,240.7293,241.9024,240.1969,240.6701,5436.0
2024-07-17 10:30:00,244.36,244.38,243.28,243.28,2448.0,240.8968,240.9166,239.8322,239.8322,2448.0
2024-07-17 11:00:00,243.89,243.89,242.79,243.34,3461.0,240.4335,240.4335,239.3491,239.8913,3461.0
2024-07-17 11:30:00,243.25,244.46,243.17,244.31,10037.0,239.8026,240.9954,239.7237,240.8476,10037.0
2024-07-17 12:00:00,244.4,245.01,244.26,245.01,6064.0,240.9363,241.5376,240.7983,241.5376,6064.0
2024-07-17 12:30:00,244.83,245.02,244.55,244.81,2350.0,241.3602,241.5475,241.0842,241.3405,2350.0
2024-07-17 13:00:00,244.76,245.14,244.52,244.79,11323.0,241.2912,241.6658,241.0546,241.3208,11323.0
2024-07-17 13:30:00,245.05,245.82,244.74,244.74,5381.0,241.5771,242.3362,241.2715,241.2715,5381.0
2024-07-17 14:00:00,244.56,245.01,244.56,244.75,6360.0,241.094,241.5376,241.094,241.2813,6360.0
2024-07-17 14:30:00,244.96,245.2,244.05,244.21,2719.0,241.4883,241.7249,240.5912,240.749,2719.0
2024-07-17 15:00:00,244.2,244.37,243.89,243.89,7829.0,240.7391,240.9067,240.4335,240.4335,7829.0
2024-07-17 15:30:00,243.74,243.99,242.72,243.33,21160.0,240.2856,240.5321,239.2801,239.8814,21160.0
2024-07-18 09:30:00,241.44,244.86,241.44,244.86,3870.0,238.0182,241.3898,238.0182,241.3898,3870.0
2024-07-18 10:00:00,245.45,245.55,244.34,244.34,2210.0,241.9714,242.07,240.8771,240.8771,2210.0
2024-07-18 10:30:00,244.58,244.58,243.96,244.43,1566.0,241.1137,241.1137,240.5025,240.9659,1566.0
2024-07-18 11:00:00,244.1,244.74,243.79,244.18,4735.0,240.6405,241.2715,240.3349,240.7194,4735.0
2024-07-18 11:30:00,244.06,244.19,243.39,243.41,1701.0,240.6011,240.7293,239.9406,239.9603,1701.0
2024-07-18 12:00:00,243.17,243.33,242.76,242.99,2221.0,239.7237,239.8814,239.3195,239.5463,2221.0
2024-07-18 12:30:00,242.54,242.87,242.26,242.73,1346.0,239.1026,239.428,238.8266,239.2899,1346.0
2024-07-18 13:00:00,242.82,242.82,242.05,242.05,565.0,239.3787,239.3787,238.6196,238.6196,565.0
2024-07-18 13:30:00,242.32,242.4,242.21,242.21,545.0,238.8858,238.9646,238.7773,238.7773,545.0
2024-07-18 14:00:00,241.84,241.84,241.08,241.19,959.0,238.4126,238.4126,237.6633,237.7718,959.0
2024-07-18 14:30:00,240.8,240.8,240.5,240.68,653.0,237.3873,237.3873,237.0916,237.269,653.0
2024-07-18 15:00:00,240.85,240.85,239.74,239.74,1855.0,237.4366,237.4366,236.3423,236.3423,1855.0
2024-07-18 15:30:00,239.98,240.77,239.44,239.85,14365.0,236.5789,237.3577,236.0466,236.4508,14365.0
2024-07-19 09:30:00,241.03,241.42,238.93,239.85,17371.0,237.614,237.9985,235.5438,236.4508,17371.0
2024-07-19 10:00:00,240.07,240.07,236.67,236.67,6979.0,236.6676,236.6676,233.3158,233.3158,6979.0
2024-07-19 10:30:00,237.14,237.24,235.45,235.49,2779.0,233.7792,233.8778,232.1131,232.1526,2779.0
2024-07-19 11:00:00,235.48,235.82,235.32,235.69,2055.0,232.1427,232.4779,231.985,232.3497,2055.0
2024-07-19 11:30:00,235.07,235.74,235.02,235.74,2756.0,231.7385,232.399,231.6892,232.399,2756.0
2024-07-19 12:00:00,236.09,236.42,235.57,235.85,1852.0,232.7441,233.0694,232.2314,232.5075,1852.0
2024-07-19 12:30:00,235.85,236.12,235.56,235.96,5015.0,232.5075,232.7736,232.2216,232.6159,5015.0
2024-07-19 13:00:00,235.92,235.92,235.37,235.42,6868.0,232.5765,232.5765,232.0343,232.0835,6868.0
2024-07-19 13:30:00,235.31,236.07,235.31,235.84,2010.0,231.9751,232.7243,231.9751,232.4976,2010.0
2024-07-19 14:00:00,235.84,236.12,235.56,235.56,2103.0,232.4976,232.7736,232.2216,232.2216,2103.0
2024-07-19 14:30:00,235.46,235.72,235.44,235.72,1648.0,232.123,232.3793,232.1033,232.3793,1648.0
2024-07-19 15:00:00,236.06,236.44,236.06,236.13,3233.0,232.7145,233.0891,232.7145,232.7835,3233.0
2024-07-19 15:30:00,235.89,237.06,235.79,236.62,21668.0,232.5469,233.7003,232.4483,233.2665,21668.0
2024-07-22 09:30:00,237.29,237.72,235.03,235.03,1708.0,233.927,234.351,231.6991,231.6991,1708.0
2024-07-22 10:00:00,234.44,235.39,234.09,235.39,1945.0,231.1174,232.054,230.7724,232.054,1945.0
2024-07-22 10:30:00,235.09,236.8,235.09,236.8,3111.0,231.7582,233.444,231.7582,233.444,3111.0
2024-07-22 11:00:00,237.14,237.25,236.73,237.18,1155.0,233.7792,233.8876,233.375,233.8186,1155.0
2024-07-22 11:30:00,237.33,237.87,237.0,237.8,1262.0,233.9665,234.4988,233.6412,234.4298,1262.0
2024-07-22 12:00:00,237.69,237.87,237.69,237.87,300.0,234.3214,234.4988,234.3214,234.4988,300.0
2024-07-22 12:30:00,237.83,238.14,237.41,237.98,833.0,234.4594,234.765,234.0453,234.6073,833.0
2024-07-22 13:00:00,238.31,238.31,237.68,237.68,1138.0,234.9326,234.9326,234.3115,234.3115,1138.0
2024-07-22 13:30:00,238.48,238.52,238.19,238.44,919.0,235.1002,235.1396,234.8143,235.0607,919.0
2024-07-22 14:00:00,238.5,238.74,238.27,238.74,828.0,235.1199,235.3565,234.8932,235.3565,828.0
2024-07-22 14:30:00,238.69,239.21,238.6,239.03,2319.0,235.3072,235.8198,235.2185,235.6424,2319.0
2024-07-22 15:00:00,239.05,239.71,239.05,239.62,2946.0,235.6621,236.3127,235.6621,236.224,2946.0
2024-07-22 15:30:00,239.72,240.69,239.67,240.64,9198.0,236.3226,237.2789,236.2733,237.2296,9198.0
2024-07-23 09:30:00,239.32,240.82,238.49,240.79,2992.0,235.9283,237.407,235.11,237.3774,2992.0
2024-07-23 10:00:00,239.78,240.92,239.78,240.91,594.0,236.3818,237.5056,236.3818,237.4957,594.0
2024-07-23 10:30:00,240.27,241.14,240.26,240.5,2118.0,236.8648,237.7225,236.855,237.0916,2118.0
2024-07-23 11:00:00,240.47,240.76,239.97,239.97,3650.0,237.062,237.3479,236.5691,236.5691,3650.0
2024-07-23 11:30:00,240.59,241.04,240.56,240.78,1784.0,237.1803,237.6239,237.1507,237.3676,1784.0
2024-07-23 12:00:00,240.86,241.07,240.46,240.51,1916.0,237.4464,237.6535,237.0521,237.1014,1916.0
2024-07-23 12:30:00,240.38,240.92,240.38,240.53,733.0,236.9733,237.5056,236.9733,237.1211,733.0
2024-07-23 13:00:00,240.73,240.86,240.56,240.56,1695.0,237.3183,237.4464,237.1507,237.1507,1695.0
2024-07-23 13:30:00,240.66,241.15,240.63,240.63,356.0,237.2493,237.7323,237.2197,237.2197,356.0
2024-07-23 14:00:00,240.73,241.05,240.72,240.8,976.0,237.3183,237.6338,237.3084,237.3873,976.0
2024-07-23 14:30:00,240.81,240.89,240.75,240.75,1446.0,237.3972,237.476,237.338,237.338,1446.0
2024-07-23 15:00:00,240.81,240.93,240.51,240.51,1036.0,237.3972,237.5155,237.1014,237.1014,1036.0
2024-07-23 15:30:00,240.29,240.69,239.85,239.96,4881.0,236.8845,237.2789,236.4508,236.5592,4881.0
2024-07-24 09:30:00,239.54,239.54,236.24,236.82,3717.0,236.1452,236.1452,232.8919,233.4637,3717.0
2024-07-24 10:00:00,237.04,237.87,236.64,237.73,4729.0,233.6806,234.4988,233.2863,234.3608,4729.0
2024-07-24 10:30:00,237.8,238.63,237.56,238.63,3238.0,234.4298,235.2481,234.1932,235.2481,3238.0
2024-07-24 11:00:00,238.04,238.34,237.94,238.34,2286.0,234.6664,234.9622,234.5678,234.9622,2286.0
2024-07-24 11:30:00,238.49,238.94,238.3,238.84,2586.0,235.11,235.5537,234.9227,235.4551,2586.0
2024-07-24 12:00:00,239.03,239.4,238.73,238.74,1443.0,235.6424,236.0071,235.3466,235.3565,1443.0
2024-07-24 12:30:00,239.02,239.02,238.13,238.13,974.0,235.6325,235.6325,234.7551,234.7551,974.0
2024-07-24 13:00:00,238.12,238.35,237.83,237.86,1801.0,234.7453,234.972,234.4594,234.489,1801.0
2024-07-24 13:30:00,237.73,238.01,237.7,237.76,900.0,234.3608,234.6368,234.3312,234.3904,900.0
2024-07-24 14:00:00,237.64,237.92,237.27,237.67,3408.0,234.2721,234.5481,233.9073,234.3017,3408.0
2024-07-24 14:30:00,237.19,237.19,236.62,236.94,1706.0,233.8285,233.8285,233.2665,233.582,1706.0
2024-07-24 15:00:00,236.8,236.8,235.69,235.72,3895.0,233.444,233.444,232.3497,232.3793,3895.0
2024-07-24 15:30:00,235.84,236.01,234.03,235.99,49339.0,232.4976,232.6652,230.7132,232.6455,49339.0
2024-07-25 09:30:00,237.69,240.17,237.18,240.17,9666.0,234.3214,236.7662,233.8186,236.7662,9666.0
2024-07-25 10:00:00,239.49,240.5,238.2,240.23,9217.0,236.0959,237.0916,234.8241,236.8254,9217.0
2024-07-25 10:30:00,240.34,240.72,239.71,240.36,2630.0,236.9338,237.3084,236.3127,236.9535,2630.0
2024-07-25 11:00:00,240.72,241.61,240.66,241.17,5785.0,237.3084,238.1858,237.2493,237.7521,5785.0
2024-07-25 11:30:00,241.12,241.49,240.82,241.49,3217.0,237.7028,238.0675,237.407,238.0675,3217.0
2024-07-25 12:00:00,241.74,242.83,241.74,242.83,2690.0,238.314,239.3885,238.314,239.3885,2690.0
2024-07-25 12:30:00,242.91,243.23,242.91,243.19,2635.0,239.4674,239.7829,239.4674,239.7434,2635.0
2024-07-25 13:00:00,243.15,243.75,242.69,242.69,3404.0,239.704,240.2955,239.2505,239.2505,3404.0
2024-07-25 13:30:00,242.81,242.93,242.19,242.19,1935.0,239.3688,239.4871,238.7576,238.7576,1935.0
2024-07-25 14:00:00,241.6,241.66,241.26,241.45,3544.0,238.176,238.2351,237.8408,238.0281,3544.0
2024-07-25 14:30:00,241.44,241.44,240.73,241.17,6580.0,238.0182,238.0182,237.3183,237.7521,6580.0
2024-07-25 15:00:00,241.16,242.0,240.7,241.93,7314.0,237.7422,238.5703,237.2887,238.5013,7314.0
2024-07-25 15:30:00,241.84,241.91,240.25,240.71,61143.0,238.4126,238.4816,236.8451,237.2986,61143.0
2024-07-26 09:30:00,242.8,245.0,241.64,243.63,5519.0,239.359,241.5278,238.2154,240.1772,5519.0
2024-07-26 10:00:00,243.73,244.72,243.48,244.5,2866.0,240.2758,241.2517,240.0293,241.0349,2866.0
2024-07-26 10:30:00,244.45,244.94,243.46,243.91,11276.0,240.9856,241.4686,240.0096,240.4532,11276.0
2024-07-26 11:00:00,244.23,244.77,243.74,244.77,2736.0,240.7687,241.301,240.2856,241.301,2736.0
2024-07-26 11:30:00,244.64,245.82,244.36,245.82,5612.0,241.1729,242.3362,240.8968,242.3362,5612.0
2024-07-26 12:00:00,246.05,246.74,246.04,246.49,3432.0,242.5629,243.2431,242.553,242.9967,3432.0
2024-07-26 12:30:00,246.82,247.22,246.43,247.22,1200.0,243.322,243.7163,242.9375,243.7163,1200.0
2024-07-26 13:00:00,247.06,247.09,246.69,246.94,1413.0,243.5586,243.5882,243.1938,243.4403,1413.0
2024-07-26 13:30:00,246.68,246.68,245.95,246.37,2677.0,243.184,243.184,242.4643,242.8784,2677.0
2024-07-26 14:00:00,246.41,246.41,246.02,246.26,3607.0,242.9178,242.9178,242.5333,242.7699,3607.0
2024-07-26 14:30:00,246.3,246.54,246.2,246.44,9663.0,242.8094,243.046,242.7108,242.9474,9663.0
2024-07-26 15:00:00,246.38,246.85,246.16,246.85,3093.0,242.8882,243.3516,242.6713,243.3516,3093.0
2024-07-26 15:30:00,246.86,247.38,245.65,245.93,25940.0,243.3614,243.874,242.1686,242.4446,25940.0
2024-07-29 09:30:00,246.21,246.6,244.29,246.1,5006.0,242.7206,243.1051,240.8278,242.6122,5006.0
2024-07-29 10:00:00,246.89,246.89,246.2,246.39,1159.0,243.391,243.391,242.7108,242.8981,1159.0
2024-07-29 10:30:00,245.37,245.72,245.3,245.72,700.0,241.8925,242.2376,241.8235,242.2376,700.0
2024-07-29 11:00:00,245.92,246.08,245.61,245.61,1490.0,242.4347,242.5925,242.1291,242.1291,1490.0
2024-07-29 11:30:00,246.13,246.13,244.95,245.99,5369.0,242.6418,242.6418,241.4785,242.5037,5369.0
2024-07-29 12:00:00,246.0,246.41,245.99,246.09,1200.0,242.5136,242.9178,242.5037,242.6023,1200.0
2024-07-29 12:30:00,246.4,246.4,245.2,245.4,1398.0,242.9079,242.9079,241.7249,241.9221,1398.0
2024-07-29 13:00:00,245.4,245.4,244.95,244.95,1776.0,241.9221,241.9221,241.4785,241.4785,1776.0
2024-07-29 13:30:00,244.65,244.77,244.5,244.54,1023.0,241.1827,241.301,241.0349,241.0743,1023.0
2024-07-29 14:00:00,244.92,245.31,244.72,245.19,3409.0,241.4489,241.8334,241.2517,241.7151,3409.0
2024-07-29 14:30:00,245.33,246.04,245.2,245.63,3355.0,241.8531,242.553,241.7249,242.1488,3355.0
2024-07-29 15:00:00,245.74,245.82,245.47,245.47,1600.0,242.2573,242.3362,241.9911,241.9911,1600.0
2024-07-29 15:30:00,245.48,245.95,245.12,245.2,11493.0,242.001,242.4643,241.6461,241.7249,11493.0
2024-07-30 09:30:00,245.78,246.98,245.46,246.98,3159.0,242.2967,243.4797,241.9813,243.4797,3159.0
2024-07-30 10:00:00,246.48,246.95,245.02,245.9,3467.0,242.9868,243.4501,241.5475,242.415,3467.0
2024-07-30 10:30:00,245.86,247.02,245.83,247.02,826.0,242.3756,243.5191,242.346,243.5191,826.0
2024-07-30 11:00:00,246.19,247.17,246.19,246.77,1008.0,242.7009,243.667,242.7009,243.2727,1008.0
2024-07-30 11:30:00,246.37,246.74,246.1,246.31,2594.0,242.8784,243.2431,242.6122,242.8192,2594.0
2024-07-30 12:00:00,245.88,246.23,245.79,246.01,2696.0,242.3953,242.7403,242.3066,242.5235,2696.0
2024-07-30 12:30:00,246.47,246.47,246.04,246.04,560.0,242.9769,242.9769,242.553,242.553,560.0
2024-07-30 13:00:00,245.81,246.38,245.81,246.15,942.0,242.3263,242.8882,242.3263,242.6615,942.0
2024-07-30 13:30:00,246.0,246.97,245.97,246.72,3877.0,242.5136,243.4699,242.484,243.2234,3877.0
2024-07-30 14:00:00,246.94,247.33,246.8,246.87,2330.0,243.4403,243.8248,243.3023,243.3713,2330.0
2024-07-30 14:30:00,247.04,247.83,246.91,247.78,4554.0,243.5389,244.3177,243.4107,244.2684,4554.0
2024-07-30 15:00:00,247.88,248.51,247.81,248.51,3696.0,244.367,244.988,244.298,244.988,3696.0
2024-07-30 15:30:00,248.48,249.8,248.36,248.72,15038.0,244.9585,246.2597,244.8402,245.1951,15038.0
2024-07-31 09:30:00,249.92,249.92,248.13,248.14,2025.0,246.378,246.378,244.6134,244.6233,2025.0
2024-07-31 10:00:00,247.49,248.75,247.13,248.19,2083.0,243.9825,245.2246,243.6276,244.6726,2083.0
2024-07-31 10:30:00,248.67,249.49,248.56,249.49,600.0,245.1458,245.9541,245.0373,245.9541,600.0
2024-07-31 11:00:00,249.53,249.54,249.43,249.5,702.0,245.9936,246.0034,245.895,245.964,702.0
2024-07-31 11:30:00,249.77,250.22,249.63,250.22,1324.0,246.2302,246.6738,246.0922,246.6738,1324.0
2024-07-31 12:00:00,250.24,250.49,249.98,250.49,1724.0,246.6935,246.94,246.4372,246.94,1724.0
2024-07-31 12:30:00,250.68,250.88,250.33,250.34,1562.0,247.1273,247.3244,246.7822,246.7921,1562.0
2024-07-31 13:00:00,250.32,250.59,250.15,250.59,1484.0,246.7724,247.0386,246.6048,247.0386,1484.0
2024-07-31 13:30:00,250.26,250.26,248.2,248.63,5197.0,246.7132,246.7132,244.6824,245.1063,5197.0
2024-07-31 14:00:00,248.01,249.86,248.01,249.86,2676.0,244.4951,246.3189,244.4951,246.3189,2676.0
2024-07-31 14:30:00,250.11,252.78,250.11,252.78,800.0,246.5654,249.1975,246.5654,249.1975,800.0
2024-07-31 15:00:00,252.45,252.84,250.73,251.0,8604.0,248.8722,249.2567,247.1766,247.4427,8604.0
2024-07-31 15:30:00,251.15,251.48,248.31,250.18,51857.0,247.5906,247.9159,244.7909,246.6344,51857.0
2024-08-01 09:30:00,249.18,251.37,247.83,247.83,8964.0,245.6485,247.8075,244.3177,244.3177,8964.0
2024-08-01 10:00:00,246.55,247.53,244.86,245.95,7834.0,243.0558,244.0219,241.3898,242.4643,7834.0
2024-08-01 10:30:00,245.36,245.36,243.48,243.58,14949.0,241.8827,241.8827,240.0293,240.1279,14949.0
2024-08-01 11:00:00,242.76,242.76,240.09,240.38,25495.0,239.3195,239.3195,236.6874,236.9733,25495.0
2024-08-01 11:30:00,240.5,240.74,239.46,240.68,5431.0,237.0916,237.3282,236.0663,237.269,5431.0
2024-08-01 12:00:00,240.55,240.64,239.55,240.4,5076.0,237.1408,237.2296,236.155,236.993,5076.0
2024-08-01 12:30:00,240.39,241.62,240.07,241.35,4438.0,236.9831,238.1957,236.6676,237.9295,4438.0
2024-08-01 13:00:00,241.2,241.36,240.29,240.89,2417.0,237.7816,237.9394,236.8845,237.476,2417.0
2024-08-01 13:30:00,241.06,241.88,241.06,241.59,4364.0,237.6436,238.452,237.6436,238.1661,4364.0
2024-08-01 14:00:00,242.03,242.07,241.12,241.32,2957.0,238.5999,238.6393,237.7028,237.8999,2957.0
2024-08-01 14:30:00,241.31,241.73,241.13,241.46,4366.0,237.8901,238.3041,237.7126,238.0379,4366.0
2024-08-01 15:00:00,241.46,241.73,241.12,241.63,5832.0,238.0379,238.3041,237.7028,238.2055,5832.0
2024-08-01 15:30:00,241.65,243.87,241.46,243.87,17042.0,238.2253,240.4138,238.0379,240.4138,17042.0
2024-08-02 09:30:00,241.11,241.11,236.37,238.45,22275.0,237.6929,237.6929,233.0201,235.0706,22275.0
2024-08-02 10:00:00,237.93,239.09,236.78,238.31,6832.0,234.558,235.7015,233.4243,234.9326,6832.0
2024-08-02 10:30:00,238.81,239.94,238.8,239.04,5114.0,235.4255,236.5395,235.4156,235.6522,5114.0
2024-08-02 11:00:00,238.62,238.67,237.87,238.03,4211.0,235.2382,235.2875,234.4988,234.6566,4211.0
2024-08-02 11:30:00,238.13,240.42,238.12,239.87,3950.0,234.7551,237.0127,234.7453,236.4705,3950.0
2024-08-02 12:00:00,239.62,240.19,239.52,239.8,3128.0,236.224,236.7859,236.1254,236.4015,3128.0
2024-08-02 12:30:00,239.77,240.14,238.53,238.92,4784.0,236.3719,236.7367,235.1495,235.5339,4784.0
2024-08-02 13:00:00,238.62,239.27,238.39,239.06,1788.0,235.2382,235.879,235.0115,235.672,1788.0
2024-08-02 13:30:00,238.5,238.86,238.44,238.54,8070.0,235.1199,235.4748,235.0607,235.1593,8070.0
2024-08-02 14:00:00,238.43,239.8,238.24,239.75,5291.0,235.0509,236.4015,234.8636,236.3522,5291.0
2024-08-02 14:30:00,239.83,240.75,239.82,240.71,5138.0,236.431,237.338,236.4212,237.2986,5138.0
2024-08-02 15:00:00,240.83,242.08,240.61,242.07,15843.0,237.4169,238.6492,237.2,238.6393,15843.0
2024-08-02 15:30:00,241.95,241.97,241.14,241.14,31699.0,238.521,238.5407,237.7225,237.7225,31699.0
2024-08-05 09:30:00,237.96,237.96,233.55,234.96,15725.0,234.5875,234.5875,230.24,231.6301,15725.0
2024-08-05 10:00:00,235.4,238.89,235.4,236.02,3114.0,232.0638,235.5044,232.0638,232.675,3114.0
2024-08-05 10:30:00,236.73,237.68,235.64,236.39,9662.0,233.375,234.3115,232.3004,233.0398,9662.0
2024-08-05 11:00:00,235.86,236.94,235.76,236.07,1739.0,232.5173,233.582,232.4187,232.7243,1739.0
2024-08-05 11:30:00,236.33,237.23,235.68,236.77,5908.0,232.9807,233.8679,232.3399,233.4144,5908.0
2024-08-05 12:00:00,237.31,238.48,237.25,238.48,22799.0,233.9468,235.1002,233.8876,235.1002,22799.0
2024-08-05 12:30:00,238.48,238.48,235.88,236.13,7247.0,235.1002,235.1002,232.537,232.7835,7247.0
2024-08-05 13:00:00,235.94,236.18,235.23,236.12,10514.0,232.5962,232.8328,231.8962,232.7736,10514.0
2024-08-05 13:30:00,235.83,236.39,235.83,236.19,12010.0,232.4877,233.0398,232.4877,232.8426,12010.0
2024-08-05 14:00:00,235.85,235.85,233.37,234.95,54796.0,232.5075,232.5075,230.0626,231.6202,54796.0
2024-08-05 14:30:00,235.06,235.06,233.75,234.52,1922.0,231.7286,231.7286,230.4372,231.1963,1922.0
2024-08-05 15:00:00,234.54,234.7,233.77,234.14,4053.0,231.216,231.3738,230.4569,230.8217,4053.0
2024-08-05 15:30:00,234.01,235.12,233.88,234.99,15408.0,230.6935,231.7878,230.5654,231.6596,15408.0
2024-08-06 09:30:00,236.23,239.89,234.82,237.9,13783.0,232.8821,236.4902,231.4921,234.5284,13783.0
2024-08-06 10:00:00,238.64,239.46,237.62,238.02,4791.0,235.2579,236.0663,234.2524,234.6467,4791.0
2024-08-06 10:30:00,237.77,239.26,237.14,237.76,6169.0,234.4002,235.8691,233.7792,234.3904,6169.0
2024-08-06 11:00:00,238.12,238.12,235.48,235.74,10518.0,234.7453,234.7453,232.1427,232.399,10518.0
2024-08-06 11:30:00,235.24,236.71,235.14,236.6,25454.0,231.9061,233.3553,231.8075,233.2468,25454.0
2024-08-06 12:00:00,236.34,236.84,236.03,236.81,3511.0,232.9905,233.4834,232.6849,233.4538,3511.0
2024-08-06 12:30:00,237.0,237.48,236.5,237.25,3962.0,233.6412,234.1144,233.1482,233.8876,3962.0
2024-08-06 13:00:00,237.62,237.9,237.33,237.33,1773.0,234.2524,234.5284,233.9665,233.9665,1773.0
2024-08-06 13:30:00,237.84,238.14,237.65,237.73,2415.0,234.4692,234.765,234.2819,234.3608,2415.0
2024-08-06 14:00:00,237.69,239.09,237.35,239.09,3656.0,234.3214,235.7015,233.9862,235.7015,3656.0
2024-08-06 14:30:00,238.98,239.47,238.44,238.44,2797.0,235.5931,236.0761,235.0607,235.0607,2797.0
2024-08-06 15:00:00,238.33,238.33,236.8,237.8,5515.0,234.9523,234.9523,233.444,234.4298,5515.0
2024-08-06 15:30:00,237.76,237.91,235.6,235.82,15936.0,234.3904,234.5383,232.261,232.4779,15936.0
2024-08-07 09:30:00,238.07,240.42,238.07,240.42,3002.0,234.696,237.0127,234.696,237.0127,3002.0
2024-08-07 10:00:00,239.84,240.08,236.55,236.55,2358.0,236.4409,236.6775,233.1975,233.1975,2358.0
2024-08-07 10:30:00,236.83,237.78,236.06,237.44,3696.0,233.4736,234.4101,232.7145,234.0749,3696.0
2024-08-07 11:00:00,237.34,238.96,237.34,238.56,5363.0,233.9763,235.5734,233.9763,235.179,5363.0
2024-08-07 11:30:00,238.86,239.54,238.28,238.29,1349.0,235.4748,236.1452,234.903,234.9129,1349.0
2024-08-07 12:00:00,238.11,238.11,237.53,237.53,4900.0,234.7354,234.7354,234.1636,234.1636,4900.0
2024-08-07 12:30:00,237.34,237.61,236.46,236.83,1289.0,233.9763,234.2425,233.1088,233.4736,1289.0
2024-08-07 13:00:00,236.31,236.31,235.12,236.08,1400.0,232.9609,232.9609,231.7878,232.7342,1400.0
2024-08-07 13:30:00,235.76,236.42,235.0,235.0,1511.0,232.4187,233.0694,231.6695,231.6695,1511.0
2024-08-07 14:00:00,234.85,234.85,233.9,234.39,1200.0,231.5216,231.5216,230.5851,231.0681,1200.0
2024-08-07 14:30:00,233.97,234.3,233.52,234.04,5489.0,230.6541,230.9794,230.2105,230.7231,5489.0
2024-08-07 15:00:00,234.11,235.1,234.1,234.83,1415.0,230.7921,231.7681,230.7823,231.5019,1415.0
2024-08-07 15:30:00,234.54,235.11,232.13,232.7,21217.0,231.216,231.7779,228.8402,229.4021,21217.0
2024-08-08 09:30:00,234.88,235.85,233.56,235.85,2490.0,231.5512,232.5075,230.2499,232.5075,2490.0
2024-08-08 10:00:00,235.87,236.53,235.14,236.48,2777.0,232.5272,233.1778,231.8075,233.1285,2777.0
2024-08-08 10:30:00,236.7,237.24,235.61,236.92,2970.0,233.3454,233.8778,232.2709,233.5623,2970.0
2024-08-08 11:00:00,236.45,236.93,236.18,236.92,2190.0,233.0989,233.5721,232.8328,233.5623,2190.0
2024-08-08 11:30:00,236.67,236.67,236.08,236.21,2023.0,233.3158,233.3158,232.7342,232.8624,2023.0
2024-08-08 12:00:00,236.43,236.62,235.81,236.13,3229.0,233.0792,233.2665,232.468,232.7835,3229.0
2024-08-08 12:30:00,236.12,236.12,235.61,235.72,1152.0,232.7736,232.7736,232.2709,232.3793,1152.0
2024-08-08 13:00:00,235.66,236.86,235.66,236.86,1884.0,232.3201,233.5031,232.3201,233.5031,1884.0
2024-08-08 13:30:00,237.05,237.06,236.41,236.41,1386.0,233.6904,233.7003,233.0595,233.0595,1386.0
2024-08-08 14:00:00,236.32,236.56,236.04,236.04,2564.0,232.9708,233.2074,232.6948,232.6948,2564.0
2024-08-08 14:30:00,236.09,236.42,235.69,236.19,3426.0,232.7441,233.0694,232.3497,232.8426,3426.0
2024-08-08 15:00:00,236.17,236.59,235.68,236.44,2284.0,232.8229,233.237,232.3399,233.0891,2284.0
2024-08-08 15:30:00,236.26,236.56,234.92,235.5,30864.0,232.9116,233.2074,231.5906,232.1624,30864.0
2024-08-09 09:30:00,235.7,235.7,233.34,234.93,5625.0,232.3596,232.3596,230.033,231.6005,5625.0
2024-08-09 10:00:00,235.22,236.02,234.77,234.78,1744.0,231.8864,232.675,231.4428,231.4526,1744.0
2024-08-09 10:30:00,234.38,235.68,233.85,235.32,1100.0,231.0583,232.3399,230.5358,231.985,1100.0
2024-08-09 11:00:00,234.93,235.04,234.37,234.37,3448.0,231.6005,231.7089,231.0484,231.0484,3448.0
2024-08-09 11:30:00,234.14,235.14,234.14,234.31,1726.0,230.8217,231.8075,230.8217,230.9893,1726.0
2024-08-09 12:00:00,234.43,234.69,234.23,234.66,1396.0,231.1076,231.3639,230.9104,231.3343,1396.0
2024-08-09 12:30:00,234.78,235.23,234.77,235.01,1000.0,231.4526,231.8962,231.4428,231.6794,1000.0
2024-08-09 13:00:00,234.96,235.94,234.96,235.94,941.0,231.6301,232.5962,231.6301,232.5962,941.0
2024-08-09 13:30:00,235.98,236.28,235.12,235.4,1577.0,232.6356,232.9314,231.7878,232.0638,1577.0
2024-08-09 14:00:00,234.71,234.95,234.68,234.68,1159.0,231.3836,231.6202,231.354,231.354,1159.0
2024-08-09 14:30:00,234.7,235.15,234.64,235.15,3354.0,231.3738,231.8174,231.3146,231.8174,3354.0
2024-08-09 15:00:00,235.23,235.65,235.14,235.46,2257.0,231.8962,232.3103,231.8075,232.123,2257.0
2024-08-09 15:30:00,235.6,235.66,234.03,234.56,24761.0,232.261,232.3201,230.7132,231.2357,24761.0
2024-08-12 09:30:00,234.64,234.64,232.16,232.91,4291.0,231.3146,231.3146,228.8697,229.6091,4291.0
2024-08-12 10:00:00,232.98,235.05,232.79,234.98,1524.0,229.6781,231.7188,229.4908,231.6498,1524.0
2024-08-12 10:30:00,234.49,235.04,234.24,234.91,6119.0,231.1667,231.7089,230.9203,231.5808,6119.0
2024-08-12 11:00:00,234.97,234.97,233.56,233.56,3604.0,231.6399,231.6399,230.2499,230.2499,3604.0
2024-08-12 11:30:00,233.55,234.62,233.47,234.62,1377.0,230.24,231.2949,230.1612,231.2949,1377.0
2024-08-12 12:00:00,234.39,234.7,233.79,233.91,1848.0,231.0681,231.3738,230.4766,230.5949,1848.0
2024-08-12 12:30:00,234.37,234.56,233.75,233.86,872.0,231.0484,231.2357,230.4372,230.5457,872.0
2024-08-12 13:00:00,233.61,234.07,233.27,233.97,1748.0,230.2992,230.7527,229.964,230.6541,1748.0
2024-08-12 13:30:00,234.0,234.38,233.64,233.95,1901.0,230.6837,231.0583,230.3288,230.6344,1901.0
2024-08-12 14:00:00,233.85,233.86,233.39,233.39,3054.0,230.5358,230.5457,230.0823,230.0823,3054.0
2024-08-12 14:30:00,233.57,233.87,233.3,233.49,2517.0,230.2598,230.5555,229.9936,230.1809,2517.0
2024-08-12 15:00:00,233.65,233.86,233.45,233.57,1670.0,230.3386,230.5457,230.1415,230.2598,1670.0
2024-08-12 15:30:00,233.6,233.68,232.37,233.03,10441.0,230.2893,230.3682,229.0768,229.7274,10441.0
2024-08-13 09:30:00,233.64,235.83,233.33,234.7,2844.0,230.3288,232.4877,230.0232,231.3738,2844.0
2024-08-13 10:00:00,234.12,234.41,233.04,233.44,3861.0,230.802,231.0879,229.7373,230.1316,3861.0
2024-08-13 10:30:00,232.96,233.51,232.83,233.51,3339.0,229.6584,230.2006,229.5303,230.2006,3339.0
2024-08-13 11:00:00,233.61,233.77,233.31,233.31,1105.0,230.2992,230.4569,230.0035,230.0035,1105.0
2024-08-13 11:30:00,233.04,233.76,233.0,233.7,4548.0,229.7373,230.4471,229.6978,230.3879,4548.0
2024-08-13 12:00:00,233.95,234.9,233.95,234.47,1596.0,230.6344,231.5709,230.6344,231.147,1596.0
2024-08-13 12:30:00,234.49,235.55,234.24,235.47,1554.0,231.1667,232.2117,230.9203,232.1328,1554.0
2024-08-13 13:00:00,234.98,235.43,234.92,235.43,500.0,231.6498,232.0934,231.5906,232.0934,500.0
2024-08-13 13:30:00,235.74,235.74,235.09,235.46,593.0,232.399,232.399,231.7582,232.123,593.0
2024-08-13 14:00:00,235.71,236.14,235.71,236.02,1121.0,232.3694,232.7933,232.3694,232.675,1121.0
2024-08-13 14:30:00,236.08,236.21,235.77,235.88,800.0,232.7342,232.8624,232.4286,232.537,800.0
2024-08-13 15:00:00,236.09,236.22,235.59,235.59,892.0,232.7441,232.8722,232.2511,232.2511,892.0
2024-08-13 15:30:00,236.26,237.46,235.98,237.28,14347.0,232.9116,234.0946,232.6356,233.9172,14347.0
2024-08-14 09:30:00,238.98,240.14,235.89,237.94,5882.0,235.5931,236.7367,232.5469,234.5678,5882.0
2024-08-14 10:00:00,237.49,237.9,237.41,237.45,1000.0,234.1242,234.5284,234.0453,234.0848,1000.0
2024-08-14 10:30:00,236.99,237.01,235.68,236.33,17014.0,233.6313,233.651,232.3399,232.9807,17014.0
2024-08-14 11:00:00,236.34,237.15,236.33,236.93,4997.0,232.9905,233.789,232.9807,233.5721,4997.0
2024-08-14 11:30:00,236.97,237.75,236.97,237.68,1911.0,233.6116,234.3805,233.6116,234.3115,1911.0
2024-08-14 12:00:00,237.25,237.25,236.8,236.8,700.0,233.8876,233.8876,233.444,233.444,700.0
2024-08-14 12:30:00,236.09,236.51,236.08,236.38,600.0,232.7441,233.1581,232.7342,233.0299,600.0
2024-08-14 13:00:00,236.31,236.37,235.89,236.24,1200.0,232.9609,233.0201,232.5469,232.8919,1200.0
2024-08-14 13:30:00,236.2,236.2,236.11,236.19,537.0,232.8525,232.8525,232.7638,232.8426,537.0
2024-08-14 14:00:00,236.15,236.15,235.49,235.5,2183.0,232.8032,232.8032,232.1526,232.1624,2183.0
2024-08-14 14:30:00,236.11,236.75,236.1,236.47,1112.0,232.7638,233.3947,232.7539,233.1187,1112.0
2024-08-14 15:00:00,236.72,236.83,236.39,236.58,632.0,233.3651,233.4736,233.0398,233.2271,632.0
2024-08-14 15:30:00,236.47,236.79,236.2,236.51,6370.0,233.1187,233.4341,232.8525,233.1581,6370.0
2024-08-15 09:30:00,239.39,241.2,237.0,239.71,9412.0,235.9973,237.7816,233.6412,236.3127,9412.0
2024-08-15 10:00:00,240.14,240.62,239.16,240.56,7331.0,236.7367,237.2099,235.7705,237.1507,7331.0
2024-08-15 10:30:00,240.73,241.14,240.47,241.01,3141.0,237.3183,237.7225,237.062,237.5943,3141.0
2024-08-15 11:00:00,240.83,241.57,240.83,241.42,2888.0,237.4169,238.1464,237.4169,237.9985,2888.0
2024-08-15 11:30:00,240.87,241.24,240.62,240.62,2161.0,237.4563,237.8211,237.2099,237.2099,2161.0
2024-08-15 12:00:00,240.85,241.82,240.85,241.55,1520.0,237.4366,238.3928,237.4366,238.1267,1520.0
2024-08-15 12:30:00,241.58,241.58,240.89,241.34,1489.0,238.1562,238.1562,237.476,237.9196,1489.0
2024-08-15 13:00:00,241.14,241.71,241.11,241.58,900.0,237.7225,238.2844,237.6929,238.1562,900.0
2024-08-15 13:30:00,241.59,241.63,241.14,241.2,1713.0,238.1661,238.2055,237.7225,237.7816,1713.0
2024-08-15 14:00:00,241.32,241.32,240.77,240.94,1710.0,237.8999,237.8999,237.3577,237.5253,1710.0
2024-08-15 14:30:00,240.95,241.26,240.85,241.08,2840.0,237.5352,237.8408,237.4366,237.6633,2840.0
2024-08-15 15:00:00,240.79,240.84,240.48,240.73,2223.0,237.3774,237.4267,237.0718,237.3183,2223.0
2024-08-15 15:30:00,240.76,240.76,239.93,240.22,6591.0,237.3479,237.3479,236.5296,236.8155,6591.0
2024-08-16 09:30:00,239.21,240.28,238.61,240.12,9659.0,235.8198,236.8747,235.2283,236.7169,9659.0
2024-08-16 10:00:00,240.19,240.69,239.39,240.5,16648.0,236.7859,237.2789,235.9973,237.0916,16648.0
2024-08-16 10:30:00,240.24,240.36,239.5,239.89,7433.0,236.8352,236.9535,236.1057,236.4902,7433.0
2024-08-16 11:00:00,239.95,240.38,239.66,240.38,1899.0,236.5493,236.9733,236.2635,236.9733,1899.0
2024-08-16 11:30:00,240.2,240.54,239.7,240.02,2344.0,236.7958,237.131,236.3029,236.6184,2344.0
2024-08-16 12:00:00,240.39,240.65,240.25,240.53,1765.0,236.9831,237.2394,236.8451,237.1211,1765.0
2024-08-16 12:30:00,240.31,240.79,239.88,240.59,2178.0,236.9042,237.3774,236.4803,237.1803,2178.0
2024-08-16 13:00:00,240.58,240.81,240.2,240.21,1537.0,237.1704,237.3972,236.7958,236.8057,1537.0
2024-08-16 13:30:00,240.05,240.37,239.78,240.37,2170.0,236.6479,236.9634,236.3818,236.9634,2170.0
2024-08-16 14:00:00,240.3,240.3,239.78,239.87,3074.0,236.8944,236.8944,236.3818,236.4705,3074.0
2024-08-16 14:30:00,240.07,240.46,239.94,240.36,4559.0,236.6676,237.0521,236.5395,236.9535,4559.0
2024-08-16 15:00:00,240.57,240.83,240.19,240.25,6130.0,237.1606,237.4169,236.7859,236.8451,6130.0
2024-08-16 15:30:00,240.44,241.42,239.02,239.47,75348.0,237.0324,237.9985,235.6325,236.0761,75348.0
2024-08-19 09:30:00,239.64,241.23,239.64,240.68,2933.0,236.2437,237.8112,236.2437,237.269,2933.0
2024-08-19 10:00:00,240.33,240.38,239.66,240.04,4879.0,236.924,236.9733,236.2635,236.6381,4879.0
2024-08-19 10:30:00,240.27,240.58,240.02,240.52,6552.0,236.8648,237.1704,236.6184,237.1113,6552.0
2024-08-19 11:00:00,240.44,240.81,240.26,240.29,3597.0,237.0324,237.3972,236.855,236.8845,3597.0
2024-08-19 11:30:00,240.38,240.42,239.9,239.9,4058.0,236.9733,237.0127,236.5001,236.5001,4058.0
2024-08-19 12:00:00,240.03,240.31,239.84,240.31,1729.0,236.6282,236.9042,236.4409,236.9042,1729.0
2024-08-19 12:30:00,240.27,240.34,239.96,240.23,2425.0,236.8648,236.9338,236.5592,236.8254,2425.0
2024-08-19 13:00:00,240.12,240.89,240.12,240.52,1720.0,236.7169,237.476,236.7169,237.1113,1720.0
2024-08-19 13:30:00,240.44,240.52,240.06,240.48,1951.0,237.0324,237.1113,236.6578,237.0718,1951.0
2024-08-19 14:00:00,240.43,240.57,240.1,240.15,1083.0,237.0225,237.1606,236.6972,236.7465,1083.0
2024-08-19 14:30:00,240.25,240.25,239.9,239.91,5511.0,236.8451,236.8451,236.5001,236.5099,5511.0
2024-08-19 15:00:00,239.9,240.43,239.79,239.94,8923.0,236.5001,237.0225,236.3916,236.5395,8923.0
2024-08-19 15:30:00,239.97,240.21,238.87,239.6,38172.0,236.5691,236.8057,235.4847,236.2043,38172.0
2024-08-20 09:30:00,238.86,240.09,238.73,239.74,3794.0,235.4748,236.6874,235.3466,236.3423,3794.0
2024-08-20 10:00:00,239.5,240.23,238.94,239.51,9856.0,236.1057,236.8254,235.5537,236.1156,9856.0
2024-08-20 10:30:00,239.51,239.51,238.57,238.85,3160.0,236.1156,236.1156,235.1889,235.4649,3160.0
2024-08-20 11:00:00,238.74,239.0,237.96,238.23,3629.0,235.3565,235.6128,234.5875,234.8537,3629.0
2024-08-20 11:30:00,238.26,238.57,237.9,238.35,5573.0,234.8833,235.1889,234.5284,234.972,5573.0
2024-08-20 12:00:00,238.35,238.71,238.15,238.71,6872.0,234.972,235.3269,234.7749,235.3269,6872.0
2024-08-20 12:30:00,238.74,239.23,238.73,239.23,1776.0,235.3565,235.8396,235.3466,235.8396,1776.0
2024-08-20 13:00:00,239.01,239.15,238.84,238.93,1344.0,235.6227,235.7607,235.4551,235.5438,1344.0
2024-08-20 13:30:00,238.47,238.86,237.99,238.51,1986.0,235.0903,235.4748,234.6171,235.1298,1986.0
2024-08-20 14:00:00,238.51,239.53,238.51,239.53,2211.0,235.1298,236.1353,235.1298,236.1353,2211.0
2024-08-20 14:30:00,239.39,239.58,239.12,239.38,3305.0,235.9973,236.1846,235.7311,235.9874,3305.0
2024-08-20 15:00:00,239.36,239.9,239.05,239.19,7457.0,235.9677,236.5001,235.6621,235.8001,7457.0
2024-08-20 15:30:00,239.09,239.63,238.46,239.59,24117.0,235.7015,236.2339,235.0805,236.1944,24117.0
2024-08-21 09:30:00,242.1,242.1,240.22,240.83,20655.0,238.6689,238.6689,236.8155,237.4169,20655.0
2024-08-21 10:00:00,240.84,241.36,240.11,241.33,6317.0,237.4267,237.9394,236.7071,237.9098,6317.0
2024-08-21 10:30:00,241.37,242.36,240.83,242.11,7707.0,237.9492,238.9252,237.4169,238.6787,7707.0
2024-08-21 11:00:00,242.06,242.86,242.06,242.75,3740.0,238.6294,239.4181,238.6294,239.3097,3740.0
2024-08-21 11:30:00,242.54,243.3,242.51,243.3,2372.0,239.1026,239.8519,239.0731,239.8519,2372.0
2024-08-21 12:00:00,243.47,243.95,243.02,243.81,5816.0,240.0195,240.4927,239.5758,240.3546,5816.0
2024-08-21 12:30:00,243.6,244.61,243.4,244.3,10287.0,240.1476,241.1433,239.9505,240.8377,10287.0
2024-08-21 13:00:00,244.52,245.53,244.17,245.42,9396.0,241.0546,242.0503,240.7095,241.9418,9396.0
2024-08-21 13:30:00,245.47,246.01,245.1,245.54,9632.0,241.9911,242.5235,241.6264,242.0601,9632.0
2024-08-21 14:00:00,245.95,246.7,245.55,246.37,11558.0,242.4643,243.2037,242.07,242.8784,11558.0
2024-08-21 14:30:00,246.7,246.98,246.16,246.46,18439.0,243.2037,243.4797,242.6713,242.9671,18439.0
2024-08-21 15:00:00,246.65,246.77,245.84,246.65,16241.0,243.1544,243.2727,242.3559,243.1544,16241.0
2024-08-21 15:30:00,246.66,248.24,246.36,248.13,64011.0,243.1642,244.7219,242.8685,244.6134,64011.0
2024-08-22 09:30:00,253.92,254.0,241.66,248.86,22701.0,250.3214,250.4002,238.2351,245.3331,22701.0
2024-08-22 10:00:00,248.98,252.21,247.8,251.92,18599.0,245.4514,248.6356,244.2881,248.3497,18599.0
2024-08-22 10:30:00,251.6,253.77,250.59,253.15,6998.0,248.0342,250.1735,247.0386,249.5623,6998.0
2024-08-22 11:00:00,253.15,254.06,251.38,252.52,7626.0,249.5623,250.4594,247.8174,248.9412,7626.0
2024-08-22 11:30:00,252.37,252.98,251.75,252.56,4094.0,248.7933,249.3947,248.1821,248.9806,4094.0
2024-08-22 12:00:00,252.57,253.76,252.42,253.76,9169.0,248.9905,250.1636,248.8426,250.1636,9169.0
2024-08-22 12:30:00,253.88,254.59,253.62,253.82,4323.0,250.2819,250.9819,250.0256,250.2228,4323.0
2024-08-22 13:00:00,253.58,253.58,252.78,252.96,9506.0,249.9862,249.9862,249.1975,249.375,9506.0
2024-08-22 13:30:00,253.06,253.06,251.0,251.53,3948.0,249.4735,249.4735,247.4427,247.9652,3948.0
2024-08-22 14:00:00,251.68,253.9,251.68,253.89,4350.0,248.1131,250.3016,248.1131,250.2918,4350.0
2024-08-22 14:30:00,254.08,254.88,253.85,254.45,5012.0,250.4791,251.2678,250.2524,250.8438,5012.0
2024-08-22 15:00:00,254.41,255.2,254.33,254.65,5051.0,250.8044,251.5832,250.7255,251.041,5051.0
2024-08-22 15:30:00,254.58,256.28,254.47,255.95,37124.0,250.972,252.6479,250.8636,252.3226,37124.0
2024-08-23 09:30:00,257.57,258.75,256.7,257.73,15302.0,253.9196,255.0829,253.062,254.0774,15302.0
2024-08-23 10:00:00,258.1,260.86,257.54,260.61,8409.0,254.4421,257.163,253.8901,256.9165,8409.0
2024-08-23 10:30:00,260.25,261.25,260.23,261.06,5004.0,256.5616,257.5475,256.5419,257.3602,5004.0
2024-08-23 11:00:00,261.22,261.31,259.97,261.09,4347.0,257.5179,257.6066,256.2856,257.3897,4347.0
2024-08-23 11:30:00,261.13,262.2,260.79,260.82,4412.0,257.4292,258.484,257.094,257.1236,4412.0
2024-08-23 12:00:00,260.9,260.9,258.19,258.63,12504.0,257.2024,257.2024,254.5308,254.9646,12504.0
2024-08-23 12:30:00,258.58,259.03,257.63,258.09,2444.0,254.9153,255.3589,253.9788,254.4323,2444.0
2024-08-23 13:00:00,258.06,258.28,257.71,258.1,2685.0,254.4027,254.6196,254.0576,254.4421,2685.0
2024-08-23 13:30:00,257.95,258.34,257.48,258.03,4423.0,254.2942,254.6787,253.8309,254.3731,4423.0
2024-08-23 14:00:00,257.66,257.93,257.17,257.8,10844.0,254.0084,254.2745,253.5253,254.1464,10844.0
2024-08-23 14:30:00,257.49,257.5,256.76,257.1,11442.0,253.8408,253.8506,253.1211,253.4563,11442.0
2024-08-23 15:00:00,257.22,258.13,257.2,258.13,6514.0,253.5746,254.4717,253.5549,254.4717,6514.0
2024-08-23 15:30:00,258.35,258.35,256.15,257.14,36820.0,254.6886,254.6886,252.5198,253.4957,36820.0
2024-08-26 09:30:00,258.0,258.36,257.25,257.64,5738.0,254.3435,254.6984,253.6042,253.9886,5738.0
2024-08-26 10:00:00,257.78,259.05,257.78,258.5,7255.0,254.1267,255.3787,254.1267,254.8364,7255.0
2024-08-26 10:30:00,258.79,259.4,258.57,258.57,1620.0,255.1223,255.7237,254.9055,254.9055,1620.0
2024-08-26 11:00:00,258.55,258.67,257.05,257.05,3794.0,254.8857,255.004,253.407,253.407,3794.0
2024-08-26 11:30:00,257.05,257.4,256.64,257.15,11475.0,253.407,253.752,253.0028,253.5056,11475.0
2024-08-26 12:00:00,257.32,258.01,257.14,258.01,4021.0,253.6732,254.3534,253.4957,254.3534,4021.0
2024-08-26 12:30:00,258.0,258.34,257.91,258.34,5400.0,254.3435,254.6787,254.2548,254.6787,5400.0
2024-08-26 13:00:00,258.32,258.4,257.96,258.27,2474.0,254.659,254.7379,254.3041,254.6097,2474.0
2024-08-26 13:30:00,258.04,258.04,256.39,256.61,10117.0,254.383,254.383,252.7564,252.9732,10117.0
2024-08-26 14:00:00,256.67,257.0,256.15,257.0,2100.0,253.0324,253.3577,252.5198,253.3577,2100.0
2024-08-26 14:30:00,256.97,257.43,256.86,257.29,2998.0,253.3281,253.7816,253.2197,253.6436,2998.0
2024-08-26 15:00:00,257.4,257.74,257.26,257.59,1649.0,253.752,254.0872,253.614,253.9393,1649.0
2024-08-26 15:30:00,257.48,257.65,256.73,257.35,20757.0,253.8309,253.9985,253.0915,253.7027,20757.0
2024-08-27 09:30:00,255.81,256.8,254.59,255.57,7288.0,252.9532,253.9322,251.7469,252.7159,7288.0
2024-08-27 10:00:00,255.6,257.48,255.59,256.43,5495.0,252.7456,254.6046,252.7357,253.5663,5495.0
2024-08-27 10:30:00,256.68,256.69,255.74,256.42,2325.0,253.8135,253.8234,252.884,253.5564,2325.0
2024-08-27 11:00:00,256.24,256.5,254.61,254.86,2565.0,253.3784,253.6355,251.7666,252.0139,2565.0
2024-08-27 11:30:00,254.89,254.97,254.47,254.87,5504.0,252.0435,252.1226,251.6282,252.0237,5504.0
2024-08-27 12:00:00,254.87,254.99,254.64,254.93,3554.0,252.0237,252.1424,251.7963,252.0831,3554.0
2024-08-27 12:30:00,254.78,255.17,254.64,255.17,2183.0,251.9348,252.3204,251.7963,252.3204,2183.0
2024-08-27 13:00:00,255.3,255.56,255.08,255.46,4246.0,252.4489,252.706,252.2314,252.6072,4246.0
2024-08-27 13:30:00,255.42,255.91,255.4,255.83,3283.0,252.5676,253.0521,252.5478,252.973,3283.0
2024-08-27 14:00:00,255.83,256.1,255.73,255.76,3186.0,252.973,253.24,252.8741,252.9038,3186.0
2024-08-27 14:30:00,255.69,256.52,255.69,256.18,3000.0,252.8346,253.6553,252.8346,253.3191,3000.0
2024-08-27 15:00:00,256.04,256.06,255.69,255.94,1726.0,253.1807,253.2005,252.8346,253.0818,1726.0
2024-08-27 15:30:00,256.01,256.15,255.42,256.01,16843.0,253.151,253.2895,252.5676,253.151,16843.0
2024-08-28 09:30:00,255.67,257.45,254.84,257.34,5990.0,252.8148,254.5749,251.9941,254.4662,5990.0
2024-08-28 10:00:00,257.03,257.03,255.68,255.77,4171.0,254.1596,254.1596,252.8247,252.9137,4171.0
2024-08-28 10:30:00,255.83,256.45,255.63,255.69,3359.0,252.973,253.5861,252.7753,252.8346,3359.0
2024-08-28 11:00:00,255.83,255.83,254.82,254.94,4573.0,252.973,252.973,251.9743,252.093,4573.0
2024-08-28 11:30:00,254.94,254.94,254.15,254.7,6876.0,252.093,252.093,251.3118,251.8556,6876.0
2024-08-28 12:00:00,254.92,254.92,253.49,253.63,4750.0,252.0732,252.0732,250.6592,250.7976,4750.0
2024-08-28 12:30:00,253.7,255.51,253.54,255.51,12533.0,250.8668,252.6566,250.7086,252.6566,12533.0
2024-08-28 13:00:00,255.56,255.96,255.22,255.75,11208.0,252.706,253.1016,252.3698,252.8939,11208.0
2024-08-28 13:30:00,255.58,256.0,255.57,255.87,5399.0,252.7258,253.1411,252.7159,253.0126,5399.0
2024-08-28 14:00:00,255.72,255.86,255.35,255.65,12537.0,252.8643,253.0027,252.4984,252.795,12537.0
2024-08-28 14:30:00,255.48,256.08,255.2,256.0,3161.0,252.6269,253.2202,252.3501,253.1411,3161.0
2024-08-28 15:00:00,256.0,256.43,255.61,256.08,11738.0,253.1411,253.5663,252.7555,253.2202,11738.0
2024-08-28 15:30:00,256.2,256.65,255.71,256.43,35433.0,253.3389,253.7839,252.8544,253.5663,35433.0
2024-08-29 09:30:00,257.91,257.91,254.76,254.79,4258.0,255.0298,255.0298,251.915,251.9446,4258.0
2024-08-29 10:00:00,255.28,257.75,254.97,257.51,11637.0,252.4292,254.8716,252.1226,254.6343,11637.0
2024-08-29 10:30:00,257.23,257.48,256.58,256.58,3763.0,254.3574,254.6046,253.7146,253.7146,3763.0
2024-08-29 11:00:00,257.11,257.63,256.55,257.44,4952.0,254.2387,254.7529,253.685,254.565,4952.0
2024-08-29 11:30:00,257.74,257.74,257.22,257.51,1130.0,254.8617,254.8617,254.3475,254.6343,1130.0
2024-08-29 12:00:00,257.54,257.88,257.4,257.66,2148.0,254.6639,255.0001,254.5255,254.7826,2148.0
2024-08-29 12:30:00,257.6,257.92,257.42,257.55,4292.0,254.7233,255.0397,254.5453,254.6738,4292.0
2024-08-29 13:00:00,257.43,257.45,257.09,257.26,3092.0,254.5552,254.5749,254.219,254.3871,3092.0
2024-08-29 13:30:00,257.24,257.83,257.2,257.73,4842.0,254.3673,254.9507,254.3277,254.8518,4842.0
2024-08-29 14:00:00,257.92,258.11,257.17,257.32,6977.0,255.0397,255.2276,254.2981,254.4464,6977.0
2024-08-29 14:30:00,256.98,257.25,255.88,256.25,4106.0,254.1102,254.3772,253.0225,253.3883,4106.0
2024-08-29 15:00:00,256.2,256.68,256.05,256.68,3043.0,253.3389,253.8135,253.1906,253.8135,3043.0
2024-08-29 15:30:00,256.65,256.65,254.51,255.26,14865.0,253.7839,253.7839,251.6678,252.4094,14865.0
2024-08-30 09:30:00,255.74,256.77,255.24,255.94,2414.0,252.884,253.9025,252.3896,253.0818,2414.0
2024-08-30 10:00:00,255.84,256.74,255.52,256.35,4478.0,252.9829,253.8729,252.6665,253.4872,4478.0
2024-08-30 10:30:00,256.4,256.5,255.67,256.27,2222.0,253.5367,253.6355,252.8148,253.4081,2222.0
2024-08-30 11:00:00,256.04,256.04,254.66,254.8,1501.0,253.1807,253.1807,251.8161,251.9545,1501.0
2024-08-30 11:30:00,254.66,254.66,253.59,254.27,3092.0,251.8161,251.8161,250.758,251.4304,3092.0
2024-08-30 12:00:00,253.91,254.33,253.57,253.95,2154.0,251.0745,251.4898,250.7383,251.114,2154.0
2024-08-30 12:30:00,253.47,253.81,253.28,253.76,2408.0,250.6394,250.9756,250.4515,250.9261,2408.0
2024-08-30 13:00:00,253.63,253.86,253.45,253.46,800.0,250.7976,251.025,250.6196,250.6295,800.0
2024-08-30 13:30:00,253.45,253.71,253.33,253.71,1753.0,250.6196,250.8767,250.5009,250.8767,1753.0
2024-08-30 14:00:00,253.62,253.98,253.62,253.81,2071.0,250.7877,251.1437,250.7877,250.9756,2071.0
2024-08-30 14:30:00,253.79,254.44,253.79,254.38,2178.0,250.9558,251.5985,250.9558,251.5392,2178.0
2024-08-30 15:00:00,254.46,255.76,254.43,255.76,7829.0,251.6183,252.9038,251.5887,252.9038,7829.0
2024-08-30 15:30:00,255.82,256.87,255.41,256.44,11322.0,252.9631,254.0014,252.5577,253.5762,11322.0
2024-09-03 09:30:00,254.97,256.15,252.08,252.97,5561.0,252.1226,253.2895,249.2649,250.145,5561.0
2024-09-03 10:00:00,252.91,253.1,250.49,251.51,4995.0,250.0856,250.2735,247.6927,248.7013,4995.0
2024-09-03 10:30:00,251.33,251.59,251.0,251.06,4827.0,248.5233,248.7804,248.197,248.2563,4827.0
2024-09-03 11:00:00,251.11,252.06,250.89,252.06,6224.0,248.3057,249.2451,248.0882,249.2451,6224.0
2024-09-03 11:30:00,252.25,252.73,251.87,252.64,1521.0,249.433,249.9076,249.0572,249.8186,1521.0
2024-09-03 12:00:00,252.34,252.36,251.18,251.29,2522.0,249.522,249.5418,248.375,248.4837,2522.0
2024-09-03 12:30:00,251.3,251.31,251.02,251.05,1428.0,248.4936,248.5035,248.2167,248.2464,1428.0
2024-09-03 13:00:00,250.89,251.39,250.66,251.25,1774.0,248.0882,248.5826,247.8608,248.4442,1774.0
2024-09-03 13:30:00,251.21,251.21,250.55,250.55,1317.0,248.4046,248.4046,247.752,247.752,1317.0
2024-09-03 14:00:00,250.55,250.99,250.2,250.55,3465.0,247.752,248.1871,247.4059,247.752,3465.0
2024-09-03 14:30:00,250.67,250.71,250.19,250.24,2509.0,247.8706,247.9102,247.396,247.4455,2509.0
2024-09-03 15:00:00,249.84,250.34,249.68,249.98,2236.0,247.0499,247.5443,246.8917,247.1884,2236.0
2024-09-03 15:30:00,250.25,250.35,248.89,250.09,12020.0,247.4553,247.5542,246.1105,247.2971,12020.0
2024-09-04 09:30:00,250.01,250.94,248.55,250.26,3046.0,247.218,248.1376,245.7743,247.4652,3046.0
2024-09-04 10:00:00,249.66,250.3,249.54,249.62,4012.0,246.8719,247.5048,246.7533,246.8324,4012.0
2024-09-04 10:30:00,249.88,250.75,249.88,250.74,3976.0,247.0895,247.9498,247.0895,247.9399,3976.0
2024-09-04 11:00:00,250.5,250.78,249.58,249.73,3429.0,247.7025,247.9794,246.7928,246.9411,3429.0
2024-09-04 11:30:00,248.99,249.11,248.43,248.77,2795.0,246.2094,246.3281,245.6557,245.9919,2795.0
2024-09-04 12:00:00,248.65,248.73,248.13,248.42,3372.0,245.8732,245.9523,245.359,245.6458,3372.0
2024-09-04 12:30:00,248.69,249.03,248.41,248.81,3201.0,245.9128,246.249,245.6359,246.0314,3201.0
2024-09-04 13:00:00,248.71,249.09,248.23,248.65,6220.0,245.9325,246.3083,245.4579,245.8732,6220.0
2024-09-04 13:30:00,248.55,249.5,247.91,248.5,2569.0,245.7743,246.7137,245.1415,245.7249,2569.0
2024-09-04 14:00:00,248.27,249.14,248.24,249.14,2620.0,245.4975,246.3577,245.4678,246.3577,2620.0
2024-09-04 14:30:00,249.38,249.38,248.51,248.8,3564.0,246.5951,246.5951,245.7348,246.0215,3564.0
2024-09-04 15:00:00,248.74,249.27,248.32,249.27,1746.0,245.9622,246.4863,245.5469,246.4863,1746.0
2024-09-04 15:30:00,249.05,250.63,248.81,250.04,16489.0,246.2687,247.8311,246.0314,247.2477,16489.0
2024-09-05 09:30:00,249.76,249.76,247.11,247.45,2578.0,246.9708,246.9708,244.3504,244.6866,2578.0
2024-09-05 10:00:00,248.06,248.75,246.43,247.21,3966.0,245.2898,245.9721,243.678,244.4493,3966.0
2024-09-05 10:30:00,247.22,247.51,245.79,245.8,5389.0,244.4592,244.7459,243.0451,243.055,5389.0
2024-09-05 11:00:00,246.23,246.63,245.74,246.21,2436.0,243.4802,243.8758,242.9957,243.4605,2436.0
2024-09-05 11:30:00,246.43,246.5,245.4,245.4,2609.0,243.678,243.7472,242.6595,242.6595,2609.0
2024-09-05 12:00:00,245.43,245.65,244.92,245.65,2836.0,242.6892,242.9067,242.1849,242.9067,2836.0
2024-09-05 12:30:00,245.59,246.28,245.47,246.21,1799.0,242.8474,243.5297,242.7287,243.4605,1799.0
2024-09-05 13:00:00,246.12,246.12,245.86,245.91,1000.0,243.3715,243.3715,243.1144,243.1638,1000.0
2024-09-05 13:30:00,245.87,246.73,245.87,246.73,1073.0,243.1243,243.9746,243.1243,243.9746,1073.0
2024-09-05 14:00:00,246.56,246.8,246.23,246.46,1709.0,243.8065,244.0439,243.4802,243.7077,1709.0
2024-09-05 14:30:00,246.45,246.99,246.28,246.82,1793.0,243.6978,244.2317,243.5297,244.0636,1793.0
2024-09-05 15:00:00,246.51,246.62,245.5,246.28,2983.0,243.7571,243.8659,242.7584,243.5297,2983.0
2024-09-05 15:30:00,246.87,246.87,245.72,246.63,9242.0,244.1131,244.1131,242.9759,243.8758,9242.0
2024-09-06 09:30:00,246.84,248.66,246.84,247.77,2225.0,244.0834,245.8831,244.0834,245.003,2225.0
2024-09-06 10:00:00,247.57,247.57,245.29,245.3,2659.0,244.8053,244.8053,242.5507,242.5606,2659.0
2024-09-06 10:30:00,244.81,245.6,244.61,244.61,2599.0,242.0761,242.8573,241.8783,241.8783,2599.0
2024-09-06 11:00:00,244.83,246.39,242.62,243.06,5434.0,242.0959,243.6384,239.9105,240.3456,5434.0
2024-09-06 11:30:00,243.06,243.62,243.01,243.3,3768.0,240.3456,240.8994,240.2962,240.583,3768.0
2024-09-06 12:00:00,243.02,243.5,242.87,243.29,4107.0,240.3061,240.7807,240.1578,240.5731,4107.0
2024-09-06 12:30:00,243.13,243.97,243.05,243.97,1539.0,240.4149,241.2455,240.3357,241.2455,1539.0
2024-09-06 13:00:00,243.98,244.35,243.76,244.33,994.0,241.2554,241.6212,241.0378,241.6015,994.0
2024-09-06 13:30:00,244.15,244.6,243.92,244.6,936.0,241.4235,241.8684,241.196,241.8684,936.0
2024-09-06 14:00:00,244.24,244.25,243.89,243.9,1244.0,241.5125,241.5223,241.1664,241.1763,1244.0
2024-09-06 14:30:00,243.85,244.04,243.53,243.83,2691.0,241.1268,241.3147,240.8104,241.107,2691.0
2024-09-06 15:00:00,243.99,244.79,243.99,244.49,3321.0,241.2652,242.0563,241.2652,241.7597,3321.0
2024-09-06 15:30:00,244.47,244.47,243.27,244.16,12978.0,241.7399,241.7399,240.5533,241.4333,12978.0
2024-09-09 09:30:00,245.47,246.76,244.22,245.52,4163.0,242.7287,244.0043,241.4927,242.7782,4163.0
2024-09-09 10:00:00,245.26,248.6,245.25,247.93,5049.0,242.5211,245.8238,242.5112,245.1612,5049.0
2024-09-09 10:30:00,247.63,248.28,247.63,248.14,1435.0,244.8646,245.5073,244.8646,245.3689,1435.0
2024-09-09 11:00:00,248.36,248.36,247.03,247.78,2272.0,245.5864,245.5864,244.2713,245.0129,2272.0
2024-09-09 11:30:00,247.98,248.29,247.71,248.14,2159.0,245.2107,245.5172,244.9437,245.3689,2159.0
2024-09-09 12:00:00,247.89,248.48,247.79,248.28,2414.0,245.1217,245.7051,245.0228,245.5073,2414.0
2024-09-09 12:30:00,248.44,248.57,248.18,248.5,1087.0,245.6656,245.7941,245.4085,245.7249,1087.0
2024-09-09 13:00:00,248.56,248.58,247.9,248.01,3626.0,245.7842,245.804,245.1316,245.2404,3626.0
2024-09-09 13:30:00,248.01,248.01,247.55,247.73,1011.0,245.2404,245.2404,244.7855,244.9635,1011.0
2024-09-09 14:00:00,247.8,248.06,247.51,248.06,1994.0,245.0327,245.2898,244.7459,245.2898,1994.0
2024-09-09 14:30:00,247.97,248.14,247.77,247.9,2065.0,245.2008,245.3689,245.003,245.1316,2065.0
2024-09-09 15:00:00,247.45,247.57,247.08,247.54,1905.0,244.6866,244.8053,244.3207,244.7756,1905.0
2024-09-09 15:30:00,247.46,247.83,247.05,247.39,11883.0,244.6965,245.0624,244.2911,244.6273,11883.0
2024-09-10 09:30:00,247.53,247.93,246.95,247.13,2753.0,244.7657,245.1612,244.1922,244.3702,2753.0
2024-09-10 10:00:00,247.93,247.93,245.78,246.84,2540.0,245.1612,245.1612,243.0353,244.0834,2540.0
2024-09-10 10:30:00,246.47,248.35,246.47,247.83,2480.0,243.7176,245.5766,243.7176,245.0624,2480.0
2024-09-10 11:00:00,247.99,248.84,247.98,248.84,1806.0,245.2206,246.0611,245.2107,246.0611,1806.0
2024-09-10 11:30:00,248.84,248.86,247.14,247.14,3935.0,246.0611,246.0809,244.3801,244.3801,3935.0
2024-09-10 12:00:00,247.16,247.22,246.86,247.06,2230.0,244.3998,244.4592,244.1032,244.301,2230.0
2024-09-10 12:30:00,247.13,247.61,246.67,247.61,2494.0,244.3702,244.8448,243.9153,244.8448,2494.0
2024-09-10 13:00:00,247.38,247.87,247.37,247.37,4216.0,244.6174,245.1019,244.6075,244.6075,4216.0
2024-09-10 13:30:00,247.15,247.3,246.59,246.59,1600.0,244.39,244.5383,243.8362,243.8362,1600.0
2024-09-10 14:00:00,246.45,247.61,246.45,247.61,2387.0,243.6978,244.8448,243.6978,244.8448,2387.0
2024-09-10 14:30:00,247.99,248.61,247.96,248.53,2216.0,245.2206,245.8337,245.1909,245.7545,2216.0
2024-09-10 15:00:00,248.37,248.53,248.36,248.47,1474.0,245.5963,245.7545,245.5864,245.6952,1474.0
2024-09-10 15:30:00,248.33,248.9,248.08,248.81,9476.0,245.5568,246.1204,245.3096,246.0314,9476.0
2024-09-11 09:30:00,247.16,247.42,244.0,244.54,7945.0,244.3998,244.6569,241.2751,241.8091,7945.0
2024-09-11 10:00:00,244.54,244.54,242.37,242.4,2774.0,241.8091,241.8091,239.6633,239.693,2774.0
2024-09-11 10:30:00,242.0,242.57,241.61,242.47,2674.0,239.2975,239.8611,238.9118,239.7622,2674.0
2024-09-11 11:00:00,242.7,243.12,242.7,242.94,840.0,239.9897,240.405,239.9897,240.227,840.0
2024-09-11 11:30:00,243.54,243.9,243.19,243.54,2321.0,240.8203,241.1763,240.4742,240.8203,2321.0
2024-09-11 12:00:00,243.5,244.45,243.49,244.45,1211.0,240.7807,241.7201,240.7708,241.7201,1211.0
2024-09-11 12:30:00,244.62,244.82,244.45,244.82,900.0,241.8882,242.086,241.7201,242.086,900.0
2024-09-11 13:00:00,245.35,245.56,245.22,245.44,1154.0,242.6101,242.8177,242.4815,242.6991,1154.0
2024-09-11 13:30:00,245.55,246.48,245.55,245.75,1574.0,242.8078,243.7274,242.8078,243.0056,1574.0
2024-09-11 14:00:00,246.05,246.08,245.75,245.87,2171.0,243.3022,243.3319,243.0056,243.1243,2171.0
2024-09-11 14:30:00,246.12,247.14,245.97,246.73,1200.0,243.3715,244.3801,243.2231,243.9746,1200.0
2024-09-11 15:00:00,246.42,247.44,246.42,247.44,1162.0,243.6681,244.6767,243.6681,244.6767,1162.0
2024-09-11 15:30:00,247.46,248.21,246.58,247.75,10191.0,244.6965,245.4381,243.8263,244.9833,10191.0
2024-09-12 09:30:00,247.93,248.01,246.25,246.27,3431.0,245.1612,245.2404,243.5,243.5198,3431.0
2024-09-12 10:00:00,245.75,247.05,245.35,247.05,2184.0,243.0056,244.2911,242.6101,244.2911,2184.0
2024-09-12 10:30:00,247.1,247.31,245.92,245.92,1638.0,244.3405,244.5482,243.1737,243.1737,1638.0
2024-09-12 11:00:00,246.01,246.32,245.9,246.02,2188.0,243.2627,243.5692,243.1539,243.2726,2188.0
2024-09-12 11:30:00,246.32,246.44,245.47,245.47,1848.0,243.5692,243.6879,242.7287,242.7287,1848.0
2024-09-12 12:00:00,245.79,246.12,245.72,246.12,896.0,243.0451,243.3715,242.9759,243.3715,896.0
2024-09-12 12:30:00,246.3,246.88,245.86,246.88,883.0,243.5495,244.123,243.1144,244.123,883.0
2024-09-12 13:00:00,246.93,246.93,246.57,246.58,1157.0,244.1724,244.1724,243.8164,243.8263,1157.0
2024-09-12 13:30:00,246.93,248.43,246.93,248.2,2526.0,244.1724,245.6557,244.1724,245.4282,2526.0
2024-09-12 14:00:00,247.87,248.05,247.34,247.34,2019.0,245.1019,245.2799,244.5778,244.5778,2019.0
2024-09-12 14:30:00,247.19,247.44,246.57,246.88,666.0,244.4295,244.6767,243.8164,244.123,666.0
2024-09-12 15:00:00,247.09,247.69,247.0,247.69,600.0,244.3306,244.9239,244.2416,244.9239,600.0
2024-09-12 15:30:00,248.07,248.41,247.57,248.2,8342.0,245.2997,245.6359,244.8053,245.4282,8342.0
2024-09-13 09:30:00,249.26,251.32,248.55,251.32,3619.0,246.4764,248.5134,245.7743,248.5134,3619.0
2024-09-13 10:00:00,250.4,250.99,250.21,250.7,1176.0,247.6037,248.1871,247.4158,247.9003,1176.0
2024-09-13 10:30:00,251.58,251.68,251.42,251.42,600.0,248.7705,248.8694,248.6123,248.6123,600.0
2024-09-13 11:00:00,250.61,250.91,250.07,250.23,1054.0,247.8113,248.108,247.2773,247.4356,1054.0
2024-09-13 11:30:00,250.19,251.39,250.19,251.12,609.0,247.396,248.5826,247.396,248.3156,609.0
2024-09-13 12:00:00,251.14,251.99,251.14,251.46,784.0,248.3354,249.1759,248.3354,248.6518,784.0
2024-09-13 12:30:00,251.44,251.61,251.36,251.48,500.0,248.632,248.8002,248.5529,248.6716,500.0
2024-09-13 13:00:00,251.39,251.88,251.39,251.48,1560.0,248.5826,249.0671,248.5826,248.6716,1560.0
2024-09-13 13:30:00,251.73,252.01,249.93,250.31,4612.0,248.9188,249.1957,247.1389,247.5147,4612.0
2024-09-13 14:00:00,250.22,251.1,250.21,250.91,700.0,247.4257,248.2958,247.4158,248.108,700.0
2024-09-13 14:30:00,250.96,251.19,250.56,251.04,970.0,248.1574,248.3848,247.7619,248.2365,970.0
2024-09-13 15:00:00,250.81,251.04,250.1,251.03,2054.0,248.0091,248.2365,247.307,248.2266,2054.0
2024-09-13 15:30:00,251.07,251.85,251.06,251.85,14387.0,248.2662,249.0375,248.2563,249.0375,14387.0
2024-09-16 09:30:00,252.63,254.61,252.04,254.2,4028.0,249.8088,251.7666,249.2253,251.3612,4028.0
2024-09-16 10:00:00,253.94,254.68,253.71,253.72,4476.0,251.1041,251.8359,250.8767,250.8866,4476.0
2024-09-16 10:30:00,253.45,253.99,253.26,253.62,3441.0,250.6196,251.1536,250.4317,250.7877,3441.0
2024-09-16 11:00:00,253.49,253.66,252.69,252.69,2690.0,250.6592,250.8273,249.8681,249.8681,2690.0
2024-09-16 11:30:00,252.81,254.34,252.8,253.69,3846.0,249.9868,251.4997,249.9769,250.8569,3846.0
2024-09-16 12:00:00,253.73,254.19,253.51,254.1,4500.0,250.8965,251.3513,250.6789,251.2623,4500.0
2024-09-16 12:30:00,254.08,254.23,253.91,254.22,2600.0,251.2426,251.3909,251.0745,251.381,2600.0
2024-09-16 13:00:00,253.9,253.93,253.53,253.72,3538.0,251.0646,251.0942,250.6987,250.8866,3538.0
2024-09-16 13:30:00,253.77,254.02,253.73,254.02,2987.0,250.936,251.1832,250.8965,251.1832,2987.0
2024-09-16 14:00:00,253.94,253.94,253.52,253.52,3537.0,251.1041,251.1041,250.6888,250.6888,3537.0
2024-09-16 14:30:00,253.57,253.69,253.28,253.69,875.0,250.7383,250.8569,250.4515,250.8569,875.0
2024-09-16 15:00:00,253.32,253.33,252.91,253.07,1269.0,250.4911,250.5009,250.0856,250.2438,1269.0
2024-09-16 15:30:00,253.08,253.64,252.95,253.06,6396.0,250.2537,250.8075,250.1252,250.234,6396.0
2024-09-17 09:30:00,254.18,254.76,254.18,254.76,1193.0,251.3415,251.915,251.3415,251.915,1193.0
2024-09-17 10:00:00,256.99,257.8,256.21,257.19,3389.0,254.1201,254.921,253.3488,254.3178,3389.0
2024-09-17 10:30:00,257.19,257.45,256.82,256.82,1841.0,254.3178,254.5749,253.952,253.952,1841.0
2024-09-17 11:00:00,256.96,257.04,256.79,256.79,500.0,254.0904,254.1695,253.9223,253.9223,500.0
2024-09-17 11:30:00,257.06,257.11,256.84,256.84,2578.0,254.1893,254.2387,253.9717,253.9717,2578.0
2024-09-17 12:00:00,257.21,257.28,256.67,256.87,4508.0,254.3376,254.4068,253.8036,254.0014,4508.0
2024-09-17 12:30:00,256.76,256.76,255.42,255.46,2217.0,253.8926,253.8926,252.5676,252.6072,2217.0
2024-09-17 13:00:00,255.68,256.73,255.68,256.73,2000.0,252.8247,253.863,252.8247,253.863,2000.0
2024-09-17 13:30:00,256.77,256.77,256.17,256.62,2590.0,253.9025,253.9025,253.3092,253.7542,2590.0
2024-09-17 14:00:00,256.57,256.6,256.11,256.11,1390.0,253.7048,253.7344,253.2499,253.2499,1390.0
2024-09-17 14:30:00,256.4,256.4,255.89,256.15,2231.0,253.5367,253.5367,253.0324,253.2895,2231.0
2024-09-17 15:00:00,256.14,256.29,255.79,255.79,1423.0,253.2796,253.4279,252.9335,252.9335,1423.0
2024-09-17 15:30:00,255.62,255.82,254.94,255.29,10394.0,252.7654,252.9631,252.093,252.4391,10394.0
2024-09-18 09:30:00,256.16,257.0,255.55,255.89,4173.0,253.2993,254.13,252.6962,253.0324,4173.0
2024-09-18 10:00:00,255.74,256.5,255.09,255.98,2833.0,252.884,253.6355,252.2413,253.1213,2833.0
2024-09-18 10:30:00,256.24,256.28,255.7,256.13,1610.0,253.3784,253.418,252.8445,253.2697,1610.0
2024-09-18 11:00:00,256.5,256.5,255.69,256.1,1832.0,253.6355,253.6355,252.8346,253.24,1832.0
2024-09-18 11:30:00,255.67,255.67,255.47,255.52,916.0,252.8148,252.8148,252.617,252.6665,916.0
2024-09-18 12:00:00,255.34,255.77,255.01,255.77,1377.0,252.4885,252.9137,252.1622,252.9137,1377.0
2024-09-18 12:30:00,255.83,255.93,255.7,255.79,951.0,252.973,253.0719,252.8445,252.9335,951.0
2024-09-18 13:00:00,255.8,255.8,255.39,255.39,928.0,252.9434,252.9434,252.5379,252.5379,928.0
2024-09-18 13:30:00,255.46,255.5,254.74,254.74,732.0,252.6072,252.6467,251.8952,251.8952,732.0
2024-09-18 14:00:00,254.36,259.22,254.36,257.24,2910.0,251.5194,256.3252,251.5194,254.3673,2910.0
2024-09-18 14:30:00,257.79,258.4,257.13,257.43,2051.0,254.9111,255.5143,254.2585,254.5552,2051.0
2024-09-18 15:00:00,256.45,258.29,256.29,256.82,4290.0,253.5861,255.4056,253.4279,253.952,4290.0
2024-09-18 15:30:00,257.13,257.53,254.89,255.79,16216.0,254.2585,254.654,252.0435,252.9335,16216.0
2024-09-19 09:30:00,259.74,261.25,257.54,260.8,10703.0,256.8394,258.3325,254.6639,257.8875,10703.0
2024-09-19 10:00:00,259.98,261.3,258.7,258.91,2200.0,257.0767,258.3819,255.811,256.0186,2200.0
2024-09-19 10:30:00,258.97,259.74,258.6,258.97,2605.0,256.078,256.8394,255.7121,256.078,2605.0
2024-09-19 11:00:00,259.48,260.02,259.34,260.01,2012.0,256.5823,257.1162,256.4438,257.1063,2012.0
2024-09-19 11:30:00,260.01,260.02,259.0,259.63,5563.0,257.1063,257.1162,256.1076,256.7306,5563.0
2024-09-19 12:00:00,259.72,260.07,259.65,259.75,3199.0,256.8196,257.1657,256.7504,256.8492,3199.0
2024-09-19 12:30:00,260.25,260.65,260.15,260.41,3968.0,257.3437,257.7392,257.2448,257.5019,3968.0
2024-09-19 13:00:00,260.53,260.77,260.41,260.7,2018.0,257.6205,257.8579,257.5019,257.7886,2018.0
2024-09-19 13:30:00,260.86,261.23,260.81,260.87,1100.0,257.9469,258.3127,257.8974,257.9567,1100.0
2024-09-19 14:00:00,261.01,261.02,260.15,260.49,5447.0,258.0952,258.1051,257.2448,257.581,5447.0
2024-09-19 14:30:00,260.5,260.78,260.24,260.39,4238.0,257.5909,257.8677,257.3338,257.4821,4238.0
2024-09-19 15:00:00,260.28,260.58,259.74,260.27,4548.0,257.3733,257.67,256.8394,257.3634,4548.0
2024-09-19 15:30:00,260.2,260.63,259.59,260.09,14382.0,257.2942,257.7194,256.691,257.1855,14382.0
2024-09-20 09:30:00,258.63,258.83,255.97,256.36,40335.0,255.7418,255.9395,253.1115,253.4971,40335.0
2024-09-20 10:00:00,256.35,257.03,255.47,256.93,1754.0,253.4872,254.1596,252.617,254.0607,1754.0
2024-09-20 10:30:00,257.17,257.17,256.61,256.61,1036.0,254.2981,254.2981,253.7443,253.7443,1036.0
2024-09-20 11:00:00,255.98,255.98,255.38,255.66,878.0,253.1213,253.1213,252.528,252.8049,878.0
2024-09-20 11:30:00,255.46,255.67,255.14,255.2,1734.0,252.6072,252.8148,252.2907,252.3501,1734.0
2024-09-20 12:00:00,255.13,255.73,255.13,255.72,1015.0,252.2808,252.8741,252.2808,252.8643,1015.0
2024-09-20 12:30:00,255.73,255.75,255.58,255.75,585.0,252.8741,252.8939,252.7258,252.8939,585.0
2024-09-20 13:00:00,255.65,256.07,255.6,255.92,700.0,252.795,253.2103,252.7456,253.062,700.0
2024-09-20 13:30:00,255.71,255.85,255.22,255.23,957.0,252.8544,252.9928,252.3698,252.3797,957.0
2024-09-20 14:00:00,255.15,255.15,254.64,254.64,1533.0,252.3006,252.3006,251.7963,251.7963,1533.0
2024-09-20 14:30:00,254.5,254.84,254.47,254.84,2050.0,251.6579,251.9941,251.6282,251.9941,2050.0
2024-09-20 15:00:00,254.77,254.94,254.0,254.61,3662.0,251.9249,252.093,251.1635,251.7666,3662.0
2024-09-20 15:30:00,254.45,255.66,254.1,255.5,24055.0,251.6084,252.8049,251.2623,252.6467,24055.0
2024-09-23 09:30:00,255.75,257.05,253.12,254.18,6423.0,252.8939,254.1794,250.2933,251.3415,6423.0
2024-09-23 10:00:00,255.07,255.27,254.12,254.5,2507.0,252.2215,252.4193,251.2821,251.6579,2507.0
2024-09-23 10:30:00,253.94,254.89,253.93,254.89,1100.0,251.1041,252.0435,251.0942,252.0435,1100.0
2024-09-23 11:00:00,254.47,255.04,254.32,254.75,517.0,251.6282,252.1918,251.4799,251.9051,517.0
2024-09-23 11:30:00,255.1,255.67,255.1,255.15,1000.0,252.2512,252.8148,252.2512,252.3006,1000.0
2024-09-23 12:00:00,254.68,255.19,254.64,255.16,1857.0,251.8359,252.3402,251.7963,252.3105,1857.0
2024-09-23 12:30:00,255.14,255.61,255.14,255.61,2224.0,252.2907,252.7555,252.2907,252.7555,2224.0
2024-09-23 13:00:00,255.34,255.7,255.34,255.7,725.0,252.4885,252.8445,252.4885,252.8445,725.0
2024-09-23 13:30:00,255.75,255.75,255.75,255.75,100.0,252.8939,252.8939,252.8939,252.8939,100.0
2024-09-23 14:00:00,255.19,255.47,255.19,255.47,500.0,252.3402,252.617,252.3402,252.617,500.0
2024-09-23 14:30:00,255.62,255.62,255.01,255.02,900.0,252.7654,252.7654,252.1622,252.1721,900.0
2024-09-23 15:00:00,254.99,255.5,254.88,255.41,1638.0,252.1424,252.6467,252.0336,252.5577,1638.0
2024-09-23 15:30:00,255.4,255.69,255.01,255.41,8475.0,252.5478,252.8346,252.1622,252.5577,8475.0
2024-09-24 09:30:00,256.49,257.17,254.88,257.17,2029.0,253.6257,254.2981,252.0336,254.2981,2029.0
2024-09-24 10:00:00,256.82,258.17,255.95,257.01,1522.0,253.952,255.2869,253.0917,254.1398,1522.0
2024-09-24 10:30:00,257.01,257.6,256.49,257.56,2322.0,254.1398,254.7233,253.6257,254.6837,2322.0
2024-09-24 11:00:00,257.38,257.63,257.06,257.06,1352.0,254.5057,254.7529,254.1893,254.1893,1352.0
2024-09-24 11:30:00,257.05,257.05,256.63,256.63,1391.0,254.1794,254.1794,253.7641,253.7641,1391.0
2024-09-24 12:00:00,256.59,256.6,256.58,256.58,400.0,253.7245,253.7344,253.7146,253.7146,400.0
2024-09-24 12:30:00,256.58,257.0,256.58,257.0,353.0,253.7146,254.13,253.7146,254.13,353.0
2024-09-24 13:00:00,257.44,257.75,257.31,257.32,1557.0,254.565,254.8716,254.4365,254.4464,1557.0
2024-09-24 13:30:00,257.11,257.18,256.71,256.85,1588.0,254.2387,254.3079,253.8432,253.9816,1588.0
2024-09-24 14:00:00,256.9,257.35,256.9,257.3,806.0,254.0311,254.4761,254.0311,254.4266,806.0
2024-09-24 14:30:00,257.06,257.36,257.04,257.29,705.0,254.1893,254.4859,254.1695,254.4167,705.0
2024-09-24 15:00:00,257.28,257.61,257.28,257.61,2865.0,254.4068,254.7331,254.4068,254.7331,2865.0
2024-09-24 15:30:00,257.66,258.01,257.19,257.98,15545.0,254.7826,255.1287,254.3178,255.099,15545.0
2024-09-25 09:30:00,259.39,259.39,257.74,257.74,3328.0,256.4933,256.4933,254.8617,254.8617,3328.0
2024-09-25 10:00:00,258.07,258.98,257.74,258.0,1025.0,255.188,256.0878,254.8617,255.1188,1025.0
2024-09-25 10:30:00,258.09,258.61,258.0,258.61,500.0,255.2078,255.722,255.1188,255.722,500.0
2024-09-25 11:00:00,258.48,258.58,257.76,258.26,3004.0,255.5934,255.6923,254.8815,255.3759,3004.0
2024-09-25 11:30:00,258.02,258.11,257.77,257.84,800.0,255.1386,255.2276,254.8914,254.9606,800.0
2024-09-25 12:00:00,257.8,257.84,257.35,257.38,1072.0,254.921,254.9606,254.4761,254.5057,1072.0
2024-09-25 12:30:00,256.98,257.63,256.98,257.23,3091.0,254.1102,254.7529,254.1102,254.3574,3091.0
2024-09-25 13:00:00,257.12,257.12,256.47,256.47,2267.0,254.2486,254.2486,253.6059,253.6059,2267.0
2024-09-25 13:30:00,256.41,256.41,255.89,256.16,1519.0,253.5465,253.5465,253.0324,253.2993,1519.0
2024-09-25 14:00:00,256.41,256.79,255.8,255.88,4051.0,253.5465,253.9223,252.9434,253.0225,4051.0
2024-09-25 14:30:00,256.42,256.71,256.21,256.22,1108.0,253.5564,253.8432,253.3488,253.3587,1108.0
2024-09-25 15:00:00,256.31,256.56,256.18,256.42,1678.0,253.4477,253.6949,253.3191,253.5564,1678.0
2024-09-25 15:30:00,256.38,256.38,255.25,255.68,12786.0,253.5169,253.5169,252.3995,252.8247,12786.0
2024-09-26 09:30:00,257.66,260.53,257.66,258.79,5124.0,254.7826,257.6205,254.7826,255.9,5124.0
2024-09-26 10:00:00,259.8,260.34,257.85,258.59,2987.0,256.8987,257.4327,254.9705,255.7022,2987.0
2024-09-26 10:30:00,258.57,260.64,258.57,260.18,4371.0,255.6824,257.7293,255.6824,257.2744,4371.0
2024-09-26 11:00:00,260.59,261.1,260.23,260.44,1900.0,257.6799,258.1842,257.3239,257.5315,1900.0
2024-09-26 11:30:00,260.7,261.24,260.43,261.24,1657.0,257.7886,258.3226,257.5217,258.3226,1657.0
2024-09-26 12:00:00,260.8,260.97,260.52,260.68,2361.0,257.8875,258.0556,257.6106,257.7689,2361.0
2024-09-26 12:30:00,260.52,260.76,260.33,260.42,942.0,257.6106,257.848,257.4228,257.5118,942.0
2024-09-26 13:00:00,260.82,261.22,260.56,260.93,1100.0,257.9073,258.3028,257.6502,258.0161,1100.0
2024-09-26 13:30:00,261.08,261.68,261.08,261.68,1110.0,258.1644,258.7577,258.1644,258.7577,1110.0
2024-09-26 14:00:00,261.44,261.68,261.1,261.38,1569.0,258.5204,258.7577,258.1842,258.461,1569.0
2024-09-26 14:30:00,261.07,261.24,260.8,260.86,4258.0,258.1545,258.3226,257.8875,257.9469,4258.0
2024-09-26 15:00:00,261.05,261.65,260.72,260.72,3216.0,258.1347,258.728,257.8084,257.8084,3216.0
2024-09-26 15:30:00,260.57,261.26,260.53,261.05,10424.0,257.6601,258.3424,257.6205,258.1347,10424.0
2024-09-27 09:30:00,262.0,262.16,261.0,262.0,3572.0,259.0741,259.2323,258.0853,259.0741,3572.0
2024-09-27 10:00:00,261.46,265.11,261.46,265.11,2269.0,258.5402,262.1494,258.5402,262.1494,2269.0
2024-09-27 10:30:00,265.13,265.63,265.11,265.63,1000.0,262.1692,262.6636,262.1494,262.6636,1000.0
2024-09-27 11:00:00,265.67,265.68,265.01,265.12,3460.0,262.7031,262.713,262.0505,262.1593,3460.0
2024-09-27 11:30:00,265.51,265.86,264.23,264.46,2100.0,262.5449,262.891,261.2792,261.5066,2100.0
2024-09-27 12:00:00,264.15,264.15,263.03,263.22,3284.0,261.2001,261.2001,260.0926,260.2805,3284.0
2024-09-27 12:30:00,262.99,263.27,262.43,262.69,3091.0,260.0531,260.3299,259.4993,259.7564,3091.0
2024-09-27 13:00:00,262.49,262.49,261.56,261.75,2647.0,259.5586,259.5586,258.639,258.8269,2647.0
2024-09-27 13:30:00,261.55,262.0,261.41,261.81,2205.0,258.6291,259.0741,258.4907,258.8862,2205.0
2024-09-27 14:00:00,261.96,261.96,261.0,261.0,2297.0,259.0346,259.0346,258.0853,258.0853,2297.0
2024-09-27 14:30:00,260.56,262.1,260.56,262.01,2068.0,257.6502,259.173,257.6502,259.084,2068.0
2024-09-27 15:00:00,262.04,262.09,261.37,261.62,4780.0,259.1137,259.1631,258.4512,258.6984,4780.0
2024-09-27 15:30:00,261.71,262.42,261.28,261.77,8893.0,258.7874,259.4894,258.3622,258.8467,8893.0
2024-09-30 09:30:00,261.8,262.78,260.55,261.62,2945.0,258.8764,259.8454,257.6403,258.6984,2945.0
2024-09-30 10:00:00,261.49,262.77,260.42,261.65,1185.0,258.5698,259.8355,257.5118,258.728,1185.0
2024-09-30 10:30:00,261.53,262.17,260.88,260.88,1097.0,258.6094,259.2422,257.9666,257.9666,1097.0
2024-09-30 11:00:00,261.69,262.05,261.62,261.82,705.0,258.7676,259.1236,258.6984,258.8961,705.0
2024-09-30 11:30:00,261.49,262.08,261.39,262.0,3662.0,258.5698,259.1532,258.4709,259.0741,3662.0
2024-09-30 12:00:00,262.0,262.48,262.0,262.29,1200.0,259.0741,259.5488,259.0741,259.3609,1200.0
2024-09-30 12:30:00,262.37,262.37,262.09,262.09,500.0,259.44,259.44,259.1631,259.1631,500.0
2024-09-30 13:00:00,261.87,262.79,261.46,262.19,3917.0,258.9456,259.8553,258.5402,259.262,3917.0
2024-09-30 13:30:00,262.34,262.4,261.86,261.87,900.0,259.4103,259.4697,258.9357,258.9456,900.0
2024-09-30 14:00:00,261.84,262.03,260.78,261.02,5229.0,258.9159,259.1038,257.8677,258.1051,5229.0
2024-09-30 14:30:00,260.91,261.96,260.64,261.96,1806.0,257.9963,259.0346,257.7293,259.0346,1806.0
2024-09-30 15:00:00,261.64,261.82,261.48,261.7,3511.0,258.7181,258.8961,258.5599,258.7775,3511.0
2024-09-30 15:30:00,261.82,263.28,261.82,262.78,7759.0,258.8961,260.3398,258.8961,259.8454,7759.0
2024-10-01 09:30:00,261.57,261.57,259.07,259.83,2843.0,258.6489,258.6489,256.1768,256.9284,2843.0
2024-10-01 10:00:00,262.25,262.25,257.61,259.51,1215.0,259.3213,259.3213,254.7331,256.6119,1215.0
2024-10-01 10:30:00,259.65,260.63,259.6,259.85,800.0,256.7504,257.7194,256.7009,256.9481,800.0
2024-10-01 11:00:00,259.48,260.49,258.88,260.49,1496.0,256.5823,257.581,255.989,257.581,1496.0
2024-10-01 11:30:00,261.32,261.36,260.8,261.36,1034.0,258.4017,258.4413,257.8875,258.4413,1034.0
2024-10-01 12:00:00,261.05,261.25,260.4,260.53,1327.0,258.1347,258.3325,257.492,257.6205,1327.0
2024-10-01 12:30:00,260.46,261.05,260.19,261.05,1422.0,257.5513,258.1347,257.2843,258.1347,1422.0
2024-10-01 13:00:00,260.7,260.7,259.81,260.17,1740.0,257.7886,257.7886,256.9086,257.2646,1740.0
2024-10-01 13:30:00,260.65,261.37,260.32,261.37,2533.0,257.7392,258.4512,257.4129,258.4512,2533.0
2024-10-01 14:00:00,261.22,262.15,261.22,261.93,5502.0,258.3028,259.2224,258.3028,259.0049,5502.0
2024-10-01 14:30:00,261.93,262.6,261.84,262.2,7640.0,259.0049,259.6674,258.9159,259.2719,7640.0
2024-10-01 15:00:00,261.88,262.08,261.44,261.88,1921.0,258.9555,259.1532,258.5204,258.9555,1921.0
2024-10-01 15:30:00,261.68,261.68,260.64,260.9,10704.0,258.7577,258.7577,257.7293,257.9864,10704.0
2024-10-02 09:30:00,259.79,261.07,258.57,260.92,3354.0,256.8888,258.1545,255.6824,258.0062,3354.0
2024-10-02 10:00:00,259.88,260.99,259.65,260.24,1657.0,256.9778,258.0754,256.7504,257.3338,1657.0
2024-10-02 10:30:00,260.77,261.23,260.5,260.7,2238.0,257.8579,258.3127,257.5909,257.7886,2238.0
2024-10-02 11:00:00,260.29,261.11,260.18,260.58,1105.0,257.3832,258.1941,257.2744,257.67,1105.0
2024-10-02 11:30:00,260.56,261.25,260.56,260.63,1604.0,257.6502,258.3325,257.6502,257.7194,1604.0
2024-10-02 12:00:00,260.77,261.04,260.37,260.37,1211.0,257.8579,258.1248,257.4623,257.4623,1211.0
2024-10-02 12:30:00,260.75,260.96,260.14,260.14,3866.0,257.8381,258.0457,257.2349,257.2349,3866.0
2024-10-02 13:00:00,260.0,260.4,260.0,260.4,729.0,257.0965,257.492,257.0965,257.492,729.0
2024-10-02 13:30:00,260.13,260.13,260.12,260.12,300.0,257.225,257.225,257.2151,257.2151,300.0
2024-10-02 14:00:00,261.3,261.3,260.48,260.84,2995.0,258.3819,258.3819,257.5711,257.9271,2995.0
2024-10-02 14:30:00,260.78,260.78,260.27,260.57,948.0,257.8677,257.8677,257.3634,257.6601,948.0
2024-10-02 15:00:00,260.52,260.98,260.52,260.64,2432.0,257.6106,258.0655,257.6106,257.7293,2432.0
2024-10-02 15:30:00,260.87,260.87,259.92,260.58,15161.0,257.9567,257.9567,257.0173,257.67,15161.0
2024-10-03 09:30:00,258.77,259.33,254.55,257.25,7080.0,255.8802,256.4339,251.7073,254.3772,7080.0
2024-10-03 10:00:00,256.62,257.72,255.58,256.4,5819.0,253.7542,254.8419,252.7258,253.5367,5819.0
2024-10-03 10:30:00,256.33,257.07,255.55,256.18,6304.0,253.4674,254.1992,252.6962,253.3191,6304.0
2024-10-03 11:00:00,255.41,256.76,255.31,255.31,8835.0,252.5577,253.8926,252.4588,252.4588,8835.0
2024-10-03 11:30:00,255.32,256.22,255.32,256.22,4601.0,252.4687,253.3587,252.4687,253.3587,4601.0
2024-10-03 12:00:00,255.79,256.61,255.74,256.08,15866.0,252.9335,253.7443,252.884,253.2202,15866.0
2024-10-03 12:30:00,256.04,256.22,254.16,254.42,10529.0,253.1807,253.3587,251.3217,251.5788,10529.0
2024-10-03 13:00:00,254.24,254.33,253.58,253.93,5663.0,251.4008,251.4898,250.7482,251.0942,5663.0
2024-10-03 13:30:00,253.91,254.45,253.83,254.45,2993.0,251.0745,251.6084,250.9954,251.6084,2993.0
2024-10-03 14:00:00,254.35,255.23,254.15,255.14,2608.0,251.5096,252.3797,251.3118,252.2907,2608.0
2024-10-03 14:30:00,255.2,255.34,254.99,255.01,2878.0,252.3501,252.4885,252.1424,252.1622,2878.0
2024-10-03 15:00:00,254.96,255.45,254.94,255.23,5629.0,252.1127,252.5973,252.093,252.3797,5629.0
2024-10-03 15:30:00,255.18,255.66,254.89,255.31,14025.0,252.3303,252.8049,252.0435,252.4588,14025.0
2024-10-04 09:30:00,257.98,257.98,256.12,257.66,3346.0,255.099,255.099,253.2598,254.7826,3346.0
2024-10-04 10:00:00,256.89,257.29,255.8,255.81,5024.0,254.0212,254.4167,252.9434,252.9532,5024.0
2024-10-04 10:30:00,255.51,255.67,253.04,254.12,12917.0,252.6566,252.8148,250.2142,251.2821,12917.0
2024-10-04 11:00:00,254.02,254.26,251.94,251.95,2256.0,251.1832,251.4206,249.1265,249.1364,2256.0
2024-10-04 11:30:00,252.48,253.1,252.48,253.03,2045.0,249.6604,250.2735,249.6604,250.2043,2045.0
2024-10-04 12:00:00,252.83,253.02,251.88,251.89,1131.0,250.0065,250.1944,249.0671,249.077,1131.0
2024-10-04 12:30:00,251.57,252.33,251.27,252.15,770.0,248.7606,249.5121,248.4639,249.3341,770.0
2024-10-04 13:00:00,252.15,252.69,251.9,251.9,10991.0,249.3341,249.8681,249.0869,249.0869,10991.0
2024-10-04 13:30:00,251.91,251.98,250.74,250.74,2174.0,249.0968,249.166,247.9399,247.9399,2174.0
2024-10-04 14:00:00,250.75,251.01,250.73,250.8,3014.0,247.9498,248.2069,247.93,247.9992,3014.0
2024-10-04 14:30:00,251.01,251.23,250.83,251.23,4292.0,248.2069,248.4244,248.0289,248.4244,4292.0
2024-10-04 15:00:00,251.13,251.92,251.06,251.71,5398.0,248.3255,249.1067,248.2563,248.899,5398.0
2024-10-04 15:30:00,251.53,252.8,251.49,251.96,33733.0,248.721,249.9769,248.6815,249.1462,33733.0
2024-10-07 09:30:00,251.62,252.65,250.57,251.73,8411.0,248.81,249.8285,247.7718,248.9188,8411.0
2024-10-07 10:00:00,252.07,252.37,251.75,251.86,18968.0,249.255,249.5517,248.9386,249.0474,18968.0
2024-10-07 10:30:00,251.46,252.39,251.43,251.93,1058.0,248.6518,249.5714,248.6222,249.1166,1058.0
2024-10-07 11:00:00,251.97,252.78,251.52,252.16,2800.0,249.1561,249.9571,248.7112,249.344,2800.0
2024-10-07 11:30:00,251.75,252.25,251.5,251.84,1900.0,248.9386,249.433,248.6914,249.0276,1900.0
2024-10-07 12:00:00,252.06,253.58,252.04,253.0,8776.0,249.2451,250.7482,249.2253,250.1746,8776.0
2024-10-07 12:30:00,252.94,253.06,252.76,252.86,4112.0,250.1153,250.234,249.9373,250.0362,4112.0
2024-10-07 13:00:00,252.67,252.73,252.43,252.6,1712.0,249.8483,249.9076,249.611,249.7791,1712.0
2024-10-07 13:30:00,252.46,252.57,252.36,252.36,528.0,249.6407,249.7494,249.5418,249.5418,528.0
2024-10-07 14:00:00,252.58,252.72,252.49,252.6,1326.0,249.7593,249.8978,249.6703,249.7791,1326.0
2024-10-07 14:30:00,252.32,252.77,251.41,251.64,4000.0,249.5022,249.9472,248.6024,248.8298,4000.0
2024-10-07 15:00:00,251.59,251.94,251.57,251.86,3707.0,248.7804,249.1265,248.7606,249.0474,3707.0
2024-10-07 15:30:00,251.77,253.74,251.46,252.8,35478.0,248.9584,250.9064,248.6518,249.9769,35478.0
2024-10-08 09:30:00,252.0,252.26,250.06,250.98,5149.0,249.1858,249.4429,247.2675,248.1772,5149.0
2024-10-08 10:00:00,251.66,252.36,248.96,248.96,9492.0,248.8496,249.5418,246.1797,246.1797,9492.0
2024-10-08 10:30:00,248.71,250.85,248.71,249.61,8621.0,245.9325,248.0486,245.9325,246.8225,8621.0
2024-10-08 11:00:00,249.98,250.54,249.28,250.54,4002.0,247.1884,247.7421,246.4962,247.7421,4002.0
2024-10-08 11:30:00,250.85,251.99,250.62,251.51,4461.0,248.0486,249.1759,247.8212,248.7013,4461.0
2024-10-08 12:00:00,251.18,251.19,250.67,251.12,3080.0,248.375,248.3848,247.8706,248.3156,3080.0
2024-10-08 12:30:00,251.38,251.93,251.24,251.43,3719.0,248.5727,249.1166,248.4343,248.6222,3719.0
2024-10-08 13:00:00,251.44,251.44,250.18,251.0,3385.0,248.632,248.632,247.3861,248.197,3385.0
2024-10-08 13:30:00,250.88,251.08,250.53,250.83,2953.0,248.0783,248.2761,247.7322,248.0289,2953.0
2024-10-08 14:00:00,250.83,251.37,250.55,250.66,3413.0,248.0289,248.5628,247.752,247.8608,3413.0
2024-10-08 14:30:00,250.92,251.61,250.02,250.11,27646.0,248.1179,248.8002,247.2279,247.3169,27646.0
2024-10-08 15:00:00,250.01,250.55,249.66,250.16,15265.0,247.218,247.752,246.8719,247.3663,15265.0
2024-10-08 15:30:00,249.99,250.77,249.87,250.28,13383.0,247.1982,247.9695,247.0796,247.485,13383.0
2024-10-09 09:30:00,249.98,252.15,249.92,252.05,5544.0,247.1884,249.3341,247.129,249.2352,5544.0
2024-10-09 10:00:00,252.66,253.17,250.97,251.21,2873.0,249.8384,250.3427,248.1673,248.4046,2873.0
2024-10-09 10:30:00,250.83,252.31,250.83,251.63,2510.0,248.0289,249.4923,248.0289,248.8199,2510.0
2024-10-09 11:00:00,251.65,253.28,251.64,252.82,2300.0,248.8397,250.4515,248.8298,249.9966,2300.0
2024-10-09 11:30:00,253.06,253.38,252.79,252.79,1299.0,250.234,250.5504,249.967,249.967,1299.0
2024-10-09 12:00:00,252.74,252.79,252.28,252.52,2016.0,249.9175,249.967,249.4627,249.7,2016.0
2024-10-09 12:30:00,251.76,252.2,251.54,251.62,2225.0,248.9485,249.3836,248.7309,248.81,2225.0
2024-10-09 13:00:00,251.61,252.39,251.49,252.29,1566.0,248.8002,249.5714,248.6815,249.4726,1566.0
2024-10-09 13:30:00,251.93,252.28,251.7,251.94,3161.0,249.1166,249.4627,248.8891,249.1265,3161.0
2024-10-09 14:00:00,251.82,252.49,251.25,251.43,3064.0,249.0078,249.6703,248.4442,248.6222,3064.0
2024-10-09 14:30:00,251.34,251.81,251.01,251.67,3951.0,248.5332,248.9979,248.2069,248.8595,3951.0
2024-10-09 15:00:00,251.49,252.55,251.21,252.55,2525.0,248.6815,249.7297,248.4046,249.7297,2525.0
2024-10-09 15:30:00,252.28,253.79,252.1,253.02,24422.0,249.4627,250.9558,249.2847,250.1944,24422.0
2024-10-10 09:30:00,251.32,251.32,250.8,250.92,1738.0,248.5134,248.5134,247.9992,248.1179,1738.0
2024-10-10 10:00:00,250.67,251.72,250.67,251.15,663.0,247.8706,248.9089,247.8706,248.3453,663.0
2024-10-10 10:30:00,252.05,252.05,251.56,251.97,2195.0,249.2352,249.2352,248.7507,249.1561,2195.0
2024-10-10 11:00:00,251.9,252.29,251.78,252.24,700.0,249.0869,249.4726,248.9683,249.4231,700.0
2024-10-10 11:30:00,252.36,252.36,252.11,252.34,942.0,249.5418,249.5418,249.2946,249.522,942.0
2024-10-10 12:00:00,252.2,252.59,252.2,252.59,468.0,249.3836,249.7692,249.3836,249.7692,468.0
2024-10-10 12:30:00,252.28,252.36,252.01,252.2,840.0,249.4627,249.5418,249.1957,249.3836,840.0
2024-10-10 13:00:00,252.15,252.96,251.73,252.96,1288.0,249.3341,250.1351,248.9188,250.1351,1288.0
2024-10-10 13:30:00,253.06,253.07,252.52,252.52,1268.0,250.234,250.2438,249.7,249.7,1268.0
2024-10-10 14:00:00,252.25,252.44,252.25,252.43,713.0,249.433,249.6209,249.433,249.611,713.0
2024-10-10 14:30:00,252.33,252.47,252.0,252.41,1332.0,249.5121,249.6505,249.1858,249.5912,1332.0
2024-10-10 15:00:00,252.58,253.1,252.4,253.1,3694.0,249.7593,250.2735,249.5813,250.2735,3694.0
2024-10-10 15:30:00,253.11,253.9,252.73,253.61,8698.0,250.2834,251.0646,249.9076,250.7778,8698.0
2024-10-11 09:30:00,253.6,255.6,253.6,255.32,2427.0,250.7679,252.7456,250.7679,252.4687,2427.0
2024-10-11 10:00:00,255.32,256.62,255.31,256.43,889.0,252.4687,253.7542,252.4588,253.5663,889.0
2024-10-11 10:30:00,257.24,257.79,257.24,257.34,300.0,254.3673,254.9111,254.3673,254.4662,300.0
2024-10-11 11:00:00,257.26,257.36,257.16,257.36,300.0,254.3871,254.4859,254.2882,254.4859,300.0
2024-10-11 11:30:00,257.38,257.96,257.23,257.48,1388.0,254.5057,255.0792,254.3574,254.6046,1388.0
2024-10-11 12:00:00,257.74,257.74,255.79,255.8,2549.0,254.8617,254.8617,252.9335,252.9434,2549.0
2024-10-11 12:30:00,255.79,256.28,255.78,255.78,400.0,252.9335,253.418,252.9236,252.9236,400.0
2024-10-11 13:00:00,256.31,256.39,256.04,256.22,1300.0,253.4477,253.5268,253.1807,253.3587,1300.0
2024-10-11 13:30:00,256.5,256.5,256.06,256.06,800.0,253.6355,253.6355,253.2005,253.2005,800.0
2024-10-11 14:00:00,255.93,255.93,255.93,255.93,100.0,253.0719,253.0719,253.0719,253.0719,100.0
2024-10-11 14:30:00,256.18,256.36,255.87,256.18,1385.0,253.3191,253.4971,253.0126,253.3191,1385.0
2024-10-11 15:00:00,256.46,256.93,256.46,256.6,1403.0,253.596,254.0607,253.596,253.7344,1403.0
2024-10-11 15:30:00,256.48,257.36,256.39,256.69,8756.0,253.6158,254.4859,253.5268,253.8234,8756.0
2024-10-14 09:30:00,256.27,257.03,255.89,255.89,1846.0,253.4081,254.1596,253.0324,253.0324,1846.0
2024-10-14 10:00:00,257.31,257.32,255.81,255.81,949.0,254.4365,254.4464,252.9532,252.9532,949.0
2024-10-14 10:30:00,256.3,256.72,256.25,256.51,2395.0,253.4378,253.8531,253.3883,253.6454,2395.0
2024-10-14 11:00:00,256.57,257.27,256.3,257.14,3537.0,253.7048,254.3969,253.4378,254.2684,3537.0
2024-10-14 11:30:00,257.72,257.72,257.34,257.34,423.0,254.8419,254.8419,254.4662,254.4662,423.0
2024-10-14 12:00:00,257.59,257.59,257.55,257.59,490.0,254.7134,254.7134,254.6738,254.7134,490.0
2024-10-14 12:30:00,257.44,257.81,257.44,257.53,1153.0,254.565,254.9309,254.565,254.654,1153.0
2024-10-14 13:00:00,257.42,257.79,257.42,257.79,720.0,254.5453,254.9111,254.5453,254.9111,720.0
2024-10-14 13:30:00,257.48,257.52,257.01,257.52,1172.0,254.6046,254.6442,254.1398,254.6442,1172.0
2024-10-14 14:00:00,257.56,257.8,257.5,257.5,446.0,254.6837,254.921,254.6244,254.6244,446.0
2024-10-14 14:30:00,257.63,257.97,257.43,257.44,636.0,254.7529,255.0891,254.5552,254.565,636.0
2024-10-14 15:00:00,257.45,258.13,257.34,258.07,2016.0,254.5749,255.2473,254.4662,255.188,2016.0
2024-10-14 15:30:00,257.89,258.3,257.66,257.78,6031.0,255.01,255.4154,254.7826,254.9012,6031.0
2024-10-15 09:30:00,258.32,259.55,257.59,257.8,2195.0,255.4352,256.6515,254.7134,254.921,2195.0
2024-10-15 10:00:00,257.8,261.53,257.79,261.3,3289.0,254.921,258.6094,254.9111,258.3819,3289.0
2024-10-15 10:30:00,260.61,260.72,260.08,260.22,1800.0,257.6996,257.8084,257.1756,257.314,1800.0
2024-10-15 11:00:00,260.54,260.54,259.98,259.99,800.0,257.6304,257.6304,257.0767,257.0866,800.0
2024-10-15 11:30:00,260.0,260.02,259.99,260.0,1105.0,257.0965,257.1162,257.0866,257.0965,1105.0
2024-10-15 12:00:00,260.08,261.05,260.08,260.91,1388.0,257.1756,258.1347,257.1756,257.9963,1388.0
2024-10-15 12:30:00,260.96,261.17,260.47,260.65,2074.0,258.0457,258.2534,257.5612,257.7392,2074.0
2024-10-15 13:00:00,260.54,260.64,259.47,259.47,3614.0,257.6304,257.7293,256.5724,256.5724,3614.0
2024-10-15 13:30:00,259.56,259.68,259.44,259.44,700.0,256.6614,256.78,256.5427,256.5427,700.0
2024-10-15 14:00:00,259.43,259.62,259.16,259.28,2444.0,256.5328,256.7207,256.2658,256.3845,2444.0
2024-10-15 14:30:00,259.23,259.23,258.15,258.16,4253.0,256.3351,256.3351,255.2671,255.277,4253.0
2024-10-15 15:00:00,257.94,257.95,257.17,257.17,5403.0,255.0595,255.0693,254.2981,254.2981,5403.0
2024-10-15 15:30:00,256.99,257.69,256.58,257.19,9400.0,254.1201,254.8123,253.7146,254.3178,9400.0
2024-10-16 09:30:00,257.59,259.29,257.59,259.29,2233.0,254.7134,256.3944,254.7134,256.3944,2233.0
2024-10-16 10:00:00,259.29,260.5,258.98,258.98,3617.0,256.3944,257.5909,256.0878,256.0878,3617.0
2024-10-16 10:30:00,258.77,259.33,258.28,258.29,700.0,255.8802,256.4339,255.3957,255.4056,700.0
2024-10-16 11:00:00,258.44,258.44,257.6,258.36,1025.0,255.5539,255.5539,254.7233,255.4748,1025.0
2024-10-16 11:30:00,258.68,258.82,258.38,258.42,1000.0,255.7912,255.9296,255.4945,255.5341,1000.0
2024-10-16 12:00:00,258.66,259.0,258.59,258.6,969.0,255.7714,256.1076,255.7022,255.7121,969.0
2024-10-16 12:30:00,257.96,258.06,257.77,257.8,1000.0,255.0792,255.1781,254.8914,254.921,1000.0
2024-10-16 13:00:00,257.88,257.88,257.39,257.39,845.0,255.0001,255.0001,254.5156,254.5156,845.0
2024-10-16 13:30:00,257.23,257.23,256.47,256.76,2004.0,254.3574,254.3574,253.6059,253.8926,2004.0
2024-10-16 14:00:00,257.41,258.01,257.41,258.0,1124.0,254.5354,255.1287,254.5354,255.1188,1124.0
2024-10-16 14:30:00,257.59,257.59,257.05,257.48,1770.0,254.7134,254.7134,254.1794,254.6046,1770.0
2024-10-16 15:00:00,257.2,257.9,257.1,257.43,2495.0,254.3277,255.0199,254.2288,254.5552,2495.0
2024-10-16 15:30:00,257.49,257.55,256.53,256.77,8304.0,254.6145,254.6738,253.6652,253.9025,8304.0
2024-10-17 09:30:00,257.75,259.77,256.08,257.5,4555.0,254.8716,256.869,253.2202,254.6244,4555.0
2024-10-17 10:00:00,257.34,257.75,255.78,256.23,2993.0,254.4662,254.8716,252.9236,253.3686,2993.0
2024-10-17 10:30:00,255.65,256.32,255.51,256.32,1218.0,252.795,253.4576,252.6566,253.4576,1218.0
2024-10-17 11:00:00,255.9,255.9,255.18,255.18,800.0,253.0422,253.0422,252.3303,252.3303,800.0
2024-10-17 11:30:00,255.23,255.44,255.17,255.17,930.0,252.3797,252.5874,252.3204,252.3204,930.0
2024-10-17 12:00:00,255.63,255.63,255.62,255.63,200.0,252.7753,252.7753,252.7654,252.7753,200.0
2024-10-17 12:30:00,255.83,255.96,255.82,255.95,1645.0,252.973,253.1016,252.9631,253.0917,1645.0
2024-10-17 13:00:00,255.96,255.96,255.74,255.75,877.0,253.1016,253.1016,252.884,252.8939,877.0
2024-10-17 13:30:00,255.68,256.07,255.67,256.06,600.0,252.8247,253.2103,252.8148,253.2005,600.0
2024-10-17 14:00:00,255.94,256.08,255.88,256.08,525.0,253.0818,253.2202,253.0225,253.2202,525.0
2024-10-17 14:30:00,256.01,256.02,255.8,255.8,593.0,253.151,253.1609,252.9434,252.9434,593.0
2024-10-17 15:00:00,256.26,256.48,255.98,256.27,1417.0,253.3982,253.6158,253.1213,253.4081,1417.0
2024-10-17 15:30:00,256.09,256.87,255.72,256.15,12333.0,253.2301,254.0014,252.8643,253.2895,12333.0
2024-10-18 09:30:00,256.66,256.66,253.99,256.58,15518.0,253.7938,253.7938,251.1536,253.7146,15518.0
2024-10-18 10:00:00,256.35,256.35,255.7,256.03,1082.0,253.4872,253.4872,252.8445,253.1708,1082.0
2024-10-18 10:30:00,255.9,256.36,255.73,256.13,1781.0,253.0422,253.4971,252.8741,253.2697,1781.0
2024-10-18 11:00:00,255.67,256.63,255.67,256.04,951.0,252.8148,253.7641,252.8148,253.1807,951.0
2024-10-18 11:30:00,256.3,256.59,256.21,256.59,2710.0,253.4378,253.7245,253.3488,253.7245,2710.0
2024-10-18 12:00:00,256.67,256.97,256.49,256.69,2402.0,253.8036,254.1003,253.6257,253.8234,2402.0
2024-10-18 12:30:00,256.56,256.94,256.55,256.94,837.0,253.6949,254.0706,253.685,254.0706,837.0
2024-10-18 13:00:00,256.97,256.99,256.73,256.88,1574.0,254.1003,254.1201,253.863,254.0113,1574.0
2024-10-18 13:30:00,256.87,256.87,256.64,256.64,500.0,254.0014,254.0014,253.774,253.774,500.0
2024-10-18 14:00:00,256.44,256.63,256.18,256.56,1057.0,253.5762,253.7641,253.3191,253.6949,1057.0
2024-10-18 14:30:00,256.43,256.43,256.03,256.32,1217.0,253.5663,253.5663,253.1708,253.4576,1217.0
2024-10-18 15:00:00,256.03,256.3,255.42,255.82,5703.0,253.1708,253.4378,252.5676,252.9631,5703.0
2024-10-18 15:30:00,255.81,257.59,255.73,257.22,19837.0,252.9532,254.7134,252.8741,254.3475,19837.0
2024-10-21 09:30:00,256.66,257.55,255.27,256.49,1143.0,253.7938,254.6738,252.4193,253.6257,1143.0
2024-10-21 10:00:00,255.82,256.8,254.93,254.93,3373.0,252.9631,253.9322,252.0831,252.0831,3373.0
2024-10-21 10:30:00,254.84,255.54,254.72,254.88,1699.0,251.9941,252.6863,251.8754,252.0336,1699.0
2024-10-21 11:00:00,254.78,254.78,253.98,254.3,1512.0,251.9348,251.9348,251.1437,251.4601,1512.0
2024-10-21 11:30:00,253.91,254.86,253.66,254.86,2802.0,251.0745,252.0139,250.8273,252.0139,2802.0
2024-10-21 12:00:00,255.03,255.14,254.93,255.14,958.0,252.182,252.2907,252.0831,252.2907,958.0
2024-10-21 12:30:00,255.06,255.3,254.72,255.3,1402.0,252.2116,252.4489,251.8754,252.4489,1402.0
2024-10-21 13:00:00,255.26,255.72,255.25,255.42,1008.0,252.4094,252.8643,252.3995,252.5676,1008.0
2024-10-21 13:30:00,255.51,255.64,255.5,255.64,200.0,252.6566,252.7851,252.6467,252.7851,200.0
2024-10-21 14:00:00,255.31,255.49,254.58,254.58,1981.0,252.4588,252.6368,251.737,251.737,1981.0
2024-10-21 14:30:00,254.65,254.65,253.74,253.88,2942.0,251.8062,251.8062,250.9064,251.0448,2942.0
2024-10-21 15:00:00,253.93,253.94,253.56,253.56,2130.0,251.0942,251.1041,250.7284,250.7284,2130.0
2024-10-21 15:30:00,253.42,253.77,252.94,253.38,12797.0,250.5899,250.936,250.1153,250.5504,12797.0
2024-10-22 09:30:00,253.11,253.11,250.45,250.45,4476.0,250.2834,250.2834,247.6531,247.6531,4476.0
2024-10-22 10:00:00,250.51,250.52,249.38,249.59,5794.0,247.7124,247.7223,246.5951,246.8027,5794.0
2024-10-22 10:30:00,249.42,251.3,249.41,250.63,1895.0,246.6346,248.4936,246.6247,247.8311,1895.0
2024-10-22 11:00:00,250.8,251.29,250.39,250.53,1836.0,247.9992,248.4837,247.5938,247.7322,1836.0
2024-10-22 11:30:00,250.73,251.09,250.57,250.83,1916.0,247.93,248.286,247.7718,248.0289,1916.0
2024-10-22 12:00:00,251.1,251.39,250.74,251.38,1703.0,248.2958,248.5826,247.9399,248.5727,1703.0
2024-10-22 12:30:00,251.84,252.35,251.84,252.25,1963.0,249.0276,249.5319,249.0276,249.433,1963.0
2024-10-22 13:00:00,252.25,252.49,252.08,252.13,2290.0,249.433,249.6703,249.2649,249.3143,2290.0
2024-10-22 13:30:00,252.09,252.35,251.75,251.75,6415.0,249.2748,249.5319,248.9386,248.9386,6415.0
2024-10-22 14:00:00,251.96,252.15,251.52,251.62,1893.0,249.1462,249.3341,248.7112,248.81,1893.0
2024-10-22 14:30:00,251.76,251.89,251.62,251.62,3502.0,248.9485,249.077,248.81,248.81,3502.0
2024-10-22 15:00:00,251.56,252.0,251.41,251.65,4109.0,248.7507,249.1858,248.6024,248.8397,4109.0
2024-10-22 15:30:00,251.65,252.17,250.8,250.99,18091.0,248.8397,249.3539,247.9992,248.1871,18091.0
2024-10-23 09:30:00,251.11,251.55,250.15,250.95,13651.0,248.3057,248.7408,247.3565,248.1475,13651.0
2024-10-23 10:00:00,250.98,251.92,249.86,250.61,3147.0,248.1772,249.1067,247.0697,247.8113,3147.0
2024-10-23 10:30:00,250.44,250.67,250.08,250.4,1200.0,247.6432,247.8706,247.2872,247.6037,1200.0
2024-10-23 11:00:00,250.21,250.22,249.19,249.57,2381.0,247.4158,247.4257,246.4072,246.7829,2381.0
2024-10-23 11:30:00,249.58,250.57,249.46,250.57,2948.0,246.7928,247.7718,246.6742,247.7718,2948.0
2024-10-23 12:00:00,250.79,250.85,250.32,250.65,1000.0,247.9893,248.0486,247.5246,247.8509,1000.0
2024-10-23 12:30:00,250.43,251.08,250.43,250.77,1550.0,247.6333,248.2761,247.6333,247.9695,1550.0
2024-10-23 13:00:00,250.78,250.78,250.25,250.26,600.0,247.9794,247.9794,247.4553,247.4652,600.0
2024-10-23 13:30:00,250.15,250.36,250.05,250.25,1197.0,247.3565,247.5641,247.2576,247.4553,1197.0
2024-10-23 14:00:00,250.27,250.27,248.96,249.35,1133.0,247.4751,247.4751,246.1797,246.5654,1133.0
2024-10-23 14:30:00,249.38,250.09,249.38,249.78,2316.0,246.5951,247.2971,246.5951,246.9906,2316.0
2024-10-23 15:00:00,249.83,249.83,249.55,249.71,7147.0,247.04,247.04,246.7632,246.9214,7147.0
2024-10-23 15:30:00,249.71,250.8,249.37,249.84,22328.0,246.9214,247.9992,246.5852,247.0499,22328.0
2024-10-24 09:30:00,249.76,249.76,247.36,248.84,3948.0,246.9708,246.9708,244.5976,246.0611,3948.0
2024-10-24 10:00:00,249.15,249.44,248.44,249.15,3924.0,246.3676,246.6544,245.6656,246.3676,3924.0
2024-10-24 10:30:00,249.41,249.62,249.1,249.61,4199.0,246.6247,246.8324,246.3182,246.8225,4199.0
2024-10-24 11:00:00,249.53,249.57,248.22,248.22,2297.0,246.7434,246.7829,245.448,245.448,2297.0
2024-10-24 11:30:00,247.68,248.23,247.68,248.06,2627.0,244.914,245.4579,244.914,245.2898,2627.0
2024-10-24 12:00:00,247.71,247.91,247.44,247.82,4592.0,244.9437,245.1415,244.6767,245.0525,4592.0
2024-10-24 12:30:00,248.33,248.55,248.33,248.51,800.0,245.5568,245.7743,245.5568,245.7348,800.0
2024-10-24 13:00:00,248.58,249.04,248.29,248.91,7746.0,245.804,246.2589,245.5172,246.1303,7746.0
2024-10-24 13:30:00,249.07,249.32,248.95,248.95,1522.0,246.2885,246.5357,246.1699,246.1699,1522.0
2024-10-24 14:00:00,248.9,249.02,248.76,248.87,1725.0,246.1204,246.2391,245.982,246.0908,1725.0
2024-10-24 14:30:00,248.47,248.79,248.07,248.69,4998.0,245.6952,246.0116,245.2997,245.9128,4998.0
2024-10-24 15:00:00,248.99,249.45,248.66,249.35,4743.0,246.2094,246.6643,245.8831,246.5654,4743.0
2024-10-24 15:30:00,249.34,249.68,248.75,248.96,16254.0,246.5555,246.8917,245.9721,246.1797,16254.0
2024-10-25 09:30:00,249.84,251.6,249.45,249.92,2387.0,247.0499,248.7903,246.6643,247.129,2387.0
2024-10-25 10:00:00,250.87,251.29,249.75,250.78,2221.0,248.0684,248.4837,246.9609,247.9794,2221.0
2024-10-25 10:30:00,250.56,250.57,249.97,249.97,3180.0,247.7619,247.7718,247.1785,247.1785,3180.0
2024-10-25 11:00:00,249.97,250.18,248.96,249.17,4010.0,247.1785,247.3861,246.1797,246.3874,4010.0
2024-10-25 11:30:00,249.02,249.71,248.68,249.58,2769.0,246.2391,246.9214,245.9029,246.7928,2769.0
2024-10-25 12:00:00,249.62,249.63,249.37,249.63,1400.0,246.8324,246.8423,246.5852,246.8423,1400.0
2024-10-25 12:30:00,249.38,249.54,249.2,249.2,989.0,246.5951,246.7533,246.4171,246.4171,989.0
2024-10-25 13:00:00,248.9,248.9,248.4,248.73,822.0,246.1204,246.1204,245.626,245.9523,822.0
2024-10-25 13:30:00,248.69,248.69,248.29,248.43,706.0,245.9128,245.9128,245.5172,245.6557,706.0
2024-10-25 14:00:00,248.08,248.16,247.98,248.16,639.0,245.3096,245.3887,245.2107,245.3887,639.0
2024-10-25 14:30:00,248.49,249.06,248.44,249.06,1109.0,245.715,246.2786,245.6656,246.2786,1109.0
2024-10-25 15:00:00,249.05,249.21,248.37,248.84,4941.0,246.2687,246.427,245.5963,246.0611,4941.0
2024-10-25 15:30:00,248.75,248.75,247.85,247.88,11455.0,245.9721,245.9721,245.0821,245.1118,11455.0
2024-10-28 09:30:00,249.44,251.61,249.44,251.61,1847.0,246.6544,248.8002,246.6544,248.8002,1847.0
2024-10-28 10:00:00,251.36,251.51,251.35,251.5,455.0,248.5529,248.7013,248.5431,248.6914,455.0
2024-10-28 10:30:00,251.14,251.32,250.61,251.24,1600.0,248.3354,248.5134,247.8113,248.4343,1600.0
2024-10-28 11:00:00,251.36,252.36,251.0,251.28,2577.0,248.5529,249.5418,248.197,248.4738,2577.0
2024-10-28 11:30:00,251.27,251.27,250.39,250.79,2551.0,248.4639,248.4639,247.5938,247.9893,2551.0
2024-10-28 12:00:00,250.75,250.92,250.58,250.92,528.0,247.9498,248.1179,247.7817,248.1179,528.0
2024-10-28 12:30:00,250.68,250.73,249.75,250.56,43837.0,247.8805,247.93,246.9609,247.7619,43837.0
2024-10-28 13:00:00,250.51,250.81,250.29,250.58,1918.0,247.7124,248.0091,247.4949,247.7817,1918.0
2024-10-28 13:30:00,250.81,250.81,250.43,250.61,12007.0,248.0091,248.0091,247.6333,247.8113,12007.0
2024-10-28 14:00:00,250.3,250.69,250.23,250.25,1700.0,247.5048,247.8904,247.4356,247.4553,1700.0
2024-10-28 14:30:00,250.23,250.34,250.02,250.28,1976.0,247.4356,247.5443,247.2279,247.485,1976.0
2024-10-28 15:00:00,250.07,250.87,249.81,250.78,2832.0,247.2773,248.0684,247.0203,247.9794,2832.0
2024-10-28 15:30:00,250.88,251.23,250.23,250.46,14373.0,248.0783,248.4244,247.4356,247.663,14373.0
2024-10-29 09:30:00,248.65,248.66,246.11,247.21,6931.0,245.8732,245.8831,243.3616,244.4493,6931.0
2024-10-29 10:00:00,247.09,249.84,247.09,249.17,10505.0,244.3306,247.0499,244.3306,246.3874,10505.0
2024-10-29 10:30:00,249.83,250.13,249.45,249.46,2813.0,247.04,247.3367,246.6643,246.6742,2813.0
2024-10-29 11:00:00,249.46,250.01,249.46,250.01,400.0,246.6742,247.218,246.6742,247.218,400.0
2024-10-29 11:30:00,249.6,249.67,249.46,249.5,6026.0,246.8126,246.8818,246.6742,246.7137,6026.0
2024-10-29 12:00:00,250.17,250.29,249.69,249.69,2543.0,247.3762,247.4949,246.9016,246.9016,2543.0
2024-10-29 12:30:00,249.74,249.9,249.73,249.87,2419.0,246.951,247.1092,246.9411,247.0796,2419.0
2024-10-29 13:00:00,249.87,250.06,249.41,249.41,9343.0,247.0796,247.2675,246.6247,246.6247,9343.0
2024-10-29 13:30:00,249.55,249.62,249.24,249.25,804.0,246.7632,246.8324,246.4566,246.4665,804.0
2024-10-29 14:00:00,249.41,249.75,249.11,249.75,1714.0,246.6247,246.9609,246.3281,246.9609,1714.0
2024-10-29 14:30:00,249.86,249.91,249.52,249.63,4583.0,247.0697,247.1191,246.7335,246.8423,4583.0
2024-10-29 15:00:00,249.63,249.63,249.16,249.36,2474.0,246.8423,246.8423,246.3775,246.5753,2474.0
2024-10-29 15:30:00,249.36,249.36,248.73,249.22,19434.0,246.5753,246.5753,245.9523,246.4368,19434.0
2024-10-30 09:30:00,249.14,251.87,249.13,251.87,7155.0,246.3577,249.0572,246.3478,249.0572,7155.0
2024-10-30 10:00:00,252.34,252.74,251.48,252.41,2736.0,249.522,249.9175,248.6716,249.5912,2736.0
2024-10-30 10:30:00,251.54,251.59,250.73,251.15,5290.0,248.7309,248.7804,247.93,248.3453,5290.0
2024-10-30 11:00:00,251.15,251.15,250.64,250.98,2416.0,248.3453,248.3453,247.841,248.1772,2416.0
2024-10-30 11:30:00,251.09,252.28,251.0,252.11,2475.0,248.286,249.4627,248.197,249.2946,2475.0
2024-10-30 12:00:00,252.29,252.29,251.07,251.08,2601.0,249.4726,249.4726,248.2662,248.2761,2601.0
2024-10-30 12:30:00,251.08,251.92,251.07,251.53,1553.0,248.2761,249.1067,248.2662,248.721,1553.0
2024-10-30 13:00:00,251.27,251.48,250.99,250.99,2387.0,248.4639,248.6716,248.1871,248.1871,2387.0
2024-10-30 13:30:00,250.71,251.23,250.71,251.23,1800.0,247.9102,248.4244,247.9102,248.4244,1800.0
2024-10-30 14:00:00,251.33,251.79,251.3,251.31,2639.0,248.5233,248.9781,248.4936,248.5035,2639.0
2024-10-30 14:30:00,251.08,251.28,250.71,250.94,1576.0,248.2761,248.4738,247.9102,248.1376,1576.0
2024-10-30 15:00:00,250.76,251.29,250.61,251.24,2203.0,247.9596,248.4837,247.8113,248.4343,2203.0
2024-10-30 15:30:00,251.22,251.46,250.86,250.88,11810.0,248.4145,248.6518,248.0585,248.0783,11810.0
2024-10-31 09:30:00,250.29,250.96,249.54,249.64,5720.0,247.4949,248.1574,246.7533,246.8522,5720.0
2024-10-31 10:00:00,250.07,250.7,249.84,249.84,1000.0,247.2773,247.9003,247.0499,247.0499,1000.0
2024-10-31 10:30:00,250.23,250.27,249.76,250.05,1092.0,247.4356,247.4751,246.9708,247.2576,1092.0
2024-10-31 11:00:00,249.58,249.58,249.18,249.2,800.0,246.7928,246.7928,246.3973,246.4171,800.0
2024-10-31 11:30:00,249.46,249.65,249.32,249.65,508.0,246.6742,246.862,246.5357,246.862,508.0
2024-10-31 12:00:00,249.84,250.36,249.81,250.36,1221.0,247.0499,247.5641,247.0203,247.5641,1221.0
2024-10-31 12:30:00,250.0,250.92,249.94,250.92,3153.0,247.2081,248.1179,247.1488,248.1179,3153.0
2024-10-31 13:00:00,250.92,251.04,250.19,250.19,2465.0,248.1179,248.2365,247.396,247.396,2465.0
2024-10-31 13:30:00,249.95,249.95,249.35,249.78,778.0,247.1587,247.1587,246.5654,246.9906,778.0
2024-10-31 14:00:00,249.38,249.88,249.38,249.69,1354.0,246.5951,247.0895,246.5951,246.9016,1354.0
2024-10-31 14:30:00,249.85,249.85,249.35,249.64,1235.0,247.0598,247.0598,246.5654,246.8522,1235.0
2024-10-31 15:00:00,249.6,249.68,249.06,249.11,2272.0,246.8126,246.8917,246.2786,246.3281,2272.0
2024-10-31 15:30:00,249.03,249.05,247.77,247.89,12247.0,246.249,246.2687,245.003,245.1217,12247.0
2024-11-01 09:30:00,248.19,249.46,247.92,249.37,3952.0,245.4183,246.6742,245.1514,246.5852,3952.0
2024-11-01 10:00:00,249.34,251.52,249.34,251.47,1455.0,246.5555,248.7112,246.5555,248.6617,1455.0
2024-11-01 10:30:00,251.59,251.59,250.17,250.67,2726.0,248.7804,248.7804,247.3762,247.8706,2726.0
2024-11-01 11:00:00,251.18,251.18,250.65,251.01,5465.0,248.375,248.375,247.8509,248.2069,5465.0
2024-11-01 11:30:00,251.17,251.17,250.7,250.77,1172.0,248.3651,248.3651,247.9003,247.9695,1172.0
2024-11-01 12:00:00,250.74,250.96,250.71,250.71,1100.0,247.9399,248.1574,247.9102,247.9102,1100.0
2024-11-01 12:30:00,250.53,250.54,249.35,249.48,3138.0,247.7322,247.7421,246.5654,246.6939,3138.0
2024-11-01 13:00:00,249.4,249.63,248.99,249.51,619.0,246.6148,246.8423,246.2094,246.7236,619.0
2024-11-01 13:30:00,249.34,249.34,248.67,249.01,1887.0,246.5555,246.5555,245.893,246.2292,1887.0
2024-11-01 14:00:00,248.77,249.59,248.76,249.59,1458.0,245.9919,246.8027,245.982,246.8027,1458.0
2024-11-01 14:30:00,249.43,249.75,249.3,249.69,3071.0,246.6445,246.9609,246.5159,246.9016,3071.0
2024-11-01 15:00:00,249.65,249.96,249.4,249.4,2734.0,246.862,247.1686,246.6148,246.6148,2734.0
2024-11-01 15:30:00,249.06,249.36,248.64,249.1,13166.0,246.2786,246.5753,245.8633,246.3182,13166.0
2024-11-04 09:30:00,249.31,251.33,249.31,249.76,47887.0,246.5258,248.5233,246.5258,246.9708,47887.0
2024-11-04 10:00:00,251.0,251.2,249.86,250.93,39425.0,248.197,248.3947,247.0697,248.1277,39425.0
2024-11-04 10:30:00,250.13,250.13,249.16,249.16,28992.0,247.3367,247.3367,246.3775,246.3775,28992.0
2024-11-04 11:00:00,249.38,249.69,248.25,248.25,8001.0,246.5951,246.9016,245.4777,245.4777,8001.0
2024-11-04 11:30:00,248.0,248.0,247.34,247.53,1220.0,245.2305,245.2305,244.5778,244.7657,1220.0
2024-11-04 12:00:00,247.23,248.4,247.16,248.23,1903.0,244.4691,245.626,244.3998,245.4579,1903.0
2024-11-04 12:30:00,248.1,248.24,248.02,248.09,2292.0,245.3293,245.4678,245.2502,245.3195,2292.0
2024-11-04 13:00:00,247.98,248.23,247.46,247.93,6830.0,245.2107,245.4579,244.6965,245.1612,6830.0
2024-11-04 13:30:00,248.32,248.33,248.11,248.3,4943.0,245.5469,245.5568,245.3392,245.5271,4943.0
2024-11-04 14:00:00,248.15,248.37,247.99,248.0,12955.0,245.3788,245.5963,245.2206,245.2305,12955.0
2024-11-04 14:30:00,248.0,248.18,247.75,247.75,10991.0,245.2305,245.4085,244.9833,244.9833,10991.0
2024-11-04 15:00:00,247.7,248.63,247.65,248.1,5086.0,244.9338,245.8534,244.8844,245.3293,5086.0
2024-11-04 15:30:00,248.0,248.01,247.28,247.4,24631.0,245.2305,245.2404,244.5185,244.6372,24631.0
2024-11-05 09:30:00,247.1,250.78,245.25,250.78,6220.0,244.3405,247.9794,242.5112,247.9794,6220.0
2024-11-05 10:00:00,250.54,251.94,250.52,251.82,2463.0,247.7421,249.1265,247.7223,249.0078,2463.0
2024-11-05 10:30:00,252.17,252.17,251.36,251.48,700.0,249.3539,249.3539,248.5529,248.6716,700.0
2024-11-05 11:00:00,251.29,251.96,251.29,251.61,2681.0,248.4837,249.1462,248.4837,248.8002,2681.0
2024-11-05 11:30:00,251.88,252.16,251.8,252.0,900.0,249.0671,249.344,248.988,249.1858,900.0
2024-11-05 12:00:00,251.78,252.0,251.73,252.0,2600.0,248.9683,249.1858,248.9188,249.1858,2600.0
2024-11-05 12:30:00,252.48,252.67,252.41,252.67,800.0,249.6604,249.8483,249.5912,249.8483,800.0
2024-11-05 13:00:00,252.74,252.74,252.14,252.17,1566.0,249.9175,249.9175,249.3242,249.3539,1566.0
2024-11-05 13:30:00,252.26,252.65,252.23,252.65,986.0,249.4429,249.8285,249.4132,249.8285,986.0
2024-11-05 14:00:00,252.68,253.38,252.68,253.06,2201.0,249.8582,250.5504,249.8582,250.234,2201.0
2024-11-05 14:30:00,253.07,253.25,252.63,252.78,1690.0,250.2438,250.4218,249.8088,249.9571,1690.0
2024-11-05 15:00:00,252.72,253.28,252.58,253.06,6431.0,249.8978,250.4515,249.7593,250.234,6431.0
2024-11-05 15:30:00,253.01,253.49,252.87,253.4,8292.0,250.1845,250.6592,250.0461,250.5702,8292.0
2024-11-06 09:30:00,262.45,266.71,262.25,263.56,16485.0,259.5191,263.7315,259.3213,260.6167,16485.0
2024-11-06 10:00:00,263.9,266.42,263.78,265.65,7242.0,260.9529,263.4448,260.8342,262.6834,7242.0
2024-11-06 10:30:00,265.4,265.54,263.15,263.15,3151.0,262.4362,262.5746,260.2113,260.2113,3151.0
2024-11-06 11:00:00,263.51,265.6,263.14,265.6,7195.0,260.5673,262.6339,260.2014,262.6339,7195.0
2024-11-06 11:30:00,265.58,265.71,264.85,264.85,5153.0,262.6141,262.7427,261.8923,261.8923,5153.0
2024-11-06 12:00:00,265.03,265.58,263.53,264.24,5570.0,262.0703,262.6141,260.587,261.2891,5570.0
2024-11-06 12:30:00,264.26,265.15,264.25,264.53,7411.0,261.3089,262.1889,261.299,261.5759,7411.0
2024-11-06 13:00:00,264.51,265.22,264.16,265.22,6745.0,261.5561,262.2582,261.21,262.2582,6745.0
2024-11-06 13:30:00,264.92,265.21,264.52,265.07,5837.0,261.9615,262.2483,261.566,262.1098,5837.0
2024-11-06 14:00:00,264.99,265.67,264.69,264.89,3979.0,262.0307,262.7031,261.7341,261.9318,3979.0
2024-11-06 14:30:00,264.53,265.18,264.46,264.48,5185.0,261.5759,262.2186,261.5066,261.5264,5185.0
2024-11-06 15:00:00,264.07,264.79,263.79,264.7,5904.0,261.121,261.833,260.8441,261.744,5904.0
2024-11-06 15:30:00,264.76,265.33,264.24,264.51,11798.0,261.8033,262.3669,261.2891,261.5561,11798.0
2024-11-07 09:30:00,264.25,264.25,261.71,262.29,4341.0,261.299,261.299,258.7874,259.3609,4341.0
2024-11-07 10:00:00,263.23,263.23,260.61,260.62,4357.0,260.2904,260.2904,257.6996,257.7095,4357.0
2024-11-07 10:30:00,260.87,261.62,259.92,259.93,1900.0,257.9567,258.6984,257.0173,257.0272,1900.0
2024-11-07 11:00:00,260.37,260.83,259.71,260.58,2178.0,257.4623,257.9172,256.8097,257.67,2178.0
2024-11-07 11:30:00,260.75,260.86,260.39,260.78,725.0,257.8381,257.9469,257.4821,257.8677,725.0
2024-11-07 12:00:00,260.81,261.0,260.69,260.97,1731.0,257.8974,258.0853,257.7788,258.0556,1731.0
2024-11-07 12:30:00,261.13,261.27,260.83,261.19,1981.0,258.2138,258.3523,257.9172,258.2732,1981.0
2024-11-07 13:00:00,261.19,261.55,261.02,261.19,2758.0,258.2732,258.6291,258.1051,258.2732,2758.0
2024-11-07 13:30:00,260.64,261.25,260.61,261.25,782.0,257.7293,258.3325,257.6996,258.3325,782.0
2024-11-07 14:00:00,261.81,261.82,261.06,261.06,616.0,258.8862,258.8961,258.1446,258.1446,616.0
2024-11-07 14:30:00,261.32,261.33,260.77,261.25,1416.0,258.4017,258.4116,257.8579,258.3325,1416.0
2024-11-07 15:00:00,261.55,261.82,261.33,261.33,1691.0,258.6291,258.8961,258.4116,258.4116,1691.0
2024-11-07 15:30:00,261.21,261.59,260.36,260.45,5128.0,258.2929,258.6687,257.4524,257.5414,5128.0
2024-11-08 09:30:00,260.1,262.15,259.3,261.78,3740.0,257.1953,259.2224,256.4043,258.8566,3740.0
2024-11-08 10:00:00,262.38,264.0,261.81,263.47,10823.0,259.4499,261.0518,258.8862,260.5277,10823.0
2024-11-08 10:30:00,263.48,264.14,263.45,263.83,4236.0,260.5376,261.1902,260.5079,260.8837,4236.0
2024-11-08 11:00:00,264.14,264.25,263.07,263.31,8153.0,261.1902,261.299,260.1322,260.3695,8153.0
2024-11-08 11:30:00,263.41,263.42,262.84,263.19,2092.0,260.4684,260.4783,259.9047,260.2508,2092.0
2024-11-08 12:00:00,263.27,263.31,262.9,263.08,2398.0,260.3299,260.3695,259.9641,260.1421,2398.0
2024-11-08 12:30:00,263.08,263.08,262.62,262.99,3320.0,260.1421,260.1421,259.6872,260.0531,3320.0
2024-11-08 13:00:00,263.06,263.06,262.45,262.59,3348.0,260.1223,260.1223,259.5191,259.6575,3348.0
2024-11-08 13:30:00,262.61,263.1,262.49,262.95,2135.0,259.6773,260.1618,259.5586,260.0135,2135.0
2024-11-08 14:00:00,263.0,263.16,262.86,263.06,1611.0,260.063,260.2212,259.9245,260.1223,1611.0
2024-11-08 14:30:00,263.15,263.15,262.61,262.62,1372.0,260.2113,260.2113,259.6773,259.6872,1372.0
2024-11-08 15:00:00,262.5,262.73,261.63,261.63,4834.0,259.5685,259.796,258.7083,258.7083,4834.0
2024-11-08 15:30:00,261.6,261.82,261.45,261.58,4241.0,258.6786,258.8961,258.5303,258.6588,4241.0
2024-11-11 09:30:00,262.27,263.97,261.99,262.62,5414.0,259.3411,261.0221,259.0642,259.6872,5414.0
2024-11-11 10:00:00,263.3,263.3,261.61,262.6,3688.0,260.3596,260.3596,258.6885,259.6674,3688.0
2024-11-11 10:30:00,262.56,264.7,262.02,264.61,3278.0,259.6279,261.744,259.0939,261.655,3278.0
2024-11-11 11:00:00,264.19,264.94,263.06,263.88,2281.0,261.2397,261.9813,260.1223,260.9331,2281.0
2024-11-11 11:30:00,263.39,264.58,263.36,264.38,910.0,260.4486,261.6253,260.4189,261.4275,910.0
2024-11-11 12:00:00,264.47,264.47,263.2,263.5,3868.0,261.5165,261.5165,260.2607,260.5574,3868.0
2024-11-11 12:30:00,262.98,263.17,262.66,262.87,2018.0,260.0432,260.2311,259.7268,259.9344,2018.0
2024-11-11 13:00:00,262.52,262.76,262.27,262.27,829.0,259.5883,259.8256,259.3411,259.3411,829.0
2024-11-11 13:30:00,262.37,262.37,261.98,262.26,500.0,259.44,259.44,259.0543,259.3312,500.0
2024-11-11 14:00:00,262.47,262.78,261.96,262.28,2202.0,259.5389,259.8454,259.0346,259.351,2202.0
2024-11-11 14:30:00,262.22,262.22,261.69,261.72,2700.0,259.2917,259.2917,258.7676,258.7972,2700.0
2024-11-11 15:00:00,261.87,261.87,261.36,261.63,2424.0,258.9456,258.9456,258.4413,258.7083,2424.0
2024-11-11 15:30:00,261.56,261.84,261.13,261.2,11300.0,258.639,258.9159,258.2138,258.2831,11300.0
2024-11-12 09:30:00,260.52,261.89,260.52,261.77,1579.0,257.6106,258.9653,257.6106,258.8467,1579.0
2024-11-12 10:00:00,261.25,261.57,260.63,260.87,4402.0,258.3325,258.6489,257.7194,257.9567,4402.0
2024-11-12 10:30:00,260.63,260.68,260.13,260.28,7786.0,257.7194,257.7689,257.225,257.3733,7786.0
2024-11-12 11:00:00,260.11,260.8,259.9,260.68,5589.0,257.2052,257.8875,256.9976,257.7689,5589.0
2024-11-12 11:30:00,260.18,260.9,259.45,259.45,15707.0,257.2744,257.9864,256.5526,256.5526,15707.0
2024-11-12 12:00:00,259.42,259.49,258.84,259.22,3890.0,256.5229,256.5922,255.9494,256.3252,3890.0
2024-11-12 12:30:00,259.19,259.23,258.67,258.84,2631.0,256.2955,256.3351,255.7813,255.9494,2631.0
2024-11-12 13:00:00,258.84,259.01,258.46,258.76,11527.0,255.9494,256.1175,255.5737,255.8703,11527.0
2024-11-12 13:30:00,258.95,259.83,258.83,259.82,7829.0,256.0582,256.9284,255.9395,256.9185,7829.0
2024-11-12 14:00:00,259.86,260.55,259.86,260.45,13501.0,256.958,257.6403,256.958,257.5414,13501.0
2024-11-12 14:30:00,260.37,260.37,258.58,258.58,4758.0,257.4623,257.4623,255.6923,255.6923,4758.0
2024-11-12 15:00:00,258.84,258.84,258.31,258.45,3442.0,255.9494,255.9494,255.4253,255.5638,3442.0
2024-11-12 15:30:00,258.25,258.33,257.4,257.4,59349.0,255.366,255.4451,254.5255,254.5255,59349.0
2024-11-13 09:30:00,257.28,257.28,255.03,256.25,20241.0,254.4068,254.4068,252.182,253.3883,20241.0
2024-11-13 10:00:00,256.25,256.37,255.06,255.06,9209.0,253.3883,253.507,252.2116,252.2116,9209.0
2024-11-13 10:30:00,255.33,257.27,255.29,256.98,10561.0,252.4786,254.3969,252.4391,254.1102,10561.0
2024-11-13 11:00:00,256.57,257.28,256.42,257.05,6895.0,253.7048,254.4068,253.5564,254.1794,6895.0
2024-11-13 11:30:00,257.21,257.81,257.11,257.17,2850.0,254.3376,254.9309,254.2387,254.2981,2850.0
2024-11-13 12:00:00,257.17,257.85,256.61,256.84,5208.0,254.2981,254.9705,253.7443,253.9717,5208.0
2024-11-13 12:30:00,256.61,257.4,256.61,256.92,5585.0,253.7443,254.5255,253.7443,254.0509,5585.0
2024-11-13 13:00:00,256.91,257.41,256.41,257.41,4646.0,254.041,254.5354,253.5465,254.5354,4646.0
2024-11-13 13:30:00,257.51,257.64,256.89,257.64,2800.0,254.6343,254.7628,254.0212,254.7628,2800.0
2024-11-13 14:00:00,257.83,258.67,257.83,258.44,2073.0,254.9507,255.7813,254.9507,255.5539,2073.0
2024-11-13 14:30:00,258.28,258.94,258.21,258.65,2178.0,255.3957,256.0483,255.3264,255.7615,2178.0
2024-11-13 15:00:00,258.38,259.18,257.9,258.62,4992.0,255.4945,256.2856,255.0199,255.7319,4992.0
2024-11-13 15:30:00,258.78,259.18,258.53,259.16,16625.0,255.8901,256.2856,255.6429,256.2658,16625.0
2024-11-14 09:30:00,257.93,258.62,256.74,256.91,3937.0,255.0496,255.7319,253.8729,254.041,3937.0
2024-11-14 10:00:00,258.18,259.12,257.41,257.88,5404.0,255.2968,256.2263,254.5354,255.0001,5404.0
2024-11-14 10:30:00,258.06,259.51,257.74,259.19,2218.0,255.1781,256.6119,254.8617,256.2955,2218.0
2024-11-14 11:00:00,259.19,259.45,258.69,258.99,12574.0,256.2955,256.5526,255.8011,256.0977,12574.0
2024-11-14 11:30:00,258.88,258.98,256.98,257.12,4639.0,255.989,256.0878,254.1102,254.2486,4639.0
2024-11-14 12:00:00,256.91,257.48,256.83,257.2,2457.0,254.041,254.6046,253.9619,254.3277,2457.0
2024-11-14 12:30:00,257.15,257.83,256.93,257.53,3275.0,254.2783,254.9507,254.0607,254.654,3275.0
2024-11-14 13:00:00,257.58,257.99,256.97,257.55,10262.0,254.7035,255.1089,254.1003,254.6738,10262.0
2024-11-14 13:30:00,257.68,257.72,257.42,257.7,915.0,254.8024,254.8419,254.5453,254.8221,915.0
2024-11-14 14:00:00,257.43,257.99,256.9,256.9,3226.0,254.5552,255.1089,254.0311,254.0311,3226.0
2024-11-14 14:30:00,256.93,257.52,256.93,257.18,4004.0,254.0607,254.6442,254.0607,254.3079,4004.0
2024-11-14 15:00:00,257.0,257.11,255.98,256.89,8551.0,254.13,254.2387,253.1213,254.0212,8551.0
2024-11-14 15:30:00,256.97,257.15,255.96,256.55,16603.0,254.1003,254.2783,253.1016,253.685,16603.0
2024-11-15 09:30:00,257.04,259.27,257.04,258.56,32220.0,254.1695,256.3746,254.1695,255.6725,32220.0
2024-11-15 10:00:00,258.28,258.28,254.96,255.41,14050.0,255.3957,255.3957,252.1127,252.5577,14050.0
2024-11-15 10:30:00,255.24,255.91,254.17,254.99,6405.0,252.3896,253.0521,251.3316,252.1424,6405.0
2024-11-15 11:00:00,255.06,255.12,254.07,255.12,3009.0,252.2116,252.271,251.2327,252.271,3009.0
2024-11-15 11:30:00,254.28,255.08,254.09,255.08,3346.0,251.4403,252.2314,251.2525,252.2314,3346.0
2024-11-15 12:00:00,255.22,255.23,254.24,254.49,3076.0,252.3698,252.3797,251.4008,251.648,3076.0
2024-11-15 12:30:00,254.51,255.59,254.51,255.22,2111.0,251.6678,252.7357,251.6678,252.3698,2111.0
2024-11-15 13:00:00,255.35,255.54,254.78,254.84,2512.0,252.4984,252.6863,251.9348,251.9941,2512.0
2024-11-15 13:30:00,254.72,255.36,254.46,254.79,4306.0,251.8754,252.5083,251.6183,251.9446,4306.0
2024-11-15 14:00:00,254.71,255.15,254.71,255.05,6165.0,251.8655,252.3006,251.8655,252.2017,6165.0
2024-11-15 14:30:00,255.34,255.61,255.34,255.45,1164.0,252.4885,252.7555,252.4885,252.5973,1164.0
2024-11-15 15:00:00,255.58,255.81,254.83,255.09,21321.0,252.7258,252.9532,251.9842,252.2413,21321.0
2024-11-15 15:30:00,254.98,255.39,254.61,254.84,23602.0,252.1325,252.5379,251.7666,251.9941,23602.0
2024-11-18 09:30:00,253.68,254.62,253.65,253.97,6239.0,250.847,251.7765,250.8174,251.1338,6239.0
2024-11-18 10:00:00,254.14,255.31,254.13,255.31,4428.0,251.3019,252.4588,251.292,252.4588,4428.0
2024-11-18 10:30:00,255.43,255.43,254.11,255.06,2820.0,252.5775,252.5775,251.2722,252.2116,2820.0
2024-11-18 11:00:00,255.09,255.38,254.71,254.8,2971.0,252.2413,252.528,251.8655,251.9545,2971.0
2024-11-18 11:30:00,254.78,255.7,254.68,254.69,5833.0,251.9348,252.8445,251.8359,251.8458,5833.0
2024-11-18 12:00:00,254.65,254.83,254.3,254.64,1522.0,251.8062,251.9842,251.4601,251.7963,1522.0
2024-11-18 12:30:00,254.62,255.14,254.62,255.14,1989.0,251.7765,252.2907,251.7765,252.2907,1989.0
2024-11-18 13:00:00,255.16,255.16,253.78,254.03,2326.0,252.3105,252.3105,250.9459,251.1931,2326.0
2024-11-18 13:30:00,254.05,254.15,253.26,254.15,3102.0,251.2129,251.3118,250.4317,251.3118,3102.0
2024-11-18 14:00:00,254.18,254.18,253.45,253.6,2674.0,251.3415,251.3415,250.6196,250.7679,2674.0
2024-11-18 14:30:00,253.08,253.83,253.08,253.7,3219.0,250.2537,250.9954,250.2537,250.8668,3219.0
2024-11-18 15:00:00,253.64,253.64,253.19,253.36,3655.0,250.8075,250.8075,250.3625,250.5306,3655.0
2024-11-18 15:30:00,253.38,254.18,252.87,253.46,24558.0,250.5504,251.3415,250.0461,250.6295,24558.0
2024-11-19 09:30:00,250.08,251.14,250.08,251.14,5996.0,247.2872,248.3354,247.2872,248.3354,5996.0
2024-11-19 10:00:00,250.71,250.93,250.39,250.89,1420.0,247.9102,248.1277,247.5938,248.0882,1420.0
2024-11-19 10:30:00,251.7,252.46,251.3,252.14,2246.0,248.8891,249.6407,248.4936,249.3242,2246.0
2024-11-19 11:00:00,252.03,252.3,251.65,252.3,2381.0,249.2155,249.4824,248.8397,249.4824,2381.0
2024-11-19 11:30:00,252.3,252.36,252.0,252.36,1940.0,249.4824,249.5418,249.1858,249.5418,1940.0
2024-11-19 12:00:00,252.19,252.19,251.89,251.9,600.0,249.3737,249.3737,249.077,249.0869,600.0
2024-11-19 12:30:00,252.17,252.26,251.77,251.93,1296.0,249.3539,249.4429,248.9584,249.1166,1296.0
2024-11-19 13:00:00,251.88,251.88,251.44,251.67,1139.0,249.0671,249.0671,248.632,248.8595,1139.0
2024-11-19 13:30:00,251.76,252.1,251.73,251.96,1914.0,248.9485,249.2847,248.9188,249.1462,1914.0
2024-11-19 14:00:00,252.09,252.11,251.72,251.72,1327.0,249.2748,249.2946,248.9089,248.9089,1327.0
2024-11-19 14:30:00,251.36,251.36,250.75,250.76,1200.0,248.5529,248.5529,247.9498,247.9596,1200.0
2024-11-19 15:00:00,250.76,250.76,250.33,250.61,3895.0,247.9596,247.9596,247.5344,247.8113,3895.0
2024-11-19 15:30:00,250.53,250.85,249.18,249.87,16239.0,247.7322,248.0486,246.3973,247.0796,16239.0
2024-11-20 09:30:00,249.86,250.74,248.28,249.0,6106.0,247.0697,247.9399,245.5073,246.2193,6106.0
2024-11-20 10:00:00,249.65,249.7,248.41,249.7,1805.0,246.862,246.9115,245.6359,246.9115,1805.0
2024-11-20 10:30:00,249.77,249.77,249.5,249.5,760.0,246.9807,246.9807,246.7137,246.7137,760.0
2024-11-20 11:00:00,249.66,249.66,249.09,249.38,811.0,246.8719,246.8719,246.3083,246.5951,811.0
2024-11-20 11:30:00,249.0,250.45,249.0,250.45,1450.0,246.2193,247.6531,246.2193,247.6531,1450.0
2024-11-20 12:00:00,250.31,250.37,249.96,250.08,1196.0,247.5147,247.574,247.1686,247.2872,1196.0
2024-11-20 12:30:00,250.71,250.85,250.55,250.55,500.0,247.9102,248.0486,247.752,247.752,500.0
2024-11-20 13:00:00,250.56,250.73,250.31,250.56,1894.0,247.7619,247.93,247.5147,247.7619,1894.0
2024-11-20 13:30:00,250.51,250.88,250.41,250.88,2373.0,247.7124,248.0783,247.6136,248.0783,2373.0
2024-11-20 14:00:00,250.96,251.14,250.81,251.14,641.0,248.1574,248.3354,248.0091,248.3354,641.0
2024-11-20 14:30:00,251.25,251.79,251.25,251.52,1900.0,248.4442,248.9781,248.4442,248.7112,1900.0
2024-11-20 15:00:00,251.51,251.94,251.51,251.9,3475.0,248.7013,249.1265,248.7013,249.0869,3475.0
2024-11-20 15:30:00,252.23,253.0,252.16,252.51,10949.0,249.4132,250.1746,249.344,249.6901,10949.0
2024-11-21 09:30:00,253.12,254.57,252.56,254.57,3986.0,250.2933,251.7271,249.7395,251.7271,3986.0
2024-11-21 10:00:00,254.39,255.93,254.17,255.61,3894.0,251.5491,253.0719,251.3316,252.7555,3894.0
2024-11-21 10:30:00,255.89,257.66,255.89,257.66,520.0,253.0324,254.7826,253.0324,254.7826,520.0
2024-11-21 11:00:00,257.86,258.03,257.5,257.65,1155.0,254.9804,255.1485,254.6244,254.7727,1155.0
2024-11-21 11:30:00,257.53,257.58,257.19,257.58,828.0,254.654,254.7035,254.3178,254.7035,828.0
2024-11-21 12:00:00,257.5,258.15,257.4,258.15,1700.0,254.6244,255.2671,254.5255,255.2671,1700.0
2024-11-21 12:30:00,258.29,258.29,257.6,257.71,1460.0,255.4056,255.4056,254.7233,254.832,1460.0
2024-11-21 13:00:00,257.98,258.02,257.69,257.75,1347.0,255.099,255.1386,254.8123,254.8716,1347.0
2024-11-21 13:30:00,258.21,258.22,257.83,257.84,883.0,255.3264,255.3363,254.9507,254.9606,883.0
2024-11-21 14:00:00,258.0,258.37,258.0,258.37,876.0,255.1188,255.4847,255.1188,255.4847,876.0
2024-11-21 14:30:00,258.29,258.29,257.42,257.78,2053.0,255.4056,255.4056,254.5453,254.9012,2053.0
2024-11-21 15:00:00,257.73,258.03,257.45,257.45,3595.0,254.8518,255.1485,254.5749,254.5749,3595.0
2024-11-21 15:30:00,257.66,257.66,256.3,256.58,6893.0,254.7826,254.7826,253.4378,253.7146,6893.0
2024-11-22 09:30:00,257.24,261.15,257.24,260.97,7608.0,254.3673,258.2336,254.3673,258.0556,7608.0
2024-11-22 10:00:00,260.34,260.69,259.76,259.99,1874.0,257.4327,257.7788,256.8591,257.0866,1874.0
2024-11-22 10:30:00,261.09,261.29,260.3,260.56,20264.0,258.1743,258.3721,257.3931,257.6502,20264.0
2024-11-22 11:00:00,260.21,260.22,259.21,259.51,2279.0,257.3041,257.314,256.3153,256.6119,2279.0
2024-11-22 11:30:00,259.6,260.3,259.6,260.3,1404.0,256.7009,257.3931,256.7009,257.3931,1404.0
2024-11-22 12:00:00,260.52,261.23,260.5,260.61,9268.0,257.6106,258.3127,257.5909,257.6996,9268.0
2024-11-22 12:30:00,260.42,260.42,259.6,260.18,4548.0,257.5118,257.5118,256.7009,257.2744,4548.0
2024-11-22 13:00:00,260.17,260.28,259.92,259.92,1400.0,257.2646,257.3733,257.0173,257.0173,1400.0
2024-11-22 13:30:00,260.12,260.58,260.12,260.5,1774.0,257.2151,257.67,257.2151,257.5909,1774.0
2024-11-22 14:00:00,260.5,260.76,260.2,260.76,2237.0,257.5909,257.848,257.2942,257.848,2237.0
2024-11-22 14:30:00,260.64,260.91,260.25,260.78,3187.0,257.7293,257.9963,257.3437,257.8677,3187.0
2024-11-22 15:00:00,260.56,260.56,260.13,260.5,3183.0,257.6502,257.6502,257.225,257.5909,3183.0
2024-11-22 15:30:00,260.5,261.79,260.28,261.2,16920.0,257.5909,258.8665,257.3733,258.2831,16920.0
2024-11-25 09:30:00,261.97,265.93,259.75,265.93,7680.0,259.0445,262.9602,256.8492,262.9602,7680.0
2024-11-25 10:00:00,265.78,266.86,264.61,266.52,5516.0,262.8119,263.8798,261.655,263.5436,5516.0
2024-11-25 10:30:00,266.53,266.53,265.06,265.49,4882.0,263.5535,263.5535,262.0999,262.5251,4882.0
2024-11-25 11:00:00,265.75,265.92,265.01,265.01,6521.0,262.7822,262.9503,262.0505,262.0505,6521.0
2024-11-25 11:30:00,265.04,265.04,263.91,264.09,3458.0,262.0802,262.0802,260.9628,261.1408,3458.0
2024-11-25 12:00:00,264.06,265.32,264.06,264.67,3153.0,261.1111,262.357,261.1111,261.7143,3153.0
2024-11-25 12:30:00,264.43,264.76,264.28,264.54,5787.0,261.477,261.8033,261.3287,261.5858,5787.0
2024-11-25 13:00:00,264.62,265.44,264.62,265.23,3206.0,261.6649,262.4757,261.6649,262.2681,3206.0
2024-11-25 13:30:00,265.36,266.31,264.53,264.53,4909.0,262.3966,263.336,261.5759,261.5759,4909.0
2024-11-25 14:00:00,264.85,265.06,264.55,264.69,3047.0,261.8923,262.0999,261.5956,261.7341,3047.0
2024-11-25 14:30:00,264.67,264.68,264.07,264.31,3419.0,261.7143,261.7242,261.121,261.3583,3419.0
2024-11-25 15:00:00,264.31,264.32,263.83,263.89,4193.0,261.3583,261.3682,260.8837,260.943,4193.0
2024-11-25 15:30:00,263.88,264.57,263.13,263.6,18491.0,260.9331,261.6154,260.1915,260.6563,18491.0
2024-11-26 09:30:00,262.75,263.62,259.43,259.59,7790.0,259.8157,260.676,256.5328,256.691,7790.0
2024-11-26 10:00:00,259.27,260.62,257.57,257.71,5575.0,256.3746,257.7095,254.6936,254.832,5575.0
2024-11-26 10:30:00,257.13,257.41,256.53,257.41,9910.0,254.2585,254.5354,253.6652,254.5354,9910.0
2024-11-26 11:00:00,257.72,257.77,256.67,256.89,2371.0,254.8419,254.8914,253.8036,254.0212,2371.0
2024-11-26 11:30:00,256.99,257.02,256.27,256.52,6159.0,254.1201,254.1497,253.4081,253.6553,6159.0
2024-11-26 12:00:00,256.63,256.92,256.37,256.64,12947.0,253.7641,254.0509,253.507,253.774,12947.0
2024-11-26 12:30:00,256.45,256.82,256.39,256.69,4488.0,253.5861,253.952,253.5268,253.8234,4488.0
2024-11-26 13:00:00,256.69,257.01,256.46,256.48,3775.0,253.8234,254.1398,253.596,253.6158,3775.0
2024-11-26 13:30:00,256.35,257.95,256.35,257.76,4691.0,253.4872,255.0693,253.4872,254.8815,4691.0
2024-11-26 14:00:00,257.82,259.08,257.82,258.69,13220.0,254.9408,256.1867,254.9408,255.8011,13220.0
2024-11-26 14:30:00,259.11,259.12,258.56,258.56,2809.0,256.2164,256.2263,255.6725,255.6725,2809.0
2024-11-26 15:00:00,258.59,258.68,258.14,258.28,5552.0,255.7022,255.7912,255.2572,255.3957,5552.0
2024-11-26 15:30:00,258.28,259.54,258.12,258.61,16156.0,255.3957,256.6416,255.2375,255.722,16156.0
2024-11-27 09:30:00,260.35,261.69,259.56,260.17,5803.0,257.4425,258.7676,256.6614,257.2646,5803.0
2024-11-27 10:00:00,259.17,261.13,258.0,258.75,4782.0,256.2757,258.2138,255.1188,255.8604,4782.0
2024-11-27 10:30:00,258.42,258.83,257.64,258.68,7765.0,255.5341,255.9395,254.7628,255.7912,7765.0
2024-11-27 11:00:00,258.43,259.7,258.43,258.64,3025.0,255.544,256.7998,255.544,255.7516,3025.0
2024-11-27 11:30:00,258.61,259.03,258.2,258.5,10523.0,255.722,256.1373,255.3166,255.6132,10523.0
2024-11-27 12:00:00,258.69,259.5,258.68,258.75,2738.0,255.8011,256.602,255.7912,255.8604,2738.0
2024-11-27 12:30:00,258.87,258.87,258.52,258.61,1740.0,255.9791,255.9791,255.633,255.722,1740.0
2024-11-27 13:00:00,258.66,258.66,258.11,258.39,5691.0,255.7714,255.7714,255.2276,255.5044,5691.0
2024-11-27 13:30:00,258.21,258.4,258.07,258.07,1315.0,255.3264,255.5143,255.188,255.188,1315.0
2024-11-27 14:00:00,257.97,258.65,257.97,258.15,1602.0,255.0891,255.7615,255.0891,255.2671,1602.0
2024-11-27 14:30:00,258.14,258.87,258.0,258.5,2517.0,255.2572,255.9791,255.1188,255.6132,2517.0
2024-11-27 15:00:00,258.74,258.74,258.13,258.41,1373.0,255.8505,255.8505,255.2473,255.5242,1373.0
2024-11-27 15:30:00,258.39,259.92,258.2,259.36,21841.0,255.5044,257.0173,255.3166,256.4636,21841.0
2024-11-29 09:30:00,259.74,260.57,258.58,258.58,2550.0,256.8394,257.6601,255.6923,255.6923,2550.0
2024-11-29 10:00:00,258.81,259.6,258.8,259.44,4474.0,255.9197,256.7009,255.9099,256.5427,4474.0
2024-11-29 10:30:00,259.45,260.35,259.35,260.08,2431.0,256.5526,257.4425,256.4537,257.1756,2431.0
2024-11-29 11:00:00,259.72,259.72,259.29,259.29,1930.0,256.8196,256.8196,256.3944,256.3944,1930.0
2024-11-29 11:30:00,259.3,259.6,259.3,259.6,400.0,256.4043,256.7009,256.4043,256.7009,400.0
2024-11-29 12:00:00,259.59,260.43,259.59,260.2,1847.0,256.691,257.5217,256.691,257.2942,1847.0
2024-11-29 12:30:00,260.36,261.39,260.35,260.75,10801.0,257.4524,258.4709,257.4425,257.8381,10801.0
2024-12-02 09:30:00,260.75,260.88,258.53,258.76,4907.0,257.8381,257.9666,255.6429,255.8703,4907.0
2024-12-02 10:00:00,258.31,258.85,257.31,257.9,2949.0,255.4253,255.9593,254.4365,255.0199,2949.0
2024-12-02 10:30:00,258.7,258.85,258.34,258.34,1479.0,255.811,255.9593,255.455,255.455,1479.0
2024-12-02 11:00:00,258.01,258.88,257.88,258.88,3220.0,255.1287,255.989,255.0001,255.989,3220.0
2024-12-02 11:30:00,258.68,258.75,257.46,258.35,2881.0,255.7912,255.8604,254.5848,255.4649,2881.0
2024-12-02 12:00:00,258.44,258.63,258.12,258.63,1104.0,255.5539,255.7418,255.2375,255.7418,1104.0
2024-12-02 12:30:00,258.42,259.29,258.42,258.84,900.0,255.5341,256.3944,255.5341,255.9494,900.0
2024-12-02 13:00:00,258.87,259.74,258.75,259.36,1466.0,255.9791,256.8394,255.8604,256.4636,1466.0
2024-12-02 13:30:00,259.5,259.54,259.14,259.43,2759.0,256.602,256.6416,256.2461,256.5328,2759.0
2024-12-02 14:00:00,259.4,259.41,258.89,259.15,1500.0,256.5032,256.513,255.9989,256.2559,1500.0
2024-12-02 14:30:00,259.09,259.84,259.08,259.56,1728.0,256.1966,256.9382,256.1867,256.6614,1728.0
2024-12-02 15:00:00,259.36,260.0,259.24,260.0,4748.0,256.4636,257.0965,256.3449,257.0965,4748.0
2024-12-02 15:30:00,259.88,260.05,258.79,259.23,13146.0,256.9778,257.1459,255.9,256.3351,13146.0
2024-12-03 09:30:00,259.28,259.28,256.12,257.57,2129.0,256.3845,256.3845,253.2598,254.6936,2129.0
2024-12-03 10:00:00,257.66,258.83,257.16,258.18,4096.0,254.7826,255.9395,254.2882,255.2968,4096.0
2024-12-03 10:30:00,257.85,257.85,256.9,257.62,1642.0,254.9705,254.9705,254.0311,254.743,1642.0
2024-12-03 11:00:00,257.23,257.24,256.23,256.61,2190.0,254.3574,254.3673,253.3686,253.7443,2190.0
2024-12-03 11:30:00,256.21,256.51,256.16,256.51,2129.0,253.3488,253.6454,253.2993,253.6454,2129.0
2024-12-03 12:00:00,256.66,257.89,256.66,257.62,4178.0,253.7938,255.01,253.7938,254.743,4178.0
2024-12-03 12:30:00,257.84,258.59,257.61,258.55,2258.0,254.9606,255.7022,254.7331,255.6626,2258.0
2024-12-03 13:00:00,258.56,258.57,258.12,258.12,2054.0,255.6725,255.6824,255.2375,255.2375,2054.0
2024-12-03 13:30:00,257.74,258.06,257.51,257.58,1681.0,254.8617,255.1781,254.6343,254.7035,1681.0
2024-12-03 14:00:00,257.78,258.41,257.7,258.41,2000.0,254.9012,255.5242,254.8221,255.5242,2000.0
2024-12-03 14:30:00,258.45,258.78,258.29,258.53,3283.0,255.5638,255.8901,255.4056,255.6429,3283.0
2024-12-03 15:00:00,258.43,258.65,258.27,258.57,3535.0,255.544,255.7615,255.3858,255.6824,3535.0
2024-12-03 15:30:00,258.49,258.78,258.08,258.43,19011.0,255.6033,255.8901,255.1979,255.544,19011.0
2024-12-04 09:30:00,257.84,258.9,257.8,258.9,2819.0,254.9606,256.0087,254.921,256.0087,2819.0
2024-12-04 10:00:00,258.65,258.65,257.22,257.51,3302.0,255.7615,255.7615,254.3475,254.6343,3302.0
2024-12-04 10:30:00,257.51,258.26,257.44,257.81,2245.0,254.6343,255.3759,254.565,254.9309,2245.0
2024-12-04 11:00:00,257.63,258.13,257.53,258.12,2699.0,254.7529,255.2473,254.654,255.2375,2699.0
2024-12-04 11:30:00,258.13,259.13,258.01,258.05,1500.0,255.2473,256.2362,255.1287,255.1682,1500.0
2024-12-04 12:00:00,257.94,257.94,257.44,257.45,1215.0,255.0595,255.0595,254.565,254.5749,1215.0
2024-12-04 12:30:00,257.34,257.34,257.06,257.2,909.0,254.4662,254.4662,254.1893,254.3277,909.0
2024-12-04 13:00:00,257.1,257.1,256.11,256.11,1250.0,254.2288,254.2288,253.2499,253.2499,1250.0
2024-12-04 13:30:00,255.94,256.33,255.94,256.09,1431.0,253.0818,253.4674,253.0818,253.2301,1431.0
2024-12-04 14:00:00,255.99,256.38,255.76,256.23,1407.0,253.1312,253.5169,252.9038,253.3686,1407.0
2024-12-04 14:30:00,255.86,256.29,255.62,256.16,2568.0,253.0027,253.4279,252.7654,253.2993,2568.0
2024-12-04 15:00:00,256.16,256.76,255.94,256.72,5215.0,253.2993,253.8926,253.0818,253.8531,5215.0
2024-12-04 15:30:00,256.36,256.96,255.96,256.37,7939.0,253.4971,254.0904,253.1016,253.507,7939.0
2024-12-05 09:30:00,256.54,257.29,254.44,257.18,2468.0,253.6751,254.4167,251.5985,254.3079,2468.0
2024-12-05 10:00:00,257.04,257.84,255.35,255.84,2238.0,254.1695,254.9606,252.4984,252.9829,2238.0
2024-12-05 10:30:00,255.76,255.76,254.97,255.4,3600.0,252.9038,252.9038,252.1226,252.5478,3600.0
2024-12-05 11:00:00,255.27,255.63,254.73,255.63,1320.0,252.4193,252.7753,251.8853,252.7753,1320.0
2024-12-05 11:30:00,255.64,255.68,255.05,255.33,1722.0,252.7851,252.8247,252.2017,252.4786,1722.0
2024-12-05 12:00:00,254.82,254.97,254.17,254.86,1240.0,251.9743,252.1226,251.3316,252.0139,1240.0
2024-12-05 12:30:00,254.41,255.09,254.4,255.09,2225.0,251.5689,252.2413,251.559,252.2413,2225.0
2024-12-05 13:00:00,255.06,255.4,254.45,254.88,1578.0,252.2116,252.5478,251.6084,252.0336,1578.0
2024-12-05 13:30:00,254.86,254.86,254.13,254.13,1958.0,252.0139,252.0139,251.292,251.292,1958.0
2024-12-05 14:00:00,254.34,254.34,253.19,253.56,2268.0,251.4997,251.4997,250.3625,250.7284,2268.0
2024-12-05 14:30:00,253.45,253.96,253.21,253.65,1947.0,250.6196,251.1239,250.3823,250.8174,1947.0
2024-12-05 15:00:00,253.7,255.14,253.56,254.86,6329.0,250.8668,252.2907,250.7284,252.0139,6329.0
2024-12-05 15:30:00,254.49,255.16,253.69,254.53,11883.0,251.648,252.3105,250.8569,251.6875,11883.0
2024-12-06 09:30:00,255.23,256.47,255.16,256.0,4784.0,252.3797,253.6059,252.3105,253.1411,4784.0
2024-12-06 10:00:00,255.86,257.06,255.15,255.39,2082.0,253.0027,254.1893,252.3006,252.5379,2082.0
2024-12-06 10:30:00,255.51,255.83,255.25,255.54,1064.0,252.6566,252.973,252.3995,252.6863,1064.0
2024-12-06 11:00:00,254.82,255.21,254.27,254.94,3164.0,251.9743,252.3599,251.4304,252.093,3164.0
2024-12-06 11:30:00,254.94,254.94,253.95,254.65,3149.0,252.093,252.093,251.114,251.8062,3149.0
2024-12-06 12:00:00,254.73,254.95,254.07,254.55,3931.0,251.8853,252.1029,251.2327,251.7073,3931.0
2024-12-06 12:30:00,254.59,254.59,254.02,254.09,1495.0,251.7469,251.7469,251.1832,251.2525,1495.0
2024-12-06 13:00:00,254.32,254.78,254.29,254.66,3042.0,251.4799,251.9348,251.4502,251.8161,3042.0
2024-12-06 13:30:00,254.54,254.56,254.01,254.43,1610.0,251.6974,251.7172,251.1733,251.5887,1610.0
2024-12-06 14:00:00,253.99,254.19,253.6,253.9,1583.0,251.1536,251.3513,250.7679,251.0646,1583.0
2024-12-06 14:30:00,253.96,254.54,253.96,254.0,3300.0,251.1239,251.6974,251.1239,251.1635,3300.0
2024-12-06 15:00:00,253.98,254.1,253.4,253.53,4443.0,251.1437,251.2623,250.5702,250.6987,4443.0
2024-12-06 15:30:00,253.46,254.77,253.35,254.24,16562.0,250.6295,251.9249,250.5207,251.4008,16562.0
2024-12-09 09:30:00,254.8,257.76,253.98,257.44,6931.0,251.9545,254.8815,251.1437,254.565,6931.0
2024-12-09 10:00:00,256.6,257.68,256.27,257.5,8574.0,253.7344,254.8024,253.4081,254.6244,8574.0
2024-12-09 10:30:00,257.73,257.73,256.2,257.26,6485.0,254.8518,254.8518,253.3389,254.3871,6485.0
2024-12-09 11:00:00,257.22,257.46,255.65,257.26,30015.0,254.3475,254.5848,252.795,254.3871,30015.0
2024-12-09 11:30:00,256.73,258.63,256.53,258.43,5017.0,253.863,255.7418,253.6652,255.544,5017.0
2024-12-09 12:00:00,258.06,258.06,257.54,257.86,5438.0,255.1781,255.1781,254.6639,254.9804,5438.0
2024-12-09 12:30:00,257.56,257.57,256.68,256.86,10603.0,254.6837,254.6936,253.8135,253.9915,10603.0
2024-12-09 13:00:00,256.85,257.0,256.42,256.54,3862.0,253.9816,254.13,253.5564,253.6751,3862.0
2024-12-09 13:30:00,256.55,256.76,255.63,255.63,30241.0,253.685,253.8926,252.7753,252.7753,30241.0
2024-12-09 14:00:00,255.62,255.74,255.15,255.74,3536.0,252.7654,252.884,252.3006,252.884,3536.0
2024-12-09 14:30:00,255.74,256.06,255.3,255.55,6694.0,252.884,253.2005,252.4489,252.6962,6694.0
2024-12-09 15:00:00,255.55,255.96,255.5,255.83,8212.0,252.6962,253.1016,252.6467,252.973,8212.0
2024-12-09 15:30:00,255.82,255.86,254.94,255.52,29806.0,252.9631,253.0027,252.093,252.6665,29806.0
2024-12-10 09:30:00,254.72,254.72,249.6,251.91,11532.0,251.8754,251.8754,246.8126,249.0968,11532.0
2024-12-10 10:00:00,251.52,252.41,250.41,252.41,11663.0,248.7112,249.5912,247.6136,249.5912,11663.0
2024-12-10 10:30:00,252.4,253.97,252.4,253.97,2681.0,249.5813,251.1338,249.5813,251.1338,2681.0
2024-12-10 11:00:00,254.37,255.75,254.08,255.75,3800.0,251.5293,252.8939,251.2426,252.8939,3800.0
2024-12-10 11:30:00,255.75,255.95,255.0,255.37,3023.0,252.8939,253.0917,252.1523,252.5182,3023.0
2024-12-10 12:00:00,255.5,256.23,254.86,254.89,15005.0,252.6467,253.3686,252.0139,252.0435,15005.0
2024-12-10 12:30:00,254.92,255.36,254.87,255.07,2579.0,252.0732,252.5083,252.0237,252.2215,2579.0
2024-12-10 13:00:00,254.79,255.24,254.63,254.74,4535.0,251.9446,252.3896,251.7864,251.8952,4535.0
2024-12-10 13:30:00,254.52,255.15,254.52,254.85,1710.0,251.6777,252.3006,251.6777,252.004,1710.0
2024-12-10 14:00:00,254.87,255.06,254.19,254.65,2569.0,252.0237,252.2116,251.3513,251.8062,2569.0
2024-12-10 14:30:00,254.44,255.16,254.4,254.91,2869.0,251.5985,252.3105,251.559,252.0633,2869.0
2024-12-10 15:00:00,254.98,255.37,253.93,253.93,4912.0,252.1325,252.5182,251.0942,251.0942,4912.0
2024-12-10 15:30:00,254.11,254.11,252.68,252.9,14986.0,251.2722,251.2722,249.8582,250.0757,14986.0
2024-12-11 09:30:00,254.93,255.62,253.52,253.93,10972.0,252.0831,252.7654,250.6888,251.0942,10972.0
2024-12-11 10:00:00,253.31,254.14,252.52,252.52,5701.0,250.4812,251.3019,249.7,249.7,5701.0
2024-12-11 10:30:00,252.43,253.27,252.11,252.66,4571.0,249.611,250.4416,249.2946,249.8384,4571.0
2024-12-11 11:00:00,252.41,253.43,252.03,253.43,3458.0,249.5912,250.5998,249.2155,250.5998,3458.0
2024-12-11 11:30:00,253.43,253.73,252.64,253.6,5304.0,250.5998,250.8965,249.8186,250.7679,5304.0
2024-12-11 12:00:00,253.68,253.68,252.23,252.54,2105.0,250.847,250.847,249.4132,249.7198,2105.0
2024-12-11 12:30:00,252.75,253.03,252.21,252.43,7413.0,249.9274,250.2043,249.3935,249.611,7413.0
2024-12-11 13:00:00,252.21,252.45,251.7,252.0,7369.0,249.3935,249.6308,248.8891,249.1858,7369.0
2024-12-11 13:30:00,251.89,252.04,250.4,250.52,9214.0,249.077,249.2253,247.6037,247.7223,9214.0
2024-12-11 14:00:00,250.65,251.66,250.37,250.56,11780.0,247.8509,248.8496,247.574,247.7619,11780.0
2024-12-11 14:30:00,250.36,250.74,250.1,250.57,9943.0,247.5641,247.9399,247.307,247.7718,9943.0
2024-12-11 15:00:00,250.43,250.58,249.53,249.56,15487.0,247.6333,247.7817,246.7434,246.773,15487.0
2024-12-11 15:30:00,249.56,249.82,248.62,249.63,55024.0,246.773,247.0301,245.8435,246.8423,55024.0
2024-12-12 09:30:00,234.04,244.95,233.01,234.86,42641.0,231.4264,242.2145,230.4079,232.2372,42641.0
2024-12-12 10:00:00,235.76,236.08,229.03,229.67,52310.0,233.1272,233.4436,226.4723,227.1052,52310.0
2024-12-12 10:30:00,229.88,231.01,227.0,230.04,48933.0,227.3128,228.4302,224.465,227.471,48933.0
2024-12-12 11:00:00,230.14,231.31,227.78,229.51,39932.0,227.5699,228.7269,225.2363,226.947,39932.0
2024-12-12 11:30:00,229.51,230.04,227.52,228.38,37218.0,226.947,227.471,224.9792,225.8296,37218.0
2024-12-12 12:00:00,228.42,228.71,226.91,227.44,20537.0,225.8691,226.1559,224.376,224.9001,20537.0
2024-12-12 12:30:00,227.39,228.11,226.57,227.47,18859.0,224.8506,225.5626,224.0398,224.9297,18859.0
2024-12-12 13:00:00,227.71,228.22,226.75,226.75,15779.0,225.1671,225.6714,224.2178,224.2178,15779.0
2024-12-12 13:30:00,227.09,227.14,225.79,225.92,13526.0,224.554,224.6034,223.2685,223.397,13526.0
2024-12-12 14:00:00,225.9,226.38,224.94,225.47,30216.0,223.3773,223.8519,222.428,222.9521,30216.0
2024-12-12 14:30:00,225.71,228.24,225.58,227.73,15331.0,223.1894,225.6911,223.0608,225.1868,15331.0
2024-12-12 15:00:00,228.09,229.27,227.13,228.9,14572.0,225.5428,226.7096,224.5935,226.3438,14572.0
2024-12-12 15:30:00,228.75,229.13,227.45,229.12,75808.0,226.1954,226.5712,224.91,226.5613,75808.0
2024-12-13 09:30:00,226.25,227.72,225.33,226.61,15903.0,223.7234,225.1769,222.8136,224.0793,15903.0
2024-12-13 10:00:00,226.7,227.84,226.19,227.05,15578.0,224.1683,225.2956,223.664,224.5144,15578.0
2024-12-13 10:30:00,227.05,228.1,226.68,227.82,27214.0,224.5144,225.5527,224.1486,225.2758,27214.0
2024-12-13 11:00:00,228.3,229.56,227.9,229.56,40142.0,225.7505,226.9964,225.3549,226.9964,40142.0
2024-12-13 11:30:00,229.44,229.44,226.8,226.96,45117.0,226.8777,226.8777,224.2672,224.4254,45117.0
2024-12-13 12:00:00,226.8,227.04,224.57,225.51,27086.0,224.2672,224.5045,222.0621,222.9916,27086.0
2024-12-13 12:30:00,225.55,225.55,223.83,225.05,11336.0,223.0312,223.0312,221.3304,222.5368,11336.0
2024-12-13 13:00:00,225.16,226.42,224.4,226.18,26313.0,222.6455,223.8915,221.894,223.6541,26313.0
2024-12-13 13:30:00,226.13,226.37,225.7,225.83,4101.0,223.6047,223.842,223.1795,223.308,4101.0
2024-12-13 14:00:00,226.09,226.73,225.83,226.41,7504.0,223.5651,224.198,223.308,223.8816,7504.0
2024-12-13 14:30:00,226.41,227.97,226.07,227.54,9712.0,223.8816,225.4242,223.5454,224.999,9712.0
2024-12-13 15:00:00,227.63,227.63,226.69,227.0,19052.0,225.0879,225.0879,224.1584,224.465,19052.0
2024-12-13 15:30:00,226.96,227.39,225.78,226.73,93381.0,224.4254,224.8506,223.2586,224.198,93381.0
2024-12-16 09:30:00,227.65,228.06,226.01,226.42,13427.0,225.1077,225.5131,223.486,223.8915,13427.0
2024-12-16 10:00:00,226.69,227.56,226.27,227.29,10460.0,224.1584,225.0187,223.7431,224.7517,10460.0
2024-12-16 10:30:00,226.89,227.12,226.15,226.19,7960.0,224.3562,224.5836,223.6245,223.664,7960.0
2024-12-16 11:00:00,225.79,226.17,225.37,226.11,4816.0,223.2685,223.6443,222.8532,223.5849,4816.0
2024-12-16 11:30:00,225.96,226.2,225.16,225.68,5477.0,223.4366,223.6739,222.6455,223.1597,5477.0
2024-12-16 12:00:00,225.8,226.43,225.35,226.34,10107.0,223.2784,223.9013,222.8334,223.8124,10107.0
2024-12-16 12:30:00,226.5,226.8,226.18,226.53,7901.0,223.9706,224.2672,223.6541,224.0002,7901.0
2024-12-16 13:00:00,226.77,226.77,225.71,226.0,6672.0,224.2376,224.2376,223.1894,223.4762,6672.0
2024-12-16 13:30:00,226.0,226.11,225.67,225.81,9564.0,223.4762,223.5849,223.1498,223.2883,9564.0
2024-12-16 14:00:00,225.78,225.81,225.09,225.27,8701.0,223.2586,223.2883,222.5763,222.7543,8701.0
2024-12-16 14:30:00,225.26,225.5,225.11,225.38,10741.0,222.7444,222.9817,222.5961,222.8631,10741.0
2024-12-16 15:00:00,225.26,225.53,223.89,223.94,30305.0,222.7444,223.0114,221.3897,221.4392,30305.0
2024-12-16 15:30:00,223.94,225.0,223.15,224.11,69152.0,221.4392,222.4873,220.658,221.6073,69152.0
2024-12-17 09:30:00,225.25,228.94,225.09,228.32,31193.0,222.7345,226.3833,222.5763,225.7702,31193.0
2024-12-17 10:00:00,227.57,227.57,225.93,226.26,14703.0,225.0286,225.0286,223.4069,223.7332,14703.0
2024-12-17 10:30:00,226.58,227.18,225.98,226.89,9475.0,224.0497,224.643,223.4564,224.3562,9475.0
2024-12-17 11:00:00,227.01,227.13,225.63,225.98,9686.0,224.4749,224.5935,223.1103,223.4564,9686.0
2024-12-17 11:30:00,226.06,226.06,224.39,224.65,30799.0,223.5355,223.5355,221.8841,222.1412,30799.0
2024-12-17 12:00:00,224.91,225.14,224.37,224.53,17563.0,222.3983,222.6258,221.8644,222.0226,17563.0
2024-12-17 12:30:00,224.53,224.57,223.52,223.52,20637.0,222.0226,222.0621,221.0238,221.0238,20637.0
2024-12-17 13:00:00,224.35,224.65,223.37,223.37,5110.0,221.8446,222.1412,220.8755,220.8755,5110.0
2024-12-17 13:30:00,223.26,224.33,222.51,223.54,27307.0,220.7667,221.8248,220.0251,221.0436,27307.0
2024-12-17 14:00:00,223.83,223.95,223.28,223.68,9636.0,221.3304,221.449,220.7865,221.1821,9636.0
2024-12-17 14:30:00,223.44,224.35,223.27,224.0,8505.0,220.9447,221.8446,220.7766,221.4985,8505.0
2024-12-17 15:00:00,224.05,224.17,223.11,223.2,12528.0,221.5479,221.6666,220.6184,220.7074,12528.0
2024-12-17 15:30:00,223.48,224.56,223.4,224.01,41511.0,220.9843,222.0522,220.9052,221.5084,41511.0
2024-12-18 09:30:00,224.42,226.47,223.78,223.96,16406.0,221.9138,223.9409,221.2809,221.4589,16406.0
2024-12-18 10:00:00,223.91,224.84,223.5,223.78,6447.0,221.4095,222.3291,221.0041,221.2809,6447.0
2024-12-18 10:30:00,223.93,224.44,223.0,223.24,10422.0,221.4293,221.9336,220.5097,220.747,10422.0
2024-12-18 11:00:00,223.22,223.32,221.99,222.98,9853.0,220.7272,220.8261,219.5109,220.4899,9853.0
2024-12-18 11:30:00,222.93,223.04,222.44,222.57,8353.0,220.4404,220.5492,219.9559,220.0845,8353.0
2024-12-18 12:00:00,222.91,223.31,222.63,223.24,3999.0,220.4207,220.8162,220.1438,220.747,3999.0
2024-12-18 12:30:00,223.34,223.58,222.15,222.52,22076.0,220.8459,221.0832,219.6691,220.035,22076.0
2024-12-18 13:00:00,222.43,222.43,221.27,221.29,7148.0,219.946,219.946,218.799,218.8187,7148.0
2024-12-18 13:30:00,221.39,221.69,220.95,221.69,9593.0,218.9176,219.2143,218.4825,219.2143,9593.0
2024-12-18 14:00:00,221.46,221.7,218.54,218.77,6861.0,218.9869,219.2242,216.0995,216.3269,6861.0
2024-12-18 14:30:00,218.73,219.3,217.03,217.03,5975.0,216.2873,216.851,214.6063,214.6063,5975.0
2024-12-18 15:00:00,217.22,217.59,215.78,216.14,10821.0,214.7942,215.1601,213.3703,213.7263,10821.0
2024-12-18 15:30:00,216.29,216.32,212.33,212.79,46382.0,213.8746,213.9043,209.9588,210.4137,46382.0
2024-12-19 09:30:00,211.29,218.7,211.29,214.45,22337.0,208.9304,216.2577,208.9304,212.0551,22337.0
2024-12-19 10:00:00,213.4,214.6,212.91,213.57,13901.0,211.0169,212.2035,210.5323,211.185,13901.0
2024-12-19 10:30:00,213.49,213.67,212.17,212.74,11323.0,211.1059,211.2838,209.8006,210.3642,11323.0
2024-12-19 11:00:00,212.69,213.09,211.96,213.08,6987.0,210.3148,210.7103,209.5929,210.7004,6987.0
2024-12-19 11:30:00,213.23,213.24,212.63,212.85,5500.0,210.8488,210.8586,210.2555,210.473,5500.0
2024-12-19 12:00:00,212.76,213.09,212.47,213.09,9027.0,210.384,210.7103,210.0972,210.7103,9027.0
2024-12-19 12:30:00,213.33,213.33,211.36,211.41,7882.0,210.9476,210.9476,208.9996,209.0491,7882.0
2024-12-19 13:00:00,211.41,211.41,210.72,211.1,18300.0,209.0491,209.0491,208.3668,208.7425,18300.0
2024-12-19 13:30:00,210.98,211.63,210.78,211.52,19088.0,208.6239,209.2666,208.4261,209.1579,19088.0
2024-12-19 14:00:00,211.58,211.66,210.18,210.23,9310.0,209.2172,209.2963,207.8328,207.8823,9310.0
2024-12-19 14:30:00,210.22,210.67,209.82,209.82,41913.0,207.8724,208.3173,207.4768,207.4768,41913.0
2024-12-19 15:00:00,209.96,210.06,209.31,209.59,19632.0,207.6153,207.7142,206.9725,207.2494,19632.0
2024-12-19 15:30:00,209.59,211.08,208.81,208.88,71310.0,207.2494,208.7228,206.4781,206.5473,71310.0
2024-12-20 09:30:00,207.15,210.01,207.15,208.15,54116.0,204.8367,207.6647,204.8367,205.8255,54116.0
2024-12-20 10:00:00,208.06,210.15,207.4,210.06,16441.0,205.7365,207.8032,205.0839,207.7142,16441.0
2024-12-20 10:30:00,210.09,211.7,210.09,211.6,23311.0,207.7438,209.3358,207.7438,209.237,23311.0
2024-12-20 11:00:00,211.9,212.35,211.78,212.28,7544.0,209.5336,209.9786,209.415,209.9094,7544.0
2024-12-20 11:30:00,212.3,213.87,212.29,213.76,12987.0,209.9291,211.4816,209.9193,211.3728,12987.0
2024-12-20 12:00:00,213.35,213.35,212.35,213.12,7247.0,210.9674,210.9674,209.9786,210.74,7247.0
2024-12-20 12:30:00,213.12,213.66,211.93,212.53,19048.0,210.74,211.274,209.5633,210.1566,19048.0
2024-12-20 13:00:00,212.35,212.4,210.3,210.3,17416.0,209.9786,210.028,207.9515,207.9515,17416.0
2024-12-20 13:30:00,210.41,211.3,210.41,210.73,8943.0,208.0603,208.9403,208.0603,208.3767,8943.0
2024-12-20 14:00:00,211.06,211.37,210.59,211.23,8249.0,208.703,209.0095,208.2382,208.8711,8249.0
2024-12-20 14:30:00,211.18,211.63,210.83,210.94,4160.0,208.8217,209.2666,208.4756,208.5843,4160.0
2024-12-20 15:00:00,210.96,211.54,210.29,210.59,11668.0,208.6041,209.1776,207.9416,208.2382,11668.0
2024-12-20 15:30:00,210.38,211.02,209.5,209.67,45597.0,208.0306,208.6634,207.1604,207.3285,45597.0
2024-12-23 09:30:00,208.45,209.7,208.21,208.97,6790.0,206.1221,207.3582,205.8848,206.6363,6790.0
2024-12-23 10:00:00,209.05,209.61,208.53,209.37,8185.0,206.7154,207.2692,206.2012,207.0319,8185.0
2024-12-23 10:30:00,209.75,209.83,208.24,208.74,7015.0,207.4076,207.4867,205.9145,206.4089,7015.0
2024-12-23 11:00:00,208.7,208.87,208.37,208.72,9434.0,206.3693,206.5374,206.043,206.3891,9434.0
2024-12-23 11:30:00,208.69,209.41,208.34,209.07,5119.0,206.3595,207.0714,206.0134,206.7352,5119.0
2024-12-23 12:00:00,209.11,209.11,208.56,208.81,4783.0,206.7748,206.7748,206.2309,206.4781,4783.0
2024-12-23 12:30:00,208.82,208.88,208.43,208.84,7703.0,206.488,206.5473,206.1024,206.5078,7703.0
2024-12-23 13:00:00,209.02,209.87,208.66,209.09,14150.0,206.6858,207.5263,206.3298,206.755,14150.0
2024-12-23 13:30:00,209.19,209.41,208.74,208.81,11473.0,206.8539,207.0714,206.4089,206.4781,11473.0
2024-12-23 14:00:00,208.99,209.54,208.61,208.72,3931.0,206.6561,207.2,206.2804,206.3891,3931.0
2024-12-23 14:30:00,208.61,209.4,208.37,208.87,11690.0,206.2804,207.0615,206.043,206.5374,11690.0
2024-12-23 15:00:00,208.66,209.19,208.23,209.12,13914.0,206.3298,206.8539,205.9046,206.7847,13914.0
2024-12-23 15:30:00,209.03,209.39,208.53,209.35,42172.0,206.6957,207.0516,206.2012,207.0121,42172.0
2024-12-24 09:30:00,209.39,210.15,208.48,209.58,10528.0,207.0516,207.8032,206.1518,207.2395,10528.0
2024-12-24 10:00:00,210.17,211.22,209.58,210.81,7989.0,207.8229,208.8612,207.2395,208.4558,7989.0
2024-12-24 10:30:00,210.76,211.31,210.35,210.96,11798.0,208.4063,208.9502,208.0009,208.6041,11798.0
2024-12-24 11:00:00,210.95,210.95,209.77,210.09,7976.0,208.5942,208.5942,207.4274,207.7438,7976.0
2024-12-24 11:30:00,209.91,210.77,209.91,210.59,5277.0,207.5658,208.4162,207.5658,208.2382,5277.0
2024-12-24 12:00:00,210.5,211.9,210.45,211.78,12677.0,208.1492,209.5336,208.0998,209.415,12677.0
2024-12-24 12:30:00,211.64,212.33,211.43,212.19,24704.0,209.2765,209.9588,209.0689,209.8204,24704.0
2024-12-26 09:30:00,211.41,212.9,210.91,211.79,8613.0,209.0491,210.5224,208.5547,209.4248,8613.0
2024-12-26 10:00:00,212.09,212.61,211.78,212.23,8478.0,209.7215,210.2357,209.415,209.8599,8478.0
2024-12-26 10:30:00,212.32,213.69,212.25,213.47,4369.0,209.9489,211.3036,209.8797,211.0861,4369.0
2024-12-26 11:00:00,213.27,214.1,213.22,214.1,3017.0,210.8883,211.709,210.8389,211.709,3017.0
2024-12-26 11:30:00,213.87,214.46,213.62,214.36,7960.0,211.4816,212.065,211.2344,211.9661,7960.0
2024-12-26 12:00:00,214.36,214.46,213.88,213.93,10628.0,211.9661,212.065,211.4915,211.5409,10628.0
2024-12-26 12:30:00,214.09,214.29,213.83,213.93,8477.0,211.6992,211.8969,211.4421,211.5409,8477.0
2024-12-26 13:00:00,213.93,214.47,213.92,214.4,5947.0,211.5409,212.0749,211.5311,212.0057,5947.0
2024-12-26 13:30:00,214.32,214.44,213.99,214.29,12155.0,211.9266,212.0452,211.6003,211.8969,12155.0
2024-12-26 14:00:00,214.42,214.77,214.13,214.28,7537.0,212.0255,212.3716,211.7387,211.887,7537.0
2024-12-26 14:30:00,214.18,214.53,214.11,214.27,7717.0,211.7881,212.1342,211.7189,211.8771,7717.0
2024-12-26 15:00:00,214.25,214.25,213.52,213.56,10176.0,211.8574,211.8574,211.1355,211.1751,10176.0
2024-12-26 15:30:00,213.56,214.52,213.27,213.27,55203.0,211.1751,212.1244,210.8883,210.8883,55203.0
2024-12-27 09:30:00,211.34,213.8,211.34,213.72,3591.0,208.9799,211.4124,208.9799,211.3333,3591.0
2024-12-27 10:00:00,213.72,213.73,212.17,212.39,5335.0,211.3333,211.3432,209.8006,210.0181,5335.0
2024-12-27 10:30:00,212.01,213.21,212.01,212.54,10971.0,209.6424,210.829,209.6424,210.1665,10971.0
2024-12-27 11:00:00,212.41,212.42,211.3,211.65,2001.0,210.0379,210.0478,208.9403,209.2864,2001.0
2024-12-27 11:30:00,211.45,211.78,210.65,210.65,1976.0,209.0886,209.415,208.2976,208.2976,1976.0
2024-12-27 12:00:00,210.65,210.65,210.08,210.43,2604.0,208.2976,208.2976,207.7339,208.08,2604.0
2024-12-27 12:30:00,210.56,210.6,209.85,210.35,2879.0,208.2086,208.2481,207.5065,208.0009,2879.0
2024-12-27 13:00:00,210.35,210.66,209.78,209.78,24708.0,208.0009,208.3075,207.4373,207.4373,24708.0
2024-12-27 13:30:00,209.85,210.26,209.67,210.26,6038.0,207.5065,207.9119,207.3285,207.9119,6038.0
2024-12-27 14:00:00,210.28,211.15,209.96,211.15,6511.0,207.9317,208.792,207.6153,208.792,6511.0
2024-12-27 14:30:00,211.14,211.8,210.7,211.59,5423.0,208.7821,209.4347,208.347,209.2271,5423.0
2024-12-27 15:00:00,211.67,211.67,210.38,210.81,4250.0,209.3062,209.3062,208.0306,208.4558,4250.0
2024-12-27 15:30:00,210.81,211.74,210.42,211.49,27003.0,208.4558,209.3754,208.0701,209.1282,27003.0
2024-12-30 09:30:00,210.0,211.97,206.93,207.14,9874.0,207.6548,209.6028,204.6191,204.8268,9874.0
2024-12-30 10:00:00,206.8,207.79,206.8,207.79,5690.0,204.4906,205.4695,204.4906,205.4695,5690.0
2024-12-30 10:30:00,207.56,208.14,207.32,208.05,13242.0,205.2421,205.8156,205.0048,205.7266,13242.0
2024-12-30 11:00:00,207.99,209.38,207.98,209.3,10956.0,205.6673,207.0418,205.6574,206.9626,10956.0
2024-12-30 11:30:00,209.35,210.0,208.91,209.38,7961.0,207.0121,207.6548,206.577,207.0418,7961.0
2024-12-30 12:00:00,209.44,209.89,209.04,209.23,7389.0,207.1011,207.5461,206.7056,206.8934,7389.0
2024-12-30 12:30:00,209.09,209.26,208.6,209.22,4862.0,206.755,206.9231,206.2705,206.8835,4862.0
2024-12-30 13:00:00,209.13,209.58,208.85,209.05,5199.0,206.7945,207.2395,206.5177,206.7154,5199.0
2024-12-30 13:30:00,209.05,209.98,209.04,209.71,3857.0,206.7154,207.6351,206.7056,207.3681,3857.0
2024-12-30 14:00:00,209.79,209.94,209.31,209.31,4875.0,207.4472,207.5955,206.9725,206.9725,4875.0
2024-12-30 14:30:00,209.71,209.99,209.25,209.99,2700.0,207.3681,207.6449,206.9132,207.6449,2700.0
2024-12-30 15:00:00,209.7,209.74,209.29,209.29,5516.0,207.3582,207.3977,206.9528,206.9528,5516.0
2024-12-30 15:30:00,209.23,209.86,208.71,208.9,16502.0,206.8934,207.5164,206.3792,206.5671,16502.0
2024-12-31 09:30:00,209.75,210.78,208.96,209.51,5460.0,207.4076,208.4261,206.6264,207.1703,5460.0
2024-12-31 10:00:00,209.82,210.36,209.35,209.56,5674.0,207.4768,208.0108,207.0121,207.2197,5674.0
2024-12-31 10:30:00,209.78,209.8,209.41,209.41,2725.0,207.4373,207.4571,207.0714,207.0714,2725.0
2024-12-31 11:00:00,209.31,209.56,208.85,208.86,2521.0,206.9725,207.2197,206.5177,206.5276,2521.0
2024-12-31 11:30:00,208.76,209.1,208.49,208.89,6171.0,206.4287,206.7649,206.1617,206.5572,6171.0
2024-12-31 12:00:00,208.8,208.8,207.92,207.95,1210.0,206.4682,206.4682,205.5981,205.6277,1210.0
2024-12-31 12:30:00,208.14,208.68,207.81,208.68,3170.0,205.8156,206.3496,205.4893,206.3496,3170.0
2024-12-31 13:00:00,208.5,208.64,207.83,207.84,3396.0,206.1716,206.31,205.5091,205.519,3396.0
2024-12-31 13:30:00,207.73,208.73,207.73,208.51,3348.0,205.4102,206.399,205.4102,206.1815,3348.0
2024-12-31 14:00:00,208.46,208.7,208.15,208.38,2857.0,206.132,206.3693,205.8255,206.0529,2857.0
2024-12-31 14:30:00,208.31,208.74,207.74,208.57,8447.0,205.9837,206.4089,205.4201,206.2408,8447.0
2024-12-31 15:00:00,208.66,208.96,208.48,208.84,4989.0,206.3298,206.6264,206.1518,206.5078,4989.0
2024-12-31 15:30:00,208.91,209.63,208.75,209.33,21891.0,206.577,207.289,206.4188,206.9923,21891.0
2025-01-02 09:30:00,209.64,210.74,209.3,209.3,6164.0,208.0877,209.1796,207.7502,207.7502,6164.0
2025-01-02 10:00:00,209.19,209.52,207.92,208.24,3678.0,207.641,207.9686,206.3804,206.6981,3678.0
2025-01-02 10:30:00,208.1,208.97,207.84,208.47,7131.0,206.5591,207.4227,206.301,206.9264,7131.0
2025-01-02 11:00:00,208.35,208.49,207.88,208.18,3696.0,206.8073,206.9462,206.3407,206.6385,3696.0
2025-01-02 11:30:00,208.07,208.47,207.82,207.87,4363.0,206.5293,206.9264,206.2812,206.3308,4363.0
2025-01-02 12:00:00,207.89,208.06,206.87,206.87,4337.0,206.3507,206.5194,205.3382,205.3382,4337.0
2025-01-02 12:30:00,206.78,207.02,206.43,206.86,3397.0,205.2489,205.4871,204.9015,205.3283,3397.0
2025-01-02 13:00:00,206.73,206.83,205.64,205.75,3225.0,205.1993,205.2985,204.1173,204.2265,3225.0
2025-01-02 13:30:00,205.38,205.82,205.28,205.41,3372.0,203.8593,204.296,203.76,203.889,3372.0
2025-01-02 14:00:00,205.7,205.96,205.01,205.28,3447.0,204.1769,204.435,203.492,203.76,3447.0
2025-01-02 14:30:00,205.33,205.45,204.27,204.3,3452.0,203.8096,203.9287,202.7575,202.7873,3452.0
2025-01-02 15:00:00,204.65,205.61,204.65,205.53,3631.0,203.1347,204.0876,203.1347,204.0081,3631.0
2025-01-02 15:30:00,205.53,205.65,204.84,204.97,12569.0,204.0081,204.1273,203.3233,203.4523,12569.0
2025-01-03 09:30:00,205.31,206.33,204.2,204.34,9255.0,203.7898,204.8022,202.688,202.827,9255.0
2025-01-03 10:00:00,204.75,206.16,204.68,206.09,5288.0,203.2339,204.6335,203.1644,204.564,5288.0
2025-01-03 10:30:00,206.28,206.45,205.94,206.24,6583.0,204.7526,204.9213,204.4151,204.7129,6583.0
2025-01-03 11:00:00,206.48,206.49,205.23,205.41,3648.0,204.9511,204.961,203.7104,203.889,3648.0
2025-01-03 11:30:00,205.5,206.04,205.49,205.83,2436.0,203.9784,204.5144,203.9684,204.3059,2436.0
2025-01-03 12:00:00,205.83,206.66,205.83,206.23,4660.0,204.3059,205.1298,204.3059,204.703,4660.0
2025-01-03 12:30:00,206.13,206.44,205.89,206.44,2610.0,204.6037,204.9114,204.3655,204.9114,2610.0
2025-01-03 13:00:00,206.53,207.24,206.53,207.2,5044.0,205.0007,205.7055,205.0007,205.6658,5044.0
2025-01-03 13:30:00,207.23,207.37,207.07,207.09,2251.0,205.6956,205.8345,205.5367,205.5566,2251.0
2025-01-03 14:00:00,207.25,207.62,207.24,207.52,1653.0,205.7154,206.0827,205.7055,205.9834,1653.0
2025-01-03 14:30:00,207.6,207.84,207.33,207.41,4011.0,206.0628,206.301,205.7948,205.8742,4011.0
2025-01-03 15:00:00,207.12,207.69,207.12,207.53,3044.0,205.5864,206.1522,205.5864,205.9933,3044.0
2025-01-03 15:30:00,207.49,207.86,207.25,207.51,15901.0,205.9536,206.3209,205.7154,205.9735,15901.0
2025-01-06 09:30:00,208.66,211.23,207.62,210.81,14257.0,207.115,209.6659,206.0827,209.249,14257.0
2025-01-06 10:00:00,210.34,210.55,208.5,209.5,9009.0,208.7825,208.991,206.9562,207.9487,9009.0
2025-01-06 10:30:00,209.5,209.6,208.54,208.88,2951.0,207.9487,208.048,206.9959,207.3333,2951.0
2025-01-06 11:00:00,208.91,209.57,208.62,209.2,4693.0,207.3631,208.0182,207.0753,207.651,4693.0
2025-01-06 11:30:00,209.26,209.81,209.26,209.74,3208.0,207.7105,208.2565,207.7105,208.187,3208.0
2025-01-06 12:00:00,209.66,209.72,209.31,209.57,4040.0,208.1076,208.1671,207.7602,208.0182,4040.0
2025-01-06 12:30:00,209.38,209.57,208.64,208.83,3078.0,207.8296,208.0182,207.0951,207.2837,3078.0
2025-01-06 13:00:00,208.76,209.0,208.58,208.93,2224.0,207.2142,207.4525,207.0356,207.383,2224.0
2025-01-06 13:30:00,208.75,208.92,208.13,208.34,7690.0,207.2043,207.373,206.5889,206.7973,7690.0
2025-01-06 14:00:00,208.22,208.4,207.45,207.45,5530.0,206.6782,206.8569,205.9139,205.9139,5530.0
2025-01-06 14:30:00,207.58,207.7,207.36,207.37,2108.0,206.043,206.1621,205.8246,205.8345,2108.0
2025-01-06 15:00:00,206.91,207.06,206.62,207.0,5179.0,205.3779,205.5268,205.0901,205.4673,5179.0
2025-01-06 15:30:00,207.04,207.08,206.16,206.92,13990.0,205.507,205.5467,204.6335,205.3879,13990.0
2025-01-07 09:30:00,206.79,208.5,206.79,208.5,7394.0,205.2588,206.9562,205.2588,206.9562,7394.0
2025-01-07 10:00:00,208.26,208.26,206.43,207.72,9159.0,206.7179,206.7179,204.9015,206.1819,9159.0
2025-01-07 10:30:00,208.02,208.37,207.32,208.09,3243.0,206.4797,206.8271,205.7849,206.5492,3243.0
2025-01-07 11:00:00,208.12,208.61,207.37,207.67,5998.0,206.579,207.0653,205.8345,206.1323,5998.0
2025-01-07 11:30:00,207.26,207.52,206.31,206.31,3866.0,205.7253,205.9834,204.7824,204.7824,3866.0
2025-01-07 12:00:00,206.61,206.82,206.28,206.61,3723.0,205.0801,205.2886,204.7526,205.0801,3723.0
2025-01-07 12:30:00,206.82,207.19,206.45,206.49,2075.0,205.2886,205.6559,204.9213,204.961,2075.0
2025-01-07 13:00:00,206.65,207.19,206.58,206.93,1044.0,205.1199,205.6559,205.0504,205.3978,1044.0
2025-01-07 13:30:00,206.86,206.92,206.36,206.36,2145.0,205.3283,205.3879,204.832,204.832,2145.0
2025-01-07 14:00:00,206.27,206.57,205.84,205.94,2244.0,204.7427,205.0404,204.3158,204.4151,2244.0
2025-01-07 14:30:00,206.05,206.38,205.57,205.57,6251.0,204.5243,204.8519,204.0478,204.0478,6251.0
2025-01-07 15:00:00,205.27,205.49,204.72,204.72,3472.0,203.7501,203.9684,203.2041,203.2041,3472.0
2025-01-07 15:30:00,204.8,205.69,204.48,205.37,12156.0,203.2836,204.167,202.9659,203.8493,12156.0
2025-01-08 09:30:00,204.79,205.85,203.1,203.39,11089.0,203.2736,204.3258,201.5961,201.884,11089.0
2025-01-08 10:00:00,203.34,204.11,203.33,203.33,19293.0,201.8344,202.5987,201.8244,201.8244,19293.0
2025-01-08 10:30:00,203.18,204.04,203.1,204.0,15848.0,201.6755,202.5292,201.5961,202.4895,15848.0
2025-01-08 11:00:00,204.03,204.45,203.95,204.3,10899.0,202.5193,202.9361,202.4398,202.7873,10899.0
2025-01-08 11:30:00,204.27,204.95,204.08,204.95,14744.0,202.7575,203.4324,202.5689,203.4324,14744.0
2025-01-08 12:00:00,204.84,204.84,203.41,203.75,13127.0,203.3233,203.3233,201.9038,202.2413,13127.0
2025-01-08 12:30:00,203.61,204.12,203.45,204.02,4517.0,202.1024,202.6086,201.9435,202.5093,4517.0
2025-01-08 13:00:00,204.09,204.25,203.64,203.86,10681.0,202.5788,202.7376,202.1321,202.3505,10681.0
2025-01-08 13:30:00,203.91,204.04,202.99,203.23,10688.0,202.4001,202.5292,201.487,201.7252,10688.0
2025-01-08 14:00:00,203.23,204.03,203.22,204.0,12215.0,201.7252,202.5193,201.7152,202.4895,12215.0
2025-01-08 14:30:00,203.77,203.89,203.35,203.76,3665.0,202.2612,202.3803,201.8443,202.2513,3665.0
2025-01-08 15:00:00,203.78,203.91,203.63,203.87,7959.0,202.2711,202.4001,202.1222,202.3604,7959.0
2025-01-08 15:30:00,203.76,203.9,201.82,202.1,64363.0,202.2513,202.3902,200.3256,200.6035,64363.0
2025-01-10 09:30:00,199.71,200.31,197.98,199.82,10587.0,198.2312,198.8268,196.514,198.3404,10587.0
2025-01-10 10:00:00,199.02,199.02,197.72,198.16,9727.0,197.5463,197.5463,196.256,196.6927,9727.0
2025-01-10 10:30:00,198.05,198.38,197.5,198.0,8211.0,196.5835,196.9111,196.0376,196.5339,8211.0
2025-01-10 11:00:00,197.81,198.05,197.3,197.63,9575.0,196.3453,196.5835,195.8391,196.1666,9575.0
2025-01-10 11:30:00,197.63,197.88,196.83,197.28,13217.0,196.1666,196.4148,195.3726,195.8192,13217.0
2025-01-10 12:00:00,197.68,198.06,197.42,197.42,33160.0,196.2163,196.5935,195.9582,195.9582,33160.0
2025-01-10 12:30:00,197.59,197.83,197.49,197.61,2546.0,196.1269,196.3652,196.0277,196.1468,2546.0
2025-01-10 13:00:00,197.5,198.64,197.49,198.53,9594.0,196.0376,197.1692,196.0277,197.06,9594.0
2025-01-10 13:30:00,198.53,199.28,198.43,198.87,13891.0,197.06,197.8044,196.9607,197.3975,13891.0
2025-01-10 14:00:00,198.87,198.96,198.38,198.75,14571.0,197.3975,197.4868,196.9111,197.2783,14571.0
2025-01-10 14:30:00,199.0,199.15,198.58,198.79,11575.0,197.5265,197.6754,197.1096,197.3181,11575.0
2025-01-10 15:00:00,198.78,199.61,198.05,199.61,55009.0,197.3081,198.132,196.5835,198.132,55009.0
2025-01-10 15:30:00,199.58,200.26,199.32,200.1,76064.0,198.1022,198.7772,197.8441,198.6184,76064.0
2025-01-13 09:30:00,199.15,201.54,199.0,201.53,26845.0,197.6754,200.0477,197.5265,200.0378,26845.0
2025-01-13 10:00:00,201.63,202.68,201.04,201.07,6122.0,200.137,201.1792,199.5514,199.5812,6122.0
2025-01-13 10:30:00,201.04,202.69,201.0,202.51,15665.0,199.5514,201.1892,199.5117,201.0105,15665.0
2025-01-13 11:00:00,202.69,202.69,201.7,201.81,8987.0,201.1892,201.1892,200.2065,200.3157,8987.0
2025-01-13 11:30:00,201.76,201.99,201.36,201.36,4037.0,200.2661,200.4944,199.869,199.869,4037.0
2025-01-13 12:00:00,201.37,202.15,201.06,201.5,24732.0,199.8789,200.6532,199.5712,200.008,24732.0
2025-01-13 12:30:00,201.64,201.64,200.61,201.09,15629.0,200.1469,200.1469,199.1246,199.601,15629.0
2025-01-13 13:00:00,201.08,201.57,201.08,201.57,2954.0,199.5911,200.0775,199.5911,200.0775,2954.0
2025-01-13 13:30:00,201.46,202.45,201.46,202.23,21334.0,199.9683,200.951,199.9683,200.7326,21334.0
2025-01-13 14:00:00,202.35,203.05,202.35,203.05,6093.0,200.8517,201.5465,200.8517,201.5465,6093.0
2025-01-13 14:30:00,202.98,204.06,202.86,203.75,10701.0,201.477,202.549,201.3579,202.2413,10701.0
2025-01-13 15:00:00,203.72,203.99,203.44,203.64,16198.0,202.2115,202.4795,201.9336,202.1321,16198.0
2025-01-13 15:30:00,203.53,204.0,203.06,203.71,25878.0,202.023,202.4895,201.5564,202.2016,25878.0
2025-01-14 09:30:00,204.41,205.59,204.24,205.21,6085.0,202.8964,204.0677,202.7277,203.6905,6085.0
2025-01-14 10:00:00,205.38,206.25,204.23,204.86,7628.0,203.8593,204.7228,202.7178,203.3431,7628.0
2025-01-14 10:30:00,204.98,205.54,204.46,205.2,5180.0,203.4622,204.0181,202.9461,203.6806,5180.0
2025-01-14 11:00:00,205.2,205.3,204.58,204.91,11317.0,203.6806,203.7798,203.0652,203.3927,11317.0
2025-01-14 11:30:00,204.58,204.86,203.88,204.24,4057.0,203.0652,203.3431,202.3704,202.7277,4057.0
2025-01-14 12:00:00,204.16,204.6,203.89,204.05,4003.0,202.6483,203.085,202.3803,202.5391,4003.0
2025-01-14 12:30:00,204.03,204.92,203.89,204.76,4669.0,202.5193,203.4027,202.3803,203.2438,4669.0
2025-01-14 13:00:00,204.75,205.87,204.75,205.74,4073.0,203.2339,204.3456,203.2339,204.2166,4073.0
2025-01-14 13:30:00,205.94,206.3,205.94,206.08,3894.0,204.4151,204.7724,204.4151,204.5541,3894.0
2025-01-14 14:00:00,205.95,205.95,205.35,205.79,4536.0,204.425,204.425,203.8295,204.2662,4536.0
2025-01-14 14:30:00,205.81,205.97,205.69,205.74,3105.0,204.2861,204.4449,204.167,204.2166,3105.0
2025-01-14 15:00:00,205.72,206.25,205.5,206.22,5653.0,204.1967,204.7228,203.9784,204.693,5653.0
2025-01-14 15:30:00,206.31,207.49,206.08,207.33,38050.0,204.7824,205.9536,204.5541,205.7948,38050.0
2025-01-15 09:30:00,210.56,210.82,209.3,209.36,4964.0,209.0009,209.259,207.7502,207.8098,4964.0
2025-01-15 10:00:00,209.35,210.69,208.96,210.12,7197.0,207.7999,209.1299,207.4127,208.5642,7197.0
2025-01-15 10:30:00,210.22,210.25,209.0,209.28,6250.0,208.6634,208.6932,207.4525,207.7304,6250.0
2025-01-15 11:00:00,209.27,210.08,208.96,209.11,7421.0,207.7205,208.5245,207.4127,207.5616,7421.0
2025-01-15 11:30:00,209.05,209.17,208.95,209.0,11188.0,207.5021,207.6212,207.4028,207.4525,11188.0
2025-01-15 12:00:00,208.98,209.42,208.98,209.11,3925.0,207.4326,207.8693,207.4326,207.5616,3925.0
2025-01-15 12:30:00,209.04,209.98,209.04,209.55,5032.0,207.4922,208.4252,207.4922,207.9984,5032.0
2025-01-15 13:00:00,209.5,211.42,209.5,211.06,15396.0,207.9487,209.8545,207.9487,209.4972,15396.0
2025-01-15 13:30:00,211.05,212.56,211.05,212.25,128539.0,209.4873,210.9861,209.4873,210.6784,128539.0
2025-01-15 14:00:00,212.25,212.4,211.8,212.4,25059.0,210.6784,210.8273,210.2317,210.8273,25059.0
2025-01-15 14:30:00,212.2,213.31,212.15,213.12,36133.0,210.6288,211.7305,210.5791,211.5419,36133.0
2025-01-15 15:00:00,213.1,213.57,211.0,211.45,75673.0,211.5221,211.9886,209.4376,209.8843,75673.0
2025-01-15 15:30:00,211.64,211.83,211.18,211.37,21734.0,210.0729,210.2615,209.6163,209.8049,21734.0
2025-01-16 09:30:00,211.01,213.98,211.01,212.88,16722.0,209.4476,212.3956,209.4476,211.3037,16722.0
2025-01-16 10:00:00,212.74,215.0,212.73,214.2,112073.0,211.1648,213.408,211.1548,212.6139,112073.0
2025-01-16 10:30:00,214.24,214.24,212.97,213.03,6360.0,212.6537,212.6537,211.3931,211.4526,6360.0
2025-01-16 11:00:00,213.19,213.7,212.82,213.59,12423.0,211.6114,212.1177,211.2442,212.0085,12423.0
2025-01-16 11:30:00,213.52,213.68,213.18,213.56,4430.0,211.939,212.0978,211.6015,211.9787,4430.0
2025-01-16 12:00:00,213.53,213.92,212.86,213.17,34845.0,211.9489,212.336,211.2839,211.5916,34845.0
2025-01-16 12:30:00,213.27,213.27,212.25,212.45,4085.0,211.6908,211.6908,210.6784,210.8769,4085.0
2025-01-16 13:00:00,212.26,213.42,212.26,213.42,8797.0,210.6883,211.8397,210.6883,211.8397,8797.0
2025-01-16 13:30:00,213.4,213.59,212.46,212.54,9118.0,211.8199,212.0085,210.8868,210.9662,9118.0
2025-01-16 14:00:00,212.56,212.63,212.25,212.36,6606.0,210.9861,211.0556,210.6784,210.7876,6606.0
2025-01-16 14:30:00,212.42,212.74,212.25,212.66,7974.0,210.8471,211.1648,210.6784,211.0854,7974.0
2025-01-16 15:00:00,212.75,213.63,212.71,213.44,15568.0,211.1747,212.0482,211.135,211.8596,15568.0
2025-01-16 15:30:00,213.49,214.11,213.41,213.87,32012.0,211.9092,212.5246,211.8298,212.2864,32012.0
2025-01-17 09:30:00,215.55,216.15,214.85,215.61,49135.0,213.954,214.5495,213.2591,214.0135,49135.0
2025-01-17 10:00:00,215.8,216.52,215.77,216.12,16870.0,214.2021,214.9168,214.1723,214.5197,16870.0
2025-01-17 10:30:00,216.45,216.52,215.9,215.99,5447.0,214.8473,214.9168,214.3014,214.3907,5447.0
2025-01-17 11:00:00,216.19,216.58,215.99,216.44,12087.0,214.5892,214.9763,214.3907,214.8374,12087.0
2025-01-17 11:30:00,216.57,217.56,216.5,216.83,18282.0,214.9664,215.9491,214.8969,215.2245,18282.0
2025-01-17 12:00:00,216.83,217.31,216.69,217.3,3448.0,215.2245,215.7009,215.0855,215.691,3448.0
2025-01-17 12:30:00,217.27,217.33,216.53,216.6,4839.0,215.6612,215.7208,214.9267,214.9962,4839.0
2025-01-17 13:00:00,216.52,216.65,216.07,216.2,8884.0,214.9168,215.0458,214.4701,214.5991,8884.0
2025-01-17 13:30:00,216.08,216.36,215.84,216.08,8218.0,214.48,214.758,214.2418,214.48,8218.0
2025-01-17 14:00:00,216.08,216.32,216.01,216.06,4981.0,214.48,214.7183,214.4105,214.4602,4981.0
2025-01-17 14:30:00,216.05,216.24,215.52,215.67,13230.0,214.4502,214.6388,213.9242,214.0731,13230.0
2025-01-17 15:00:00,215.66,215.68,214.79,214.84,11417.0,214.0631,214.083,213.1996,213.2492,11417.0
2025-01-17 15:30:00,214.84,216.61,214.82,216.45,55703.0,213.2492,215.0061,213.2294,214.8473,55703.0
2025-01-21 09:30:00,218.15,220.37,216.92,218.78,8079.0,216.5347,218.7383,215.3138,217.16,8079.0
2025-01-21 10:00:00,219.47,219.97,218.21,219.96,8281.0,217.8449,218.3412,216.5943,218.3313,8281.0
2025-01-21 10:30:00,219.46,219.63,218.7,219.38,7080.0,217.835,218.0037,217.0806,217.7556,7080.0
2025-01-21 11:00:00,219.43,220.61,219.43,220.51,9778.0,217.8052,218.9765,217.8052,218.8772,9778.0
2025-01-21 11:30:00,220.57,221.1,220.3,220.45,6103.0,218.9368,219.4629,218.6688,218.8177,6103.0
2025-01-21 12:00:00,220.5,221.31,220.06,220.87,15289.0,218.8673,219.6713,218.4306,219.2346,15289.0
2025-01-21 12:30:00,220.99,221.4,220.8,220.88,14332.0,219.3537,219.7606,219.1651,219.2445,14332.0
2025-01-21 13:00:00,220.86,220.9,220.26,220.76,4983.0,219.2246,219.2643,218.6291,219.1254,4983.0
2025-01-21 13:30:00,220.62,220.76,219.91,220.08,5456.0,218.9864,219.1254,218.2817,218.4504,5456.0
2025-01-21 14:00:00,220.05,221.05,220.0,220.25,6260.0,218.4206,219.4132,218.371,218.6192,6260.0
2025-01-21 14:30:00,220.21,220.49,220.18,220.49,3562.0,218.5794,218.8574,218.5497,218.8574,3562.0
2025-01-21 15:00:00,220.36,220.79,220.15,220.59,12874.0,218.7283,219.1552,218.5199,218.9566,12874.0
2025-01-21 15:30:00,220.5,220.5,219.85,220.17,20375.0,218.8673,218.8673,218.2221,218.5397,20375.0
2025-01-22 09:30:00,221.36,221.91,218.4,219.8,15246.0,219.7209,220.2669,216.7828,218.1725,15246.0
2025-01-22 10:00:00,219.36,220.07,218.93,219.61,5493.0,217.7357,218.4405,217.3089,217.9839,5493.0
2025-01-22 10:30:00,219.7,219.85,219.05,219.05,17022.0,218.0732,218.2221,217.428,217.428,17022.0
2025-01-22 11:00:00,218.7,219.28,218.17,219.05,7268.0,217.0806,217.6563,216.5546,217.428,7268.0
2025-01-22 11:30:00,219.13,219.99,219.12,219.19,6324.0,217.5074,218.3611,217.4975,217.567,6324.0
2025-01-22 12:00:00,219.18,219.84,218.98,219.67,6175.0,217.5571,218.2122,217.3586,218.0434,6175.0
2025-01-22 12:30:00,219.65,220.01,219.32,219.33,5712.0,218.0236,218.3809,217.696,217.706,5712.0
2025-01-22 13:00:00,219.28,220.0,219.22,219.83,3149.0,217.6563,218.371,217.5968,218.2023,3149.0
2025-01-22 13:30:00,219.83,220.24,219.82,220.0,4006.0,218.2023,218.6092,218.1923,218.371,4006.0
2025-01-22 14:00:00,219.6,219.7,219.41,219.49,4694.0,217.974,218.0732,217.7854,217.8648,4694.0
2025-01-22 14:30:00,219.36,219.73,219.35,219.52,5076.0,217.7357,218.103,217.7258,217.8946,5076.0
2025-01-22 15:00:00,219.4,219.75,219.34,219.58,5396.0,217.7754,218.1229,217.7159,217.9541,5396.0
2025-01-22 15:30:00,219.59,219.8,219.1,219.46,16496.0,217.964,218.1725,217.4777,217.835,16496.0
2025-01-23 09:30:00,219.77,221.4,218.5,218.54,8515.0,218.1427,219.7606,216.8821,216.9218,8515.0
2025-01-23 10:00:00,218.96,219.02,218.08,218.13,6736.0,217.3387,217.3983,216.4652,216.5148,6736.0
2025-01-23 10:30:00,218.13,218.14,217.28,217.95,11824.0,216.5148,216.5248,215.6711,216.3362,11824.0
2025-01-23 11:00:00,217.64,218.95,217.64,218.7,11879.0,216.0285,217.3288,216.0285,217.0806,11879.0
2025-01-23 11:30:00,218.7,219.01,218.06,218.81,13921.0,217.0806,217.3883,216.4454,217.1898,13921.0
2025-01-23 12:00:00,218.78,219.41,218.78,219.1,7675.0,217.16,217.7854,217.16,217.4777,7675.0
2025-01-23 12:30:00,219.1,219.71,218.89,219.4,11673.0,217.4777,218.0831,217.2692,217.7754,11673.0
2025-01-23 13:00:00,219.38,220.0,219.28,219.43,7515.0,217.7556,218.371,217.6563,217.8052,7515.0
2025-01-23 13:30:00,219.36,220.24,219.28,219.93,11502.0,217.7357,218.6092,217.6563,218.3015,11502.0
2025-01-23 14:00:00,219.91,220.03,219.44,219.75,5720.0,218.2817,218.4008,217.8151,218.1229,5720.0
2025-01-23 14:30:00,219.64,219.64,219.14,219.37,3846.0,218.0137,218.0137,217.5174,217.7457,3846.0
2025-01-23 15:00:00,219.31,219.48,218.61,218.61,5735.0,217.6861,217.8549,216.9913,216.9913,5735.0
2025-01-23 15:30:00,218.64,219.66,218.38,219.43,31051.0,217.0211,218.0335,216.763,217.8052,31051.0
2025-01-24 09:30:00,219.39,220.29,218.44,218.78,6881.0,217.7655,218.6589,216.8226,217.16,6881.0
2025-01-24 10:00:00,218.78,219.46,218.66,219.0,10948.0,217.16,217.835,217.0409,217.3784,10948.0
2025-01-24 10:30:00,218.99,219.5,218.55,219.08,12724.0,217.3685,217.8747,216.9317,217.4578,12724.0
2025-01-24 11:00:00,219.08,219.12,218.47,218.53,3930.0,217.4578,217.4975,216.8523,216.9119,3930.0
2025-01-24 11:30:00,218.62,219.09,217.9,218.28,7028.0,217.0012,217.4677,216.2866,216.6637,7028.0
2025-01-24 12:00:00,218.27,218.34,217.91,218.07,4369.0,216.6538,216.7233,216.2965,216.4553,4369.0
2025-01-24 12:30:00,218.04,218.22,217.1,217.3,5156.0,216.4255,216.6042,215.4925,215.691,5156.0
2025-01-24 13:00:00,217.3,217.54,216.73,217.08,6967.0,215.691,215.9292,215.1252,215.4726,6967.0
2025-01-24 13:30:00,216.88,217.58,216.88,217.58,5736.0,215.2741,215.9689,215.2741,215.9689,5736.0
2025-01-24 14:00:00,217.58,217.58,217.03,217.18,3355.0,215.9689,215.9689,215.423,215.5719,3355.0
2025-01-24 14:30:00,217.32,217.53,216.83,217.09,6585.0,215.7108,215.9193,215.2245,215.4825,6585.0
2025-01-24 15:00:00,216.88,217.25,216.81,217.06,6382.0,215.2741,215.6414,215.2046,215.4528,6382.0
2025-01-24 15:30:00,217.04,218.31,216.86,218.04,26756.0,215.4329,216.6935,215.2543,216.4255,26756.0
2025-01-27 09:30:00,218.0,221.84,217.47,221.84,8826.0,216.3858,220.1974,215.8597,220.1974,8826.0
2025-01-27 10:00:00,222.12,222.3,221.23,221.72,5912.0,220.4753,220.654,219.5919,220.0783,5912.0
2025-01-27 10:30:00,221.71,221.71,220.93,220.93,2570.0,220.0683,220.0683,219.2941,219.2941,2570.0
2025-01-27 11:00:00,221.16,221.58,220.83,221.32,12493.0,219.5224,219.9393,219.1949,219.6812,12493.0
2025-01-27 11:30:00,221.21,221.74,221.01,221.58,11851.0,219.572,220.0981,219.3735,219.9393,11851.0
2025-01-27 12:00:00,221.74,223.76,221.73,223.51,8329.0,220.0981,222.1032,220.0882,221.855,8329.0
2025-01-27 12:30:00,223.5,224.1,222.59,222.59,11736.0,221.8451,222.4406,220.9418,220.9418,11736.0
2025-01-27 13:00:00,222.77,222.77,221.75,221.75,3119.0,221.1205,221.1205,220.108,220.108,3119.0
2025-01-27 13:30:00,222.2,222.25,221.72,221.72,2797.0,220.5547,220.6043,220.0783,220.0783,2797.0
2025-01-27 14:00:00,222.02,222.44,221.85,222.44,5234.0,220.376,220.7929,220.2073,220.7929,5234.0
2025-01-27 14:30:00,222.52,222.79,222.27,222.45,4479.0,220.8723,221.1403,220.6242,220.8029,4479.0
2025-01-27 15:00:00,222.45,223.81,222.39,223.57,10955.0,220.8029,222.1528,220.7433,221.9146,10955.0
2025-01-27 15:30:00,223.55,224.29,222.98,224.23,24841.0,221.8947,222.6292,221.3289,222.5697,24841.0
2025-01-28 09:30:00,224.52,224.52,221.19,221.47,6400.0,222.8575,222.8575,219.5522,219.8301,6400.0
2025-01-28 10:00:00,221.72,221.72,220.96,221.58,11904.0,220.0783,220.0783,219.3239,219.9393,11904.0
2025-01-28 10:30:00,221.84,222.8,221.32,222.59,5481.0,220.1974,221.1503,219.6812,220.9418,5481.0
2025-01-28 11:00:00,222.51,222.92,221.0,221.0,4702.0,220.8624,221.2694,219.3636,219.3636,4702.0
2025-01-28 11:30:00,221.04,221.04,220.34,220.34,5509.0,219.4033,219.4033,218.7085,218.7085,5509.0
2025-01-28 12:00:00,220.54,220.76,219.98,219.98,3490.0,218.907,219.1254,218.3511,218.3511,3490.0
2025-01-28 12:30:00,220.19,220.29,219.9,220.28,1837.0,218.5596,218.6589,218.2717,218.6489,1837.0
2025-01-28 13:00:00,220.27,220.54,220.09,220.48,4053.0,218.639,218.907,218.4603,218.8474,4053.0
2025-01-28 13:30:00,220.68,220.82,220.47,220.61,1277.0,219.046,219.1849,218.8375,218.9765,1277.0
2025-01-28 14:00:00,220.39,220.56,219.75,220.1,5385.0,218.7581,218.9269,218.1229,218.4703,5385.0
2025-01-28 14:30:00,220.04,221.26,219.99,221.13,8209.0,218.4107,219.6217,218.3611,219.4926,8209.0
2025-01-28 15:00:00,221.09,221.48,220.96,221.37,4298.0,219.4529,219.84,219.3239,219.7309,4298.0
2025-01-28 15:30:00,221.29,221.36,220.48,220.65,15085.0,219.6514,219.7209,218.8474,219.0162,15085.0
2025-01-29 09:30:00,220.21,221.99,220.21,221.26,8648.0,218.5794,220.3463,218.5794,219.6217,8648.0
2025-01-29 10:00:00,221.68,221.92,220.72,221.15,3185.0,220.0386,220.2768,219.0857,219.5125,3185.0
2025-01-29 10:30:00,220.97,221.16,220.54,220.75,1791.0,219.3338,219.5224,218.907,219.1154,1791.0
2025-01-29 11:00:00,220.74,221.12,220.54,220.75,2955.0,219.1055,219.4827,218.907,219.1154,2955.0
2025-01-29 11:30:00,220.96,221.25,220.94,221.09,1251.0,219.3239,219.6117,219.304,219.4529,1251.0
2025-01-29 12:00:00,221.16,221.42,221.12,221.18,2448.0,219.5224,219.7805,219.4827,219.5423,2448.0
2025-01-29 12:30:00,220.91,221.64,220.91,221.63,2019.0,219.2743,219.9989,219.2743,219.9889,2019.0
2025-01-29 13:00:00,221.53,221.83,221.35,221.83,2198.0,219.8897,220.1875,219.711,220.1875,2198.0
2025-01-29 13:30:00,222.0,222.18,221.56,221.57,4605.0,220.3562,220.5349,219.9195,219.9294,4605.0
2025-01-29 14:00:00,221.51,221.55,219.22,219.47,2181.0,219.8698,219.9095,217.5968,217.8449,2181.0
2025-01-29 14:30:00,219.36,220.55,219.35,219.96,6263.0,217.7357,218.9169,217.7258,218.3313,6263.0
2025-01-29 15:00:00,219.03,219.39,218.53,219.39,2554.0,217.4082,217.7655,216.9119,217.7655,2554.0
2025-01-29 15:30:00,219.67,219.67,217.88,218.11,18727.0,218.0434,218.0434,216.2667,216.495,18727.0
2025-01-30 09:30:00,219.47,221.87,219.47,221.48,6935.0,217.8449,220.2272,217.8449,219.84,6935.0
2025-01-30 10:00:00,222.46,222.46,220.99,221.0,6569.0,220.8128,220.8128,219.3537,219.3636,6569.0
2025-01-30 10:30:00,221.24,222.04,221.24,221.44,1373.0,219.6018,220.3959,219.6018,219.8003,1373.0
2025-01-30 11:00:00,221.34,221.78,221.3,221.57,4248.0,219.7011,220.1378,219.6614,219.9294,4248.0
2025-01-30 11:30:00,221.92,222.15,220.91,221.34,2610.0,220.2768,220.5051,219.2743,219.7011,2610.0
2025-01-30 12:00:00,221.16,221.49,220.85,220.85,4078.0,219.5224,219.85,219.2147,219.2147,4078.0
2025-01-30 12:30:00,220.96,221.77,220.92,221.37,5322.0,219.3239,220.1279,219.2842,219.7309,5322.0
2025-01-30 13:00:00,221.95,222.31,221.94,222.3,3363.0,220.3066,220.6639,220.2966,220.654,3363.0
2025-01-30 13:30:00,222.34,222.34,222.25,222.27,310.0,220.6937,220.6937,220.6043,220.6242,310.0
2025-01-30 14:00:00,222.18,222.21,221.48,221.56,3660.0,220.5349,220.5646,219.84,219.9195,3660.0
2025-01-30 14:30:00,221.24,221.56,221.19,221.26,4094.0,219.6018,219.9195,219.5522,219.6217,4094.0
2025-01-30 15:00:00,221.35,221.81,221.32,221.78,2100.0,219.711,220.1676,219.6812,220.1378,2100.0
2025-01-30 15:30:00,221.62,221.62,218.85,220.48,18940.0,219.979,219.979,217.2295,218.8474,18940.0
2025-01-31 09:30:00,220.35,221.25,219.33,219.5,11808.0,218.7184,219.6117,217.706,217.8747,11808.0
2025-01-31 10:00:00,219.93,221.63,219.5,221.14,10887.0,218.3015,219.9889,217.8747,219.5026,10887.0
2025-01-31 10:30:00,221.1,221.23,220.75,221.13,2472.0,219.4629,219.5919,219.1154,219.4926,2472.0
2025-01-31 11:00:00,221.51,222.26,221.51,222.04,3036.0,219.8698,220.6143,219.8698,220.3959,3036.0
2025-01-31 11:30:00,222.05,222.33,221.92,222.04,2570.0,220.4058,220.6837,220.2768,220.3959,2570.0
2025-01-31 12:00:00,222.12,223.0,222.02,222.93,6456.0,220.4753,221.3488,220.376,221.2793,6456.0
2025-01-31 12:30:00,222.94,222.99,222.78,222.83,2142.0,221.2892,221.3389,221.1304,221.18,2142.0
2025-01-31 13:00:00,222.77,223.44,221.53,221.53,5163.0,221.1205,221.7855,219.8897,219.8897,5163.0
2025-01-31 13:30:00,220.76,221.1,220.63,220.64,2068.0,219.1254,219.4629,218.9963,219.0063,2068.0
2025-01-31 14:00:00,220.84,221.2,220.22,220.63,1579.0,219.2048,219.5621,218.5894,218.9963,1579.0
2025-01-31 14:30:00,220.7,221.36,220.19,220.42,8738.0,219.0658,219.7209,218.5596,218.7879,8738.0
2025-01-31 15:00:00,220.41,220.53,219.87,220.0,4065.0,218.778,218.8971,218.242,218.371,4065.0
2025-01-31 15:30:00,219.99,220.72,219.9,220.16,11865.0,218.3611,219.0857,218.2717,218.5298,11865.0
2025-02-03 09:30:00,218.08,218.08,213.33,213.77,13129.0,216.4652,216.4652,211.7504,212.1871,13129.0
2025-02-03 10:00:00,214.25,216.55,213.66,216.55,6913.0,212.6636,214.9465,212.0779,214.9465,6913.0
2025-02-03 10:30:00,217.05,217.82,216.25,217.42,6388.0,215.4428,216.2071,214.6488,215.8101,6388.0
2025-02-03 11:00:00,217.84,218.23,217.14,217.53,6104.0,216.227,216.6141,215.5322,215.9193,6104.0
2025-02-03 11:30:00,217.98,218.32,217.4,217.43,5775.0,216.366,216.7034,215.7903,215.82,5775.0
2025-02-03 12:00:00,217.69,217.87,217.15,217.64,12853.0,216.0781,216.2568,215.5421,216.0285,12853.0
2025-02-03 12:30:00,217.6,217.6,216.88,217.18,3650.0,215.9888,215.9888,215.2741,215.5719,3650.0
2025-02-03 13:00:00,216.99,217.41,216.6,216.77,5233.0,215.3833,215.8002,214.9962,215.1649,5233.0
2025-02-03 13:30:00,217.05,217.63,216.96,217.36,4992.0,215.4428,216.0186,215.3535,215.7505,4992.0
2025-02-03 14:00:00,217.36,217.86,217.35,217.55,2910.0,215.7505,216.2468,215.7406,215.9391,2910.0
2025-02-03 14:30:00,217.59,217.85,217.36,217.61,7686.0,215.9788,216.2369,215.7505,215.9987,7686.0
2025-02-03 15:00:00,217.64,217.7,216.63,216.64,5425.0,216.0285,216.088,215.026,215.0359,5425.0
2025-02-03 15:30:00,216.64,217.56,216.44,216.66,21424.0,215.0359,215.9491,214.8374,215.0557,21424.0
2025-02-04 09:30:00,216.01,218.43,215.83,217.49,6461.0,214.4105,216.8126,214.2319,215.8796,6461.0
2025-02-04 10:00:00,217.81,218.0,217.21,217.24,8297.0,216.1972,216.3858,215.6017,215.6314,8297.0
2025-02-04 10:30:00,217.09,217.43,216.42,216.42,3543.0,215.4825,215.82,214.8175,214.8175,3543.0
2025-02-04 11:00:00,216.51,217.58,216.51,217.11,3662.0,214.9068,215.9689,214.9068,215.5024,3662.0
2025-02-04 11:30:00,217.28,217.52,216.89,217.08,2862.0,215.6711,215.9094,215.284,215.4726,2862.0
2025-02-04 12:00:00,217.23,217.78,217.11,217.29,7705.0,215.6215,216.1674,215.5024,215.6811,7705.0
2025-02-04 12:30:00,217.06,218.01,216.97,217.97,5308.0,215.4528,216.3957,215.3634,216.356,5308.0
2025-02-04 13:00:00,217.95,217.95,217.19,217.2,5216.0,216.3362,216.3362,215.5818,215.5917,5216.0
2025-02-04 13:30:00,217.38,217.67,217.01,217.67,8185.0,215.7704,216.0583,215.4031,216.0583,8185.0
2025-02-04 14:00:00,217.67,219.04,217.66,218.96,9087.0,216.0583,217.4181,216.0483,217.3387,9087.0
2025-02-04 14:30:00,218.81,219.02,218.46,218.68,8949.0,217.1898,217.3983,216.8424,217.0608,8949.0
2025-02-04 15:00:00,218.57,218.57,217.62,217.71,7957.0,216.9516,216.9516,216.0086,216.098,7957.0
2025-02-04 15:30:00,217.81,217.85,216.98,217.16,21869.0,216.1972,216.2369,215.3734,215.552,21869.0
2025-02-05 09:30:00,217.84,217.85,215.86,215.86,5569.0,216.227,216.2369,214.2617,214.2617,5569.0
2025-02-05 10:00:00,216.52,216.52,215.19,215.73,4343.0,214.9168,214.9168,213.5966,214.1326,4343.0
2025-02-05 10:30:00,215.84,216.21,215.6,215.93,6010.0,214.2418,214.6091,214.0036,214.3311,6010.0
2025-02-05 11:00:00,215.65,215.65,214.52,214.81,4629.0,214.0532,214.0532,212.9316,213.2194,4629.0
2025-02-05 11:30:00,214.81,215.13,214.68,214.75,4650.0,213.2194,213.5371,213.0904,213.1599,4650.0
2025-02-05 12:00:00,214.66,215.04,214.34,214.34,3511.0,213.0705,213.4477,212.7529,212.7529,3511.0
2025-02-05 12:30:00,214.6,215.05,214.52,214.84,4973.0,213.011,213.4577,212.9316,213.2492,4973.0
2025-02-05 13:00:00,214.88,215.03,214.56,214.68,2242.0,213.2889,213.4378,212.9713,213.0904,2242.0
2025-02-05 13:30:00,214.88,215.28,214.52,214.52,5235.0,213.2889,213.686,212.9316,212.9316,5235.0
2025-02-05 14:00:00,214.55,215.08,214.47,214.79,2098.0,212.9614,213.4874,212.8819,213.1996,2098.0
2025-02-05 14:30:00,214.76,214.84,214.53,214.53,2200.0,213.1698,213.2492,212.9415,212.9415,2200.0
2025-02-05 15:00:00,214.69,214.98,214.65,214.82,4152.0,213.1003,213.3882,213.0606,213.2294,4152.0
2025-02-05 15:30:00,214.99,215.7,214.69,215.49,11922.0,213.3981,214.1028,213.1003,213.8944,11922.0
2025-02-06 09:30:00,216.94,218.48,216.43,216.43,7451.0,215.3337,216.8623,214.8274,214.8274,7451.0
2025-02-06 10:00:00,217.09,217.64,216.16,216.17,6988.0,215.4825,216.0285,214.5594,214.5694,6988.0
2025-02-06 10:30:00,216.35,216.65,215.89,216.11,6750.0,214.748,215.0458,214.2914,214.5098,6750.0
2025-02-06 11:00:00,215.95,216.92,215.95,216.84,3950.0,214.351,215.3138,214.351,215.2344,3950.0
2025-02-06 11:30:00,216.72,216.72,215.97,215.97,8797.0,215.1153,215.1153,214.3708,214.3708,8797.0
2025-02-06 12:00:00,215.97,216.23,215.86,216.06,4779.0,214.3708,214.6289,214.2617,214.4602,4779.0
2025-02-06 12:30:00,215.86,216.57,215.77,216.34,2042.0,214.2617,214.9664,214.1723,214.7381,2042.0
2025-02-06 13:00:00,216.33,216.43,215.9,215.91,5437.0,214.7282,214.8274,214.3014,214.3113,5437.0
2025-02-06 13:30:00,215.97,216.06,215.41,215.56,3949.0,214.3708,214.4602,213.815,213.9639,3949.0
2025-02-06 14:00:00,215.44,215.65,214.54,214.72,7954.0,213.8448,214.0532,212.9514,213.1301,7954.0
2025-02-06 14:30:00,214.66,215.02,214.31,214.81,8050.0,213.0705,213.4279,212.7231,213.2194,8050.0
2025-02-06 15:00:00,214.7,215.41,214.54,215.19,7498.0,213.1102,213.815,212.9514,213.5966,7498.0
2025-02-06 15:30:00,215.2,215.48,214.89,215.25,21219.0,213.6065,213.8845,213.2988,213.6562,21219.0
2025-02-07 09:30:00,216.08,217.36,215.54,217.36,8767.0,214.48,215.7505,213.944,215.7505,8767.0
2025-02-07 10:00:00,216.63,216.82,215.0,215.41,12895.0,215.026,215.2145,213.408,213.815,12895.0
2025-02-07 10:30:00,215.46,215.71,213.48,213.55,7922.0,213.8646,214.1128,211.8993,211.9688,7922.0
2025-02-07 11:00:00,213.71,214.66,213.7,213.76,2636.0,212.1276,213.0705,212.1177,212.1772,2636.0
2025-02-07 11:30:00,213.97,213.97,213.15,213.52,3901.0,212.3857,212.3857,211.5717,211.939,3901.0
2025-02-07 12:00:00,213.17,214.05,213.1,213.47,4277.0,211.5916,212.4651,211.5221,211.8894,4277.0
2025-02-07 12:30:00,213.46,213.66,213.18,213.25,2327.0,211.8794,212.0779,211.6015,211.671,2327.0
2025-02-07 13:00:00,213.21,213.93,213.15,213.86,3722.0,211.6313,212.3459,211.5717,212.2765,3722.0
2025-02-07 13:30:00,213.86,213.86,213.58,213.7,3889.0,212.2765,212.2765,211.9985,212.1177,3889.0
2025-02-07 14:00:00,213.63,213.71,213.4,213.4,2500.0,212.0482,212.1276,211.8199,211.8199,2500.0
2025-02-07 14:30:00,213.41,213.89,213.41,213.77,7769.0,211.8298,212.3062,211.8298,212.1871,7769.0
2025-02-07 15:00:00,213.7,213.85,213.41,213.62,4872.0,212.1177,212.2665,211.8298,212.0382,4872.0
2025-02-07 15:30:00,213.83,214.42,213.61,214.38,15114.0,212.2467,212.8323,212.0283,212.7926,15114.0
2025-02-10 09:30:00,216.18,216.35,214.0,215.02,8440.0,214.5793,214.748,212.4154,213.4279,8440.0
2025-02-10 10:00:00,214.88,215.82,214.85,215.65,8244.0,213.2889,214.222,213.2591,214.0532,8244.0
2025-02-10 10:30:00,216.0,216.71,215.95,216.42,3567.0,214.4006,215.1054,214.351,214.8175,3567.0
2025-02-10 11:00:00,216.19,216.19,215.48,215.86,1300.0,214.5892,214.5892,213.8845,214.2617,1300.0
2025-02-10 11:30:00,215.84,216.53,215.74,216.53,2642.0,214.2418,214.9267,214.1425,214.9267,2642.0
2025-02-10 12:00:00,216.66,216.66,216.26,216.38,2413.0,215.0557,215.0557,214.6587,214.7778,2413.0
2025-02-10 12:30:00,216.59,216.71,216.37,216.52,2771.0,214.9863,215.1054,214.7679,214.9168,2771.0
2025-02-10 13:00:00,216.56,217.1,216.55,216.8,3764.0,214.9565,215.4925,214.9465,215.1947,3764.0
2025-02-10 13:30:00,217.02,217.16,216.91,217.11,2582.0,215.4131,215.552,215.3039,215.5024,2582.0
2025-02-10 14:00:00,216.96,216.98,216.36,216.8,3274.0,215.3535,215.3734,214.758,215.1947,3274.0
2025-02-10 14:30:00,216.79,217.03,216.59,216.82,3091.0,215.1848,215.423,214.9863,215.2145,3091.0
2025-02-10 15:00:00,216.87,217.1,216.83,216.84,5518.0,215.2642,215.4925,215.2245,215.2344,5518.0
2025-02-10 15:30:00,216.67,217.06,216.28,216.88,17752.0,215.0657,215.4528,214.6785,215.2741,17752.0
2025-02-11 09:30:00,216.2,220.09,215.66,218.26,11829.0,214.5991,218.4603,214.0631,216.6439,11829.0
2025-02-11 10:00:00,218.27,218.63,217.23,217.83,6535.0,216.6538,217.0111,215.6215,216.2171,6535.0
2025-02-11 10:30:00,217.81,218.09,217.71,217.91,1705.0,216.1972,216.4751,216.098,216.2965,1705.0
2025-02-11 11:00:00,218.29,218.62,217.99,218.0,2554.0,216.6737,217.0012,216.3759,216.3858,2554.0
2025-02-11 11:30:00,217.92,218.01,217.49,217.74,4304.0,216.3064,216.3957,215.8796,216.1277,4304.0
2025-02-11 12:00:00,217.87,217.89,217.58,217.58,2769.0,216.2568,216.2766,215.9689,215.9689,2769.0
2025-02-11 12:30:00,217.52,217.52,216.77,216.91,2094.0,215.9094,215.9094,215.1649,215.3039,2094.0
2025-02-11 13:00:00,216.69,216.93,216.58,216.7,1605.0,215.0855,215.3237,214.9763,215.0954,1605.0
2025-02-11 13:30:00,216.69,216.87,216.35,216.35,900.0,215.0855,215.2642,214.748,214.748,900.0
2025-02-11 14:00:00,216.31,216.37,215.99,216.35,2300.0,214.7083,214.7679,214.3907,214.748,2300.0
2025-02-11 14:30:00,216.47,216.74,216.45,216.74,886.0,214.8671,215.1351,214.8473,215.1351,886.0
2025-02-11 15:00:00,216.77,216.78,216.42,216.7,5928.0,215.1649,215.1748,214.8175,215.0954,5928.0
2025-02-11 15:30:00,216.78,217.27,216.52,216.72,13332.0,215.1748,215.6612,214.9168,215.1153,13332.0
2025-02-12 09:30:00,213.44,213.54,212.51,212.86,5579.0,211.8596,211.9588,210.9365,211.2839,5579.0
2025-02-12 10:00:00,212.54,213.8,212.41,213.43,4955.0,210.9662,212.2169,210.8372,211.8496,4955.0
2025-02-12 10:30:00,213.38,214.34,213.38,214.27,2161.0,211.8,212.7529,211.8,212.6834,2161.0
2025-02-12 11:00:00,214.41,214.41,213.31,213.59,3655.0,212.8224,212.8224,211.7305,212.0085,3655.0
2025-02-12 11:30:00,213.43,214.93,213.43,214.93,2086.0,211.8496,213.3385,211.8496,213.3385,2086.0
2025-02-12 12:00:00,214.76,215.35,214.43,215.09,6396.0,213.1698,213.7554,212.8422,213.4974,6396.0
2025-02-12 12:30:00,214.85,215.62,214.69,215.42,4761.0,213.2591,214.0234,213.1003,213.8249,4761.0
2025-02-12 13:00:00,215.32,215.37,214.78,214.78,1758.0,213.7257,213.7753,213.1897,213.1897,1758.0
2025-02-12 13:30:00,214.78,215.05,214.66,214.81,1704.0,213.1897,213.4577,213.0705,213.2194,1704.0
2025-02-12 14:00:00,214.72,214.79,214.36,214.71,4936.0,213.1301,213.1996,212.7728,213.1202,4936.0
2025-02-12 14:30:00,214.66,215.27,214.65,214.91,4032.0,213.0705,213.676,213.0606,213.3187,4032.0
2025-02-12 15:00:00,214.99,215.69,214.8,215.18,10790.0,213.3981,214.0929,213.2095,213.5867,10790.0
2025-02-12 15:30:00,215.29,215.41,214.29,214.33,22099.0,213.6959,213.815,212.7033,212.743,22099.0
2025-02-13 09:30:00,215.0,215.68,214.23,215.68,6501.0,213.408,214.083,212.6437,214.083,6501.0
2025-02-13 10:00:00,215.64,215.66,215.04,215.27,8125.0,214.0433,214.0631,213.4477,213.676,8125.0
2025-02-13 10:30:00,215.14,215.53,214.99,214.99,4260.0,213.547,213.9341,213.3981,213.3981,4260.0
2025-02-13 11:00:00,215.07,216.07,215.0,215.21,8323.0,213.4775,214.4701,213.408,213.6165,8323.0
2025-02-13 11:30:00,215.25,215.7,214.96,215.02,4996.0,213.6562,214.1028,213.3683,213.4279,4996.0
2025-02-13 12:00:00,215.05,216.53,214.99,216.53,8214.0,213.4577,214.9267,213.3981,214.9267,8214.0
2025-02-13 12:30:00,216.42,216.42,215.71,215.71,2194.0,214.8175,214.8175,214.1128,214.1128,2194.0
2025-02-13 13:00:00,215.73,216.41,215.72,216.15,4909.0,214.1326,214.8076,214.1227,214.5495,4909.0
2025-02-13 13:30:00,216.01,216.2,215.83,216.15,7935.0,214.4105,214.5991,214.2319,214.5495,7935.0
2025-02-13 14:00:00,216.69,216.98,216.43,216.84,4650.0,215.0855,215.3734,214.8274,215.2344,4650.0
2025-02-13 14:30:00,216.8,216.93,216.67,216.76,5902.0,215.1947,215.3237,215.0657,215.155,5902.0
2025-02-13 15:00:00,216.78,217.69,216.75,217.69,17180.0,215.1748,216.0781,215.1451,216.0781,17180.0
2025-02-13 15:30:00,217.67,217.75,216.98,217.3,17078.0,216.0583,216.1377,215.3734,215.691,17078.0
2025-02-14 09:30:00,218.77,220.81,218.77,219.48,11796.0,217.1501,219.175,217.1501,217.8549,11796.0
2025-02-14 10:00:00,219.19,219.19,217.57,217.63,3703.0,217.567,217.567,215.959,216.0186,3703.0
2025-02-14 10:30:00,217.65,217.9,217.34,217.75,4289.0,216.0384,216.2866,215.7307,216.1377,4289.0
2025-02-14 11:00:00,217.91,218.12,217.11,217.24,3442.0,216.2965,216.5049,215.5024,215.6314,3442.0
2025-02-14 11:30:00,216.93,217.45,216.83,217.3,10583.0,215.3237,215.8399,215.2245,215.691,10583.0
2025-02-14 12:00:00,217.4,217.4,216.89,217.09,1827.0,215.7903,215.7903,215.284,215.4825,1827.0
2025-02-14 12:30:00,217.07,217.38,216.9,217.12,2206.0,215.4627,215.7704,215.294,215.5123,2206.0
2025-02-14 13:00:00,217.0,217.59,216.89,217.59,1705.0,215.3932,215.9788,215.284,215.9788,1705.0
2025-02-14 13:30:00,217.57,217.91,217.52,217.83,5945.0,215.959,216.2965,215.9094,216.2171,5945.0
2025-02-14 14:00:00,217.7,217.91,217.51,217.58,4094.0,216.088,216.2965,215.8994,215.9689,4094.0
2025-02-14 14:30:00,217.67,217.87,217.5,217.51,7850.0,216.0583,216.2568,215.8895,215.8994,7850.0
2025-02-14 15:00:00,217.49,217.49,216.06,216.14,14097.0,215.8796,215.8796,214.4602,214.5396,14097.0
2025-02-14 15:30:00,216.09,216.85,216.07,216.64,23603.0,214.49,215.2443,214.4701,215.0359,23603.0
2025-02-18 09:30:00,216.4,217.37,215.87,217.37,10236.0,214.7977,215.7605,214.2716,215.7605,10236.0
2025-02-18 10:00:00,217.25,219.13,217.07,219.13,9843.0,215.6414,217.5074,215.4627,217.5074,9843.0
2025-02-18 10:30:00,218.89,220.04,218.53,219.91,13007.0,217.2692,218.4107,216.9119,218.2817,13007.0
2025-02-18 11:00:00,219.91,219.91,218.87,219.18,5556.0,218.2817,218.2817,217.2494,217.5571,5556.0
2025-02-18 11:30:00,219.14,219.14,218.27,218.48,4264.0,217.5174,217.5174,216.6538,216.8623,4264.0
2025-02-18 12:00:00,218.47,218.91,218.43,218.82,4129.0,216.8523,217.2891,216.8126,217.1997,4129.0
2025-02-18 12:30:00,218.84,219.17,218.51,218.7,4549.0,217.2196,217.5471,216.892,217.0806,4549.0
2025-02-18 13:00:00,218.7,218.95,218.54,218.88,3135.0,217.0806,217.3288,216.9218,217.2593,3135.0
2025-02-18 13:30:00,218.82,219.21,218.71,218.98,5988.0,217.1997,217.5869,217.0906,217.3586,5988.0
2025-02-18 14:00:00,218.91,219.37,218.51,218.67,10656.0,217.2891,217.7457,216.892,217.0508,10656.0
2025-02-18 14:30:00,218.67,219.39,218.67,218.93,6168.0,217.0508,217.7655,217.0508,217.3089,6168.0
2025-02-18 15:00:00,218.92,218.97,218.31,218.7,12949.0,217.299,217.3486,216.6935,217.0806,12949.0
2025-02-18 15:30:00,218.65,219.56,218.42,219.5,22992.0,217.031,217.9343,216.8027,217.8747,22992.0
2025-02-19 09:30:00,218.3,220.24,216.33,217.32,8397.0,216.6836,218.6092,214.7282,215.7108,8397.0
2025-02-19 10:00:00,217.58,218.81,217.32,218.42,15322.0,215.9689,217.1898,215.7108,216.8027,15322.0
2025-02-19 10:30:00,218.6,218.6,217.09,217.42,6740.0,216.9814,216.9814,215.4825,215.8101,6740.0
2025-02-19 11:00:00,217.2,217.51,216.99,217.3,8008.0,215.5917,215.8994,215.3833,215.691,8008.0
2025-02-19 11:30:00,217.34,217.51,217.25,217.45,2532.0,215.7307,215.8994,215.6414,215.8399,2532.0
2025-02-19 12:00:00,217.7,217.79,217.09,217.47,7894.0,216.088,216.1774,215.4825,215.8597,7894.0
2025-02-19 12:30:00,217.37,217.74,217.13,217.58,8258.0,215.7605,216.1277,215.5223,215.9689,8258.0
2025-02-19 13:00:00,217.58,217.75,217.36,217.55,10093.0,215.9689,216.1377,215.7505,215.9391,10093.0
2025-02-19 13:30:00,217.55,217.8,217.3,217.65,15533.0,215.9391,216.1873,215.691,216.0384,15533.0
2025-02-19 14:00:00,217.47,218.67,217.4,218.34,10764.0,215.8597,217.0508,215.7903,216.7233,10764.0
2025-02-19 14:30:00,218.42,218.44,217.6,217.62,20564.0,216.8027,216.8226,215.9888,216.0086,20564.0
2025-02-19 15:00:00,217.59,217.64,217.07,217.15,28905.0,215.9788,216.0285,215.4627,215.5421,28905.0
2025-02-19 15:30:00,217.27,217.91,217.13,217.54,77285.0,215.6612,216.2965,215.5223,215.9292,77285.0
2025-02-20 09:30:00,211.76,221.59,211.76,220.18,35045.0,210.192,219.9492,210.192,218.5497,35045.0
2025-02-20 10:00:00,220.07,220.07,216.9,218.15,17534.0,218.4405,218.4405,215.294,216.5347,17534.0
2025-02-20 10:30:00,218.21,218.71,217.27,217.51,18243.0,216.5943,217.0906,215.6612,215.8994,18243.0
2025-02-20 11:00:00,217.62,217.68,216.44,217.38,11459.0,216.0086,216.0682,214.8374,215.7704,11459.0
2025-02-20 11:30:00,217.36,218.07,217.06,217.54,7447.0,215.7505,216.4553,215.4528,215.9292,7447.0
2025-02-20 12:00:00,217.39,218.79,217.11,218.72,7709.0,215.7803,217.17,215.5024,217.1005,7709.0
2025-02-20 12:30:00,218.92,219.67,218.48,219.35,7553.0,217.299,218.0434,216.8623,217.7258,7553.0
2025-02-20 13:00:00,219.32,219.44,218.93,219.07,3697.0,217.696,217.8151,217.3089,217.4479,3697.0
2025-02-20 13:30:00,218.93,220.19,218.93,219.24,9007.0,217.3089,218.5596,217.3089,217.6166,9007.0
2025-02-20 14:00:00,218.88,218.89,218.5,218.76,6530.0,217.2593,217.2692,216.8821,217.1402,6530.0
2025-02-20 14:30:00,218.77,219.11,218.3,218.3,9311.0,217.1501,217.4876,216.6836,216.6836,9311.0
2025-02-20 15:00:00,218.41,219.0,218.28,218.31,9485.0,216.7928,217.3784,216.6637,216.6935,9485.0
2025-02-20 15:30:00,218.27,218.83,217.92,218.36,30906.0,216.6538,217.2097,216.3064,216.7431,30906.0
2025-02-21 09:30:00,218.45,219.18,214.61,217.09,14254.0,216.8325,217.5571,213.0209,215.4825,14254.0
2025-02-21 10:00:00,217.42,217.59,216.19,216.19,3618.0,215.8101,215.9788,214.5892,214.5892,3618.0
2025-02-21 10:30:00,216.41,217.0,216.41,216.58,5277.0,214.8076,215.3932,214.8076,214.9763,5277.0
2025-02-21 11:00:00,216.7,217.11,216.12,216.28,3948.0,215.0954,215.5024,214.5197,214.6785,3948.0
2025-02-21 11:30:00,216.2,216.46,215.64,216.46,7026.0,214.5991,214.8572,214.0433,214.8572,7026.0
2025-02-21 12:00:00,216.44,216.78,216.37,216.38,3455.0,214.8374,215.1748,214.7679,214.7778,3455.0
2025-02-21 12:30:00,216.26,216.32,215.39,215.75,6815.0,214.6587,214.7183,213.7951,214.1525,6815.0
2025-02-21 13:00:00,215.75,216.25,214.5,214.84,19966.0,214.1525,214.6488,212.9117,213.2492,19966.0
2025-02-21 13:30:00,214.75,214.78,214.29,214.36,2500.0,213.1599,213.1897,212.7033,212.7728,2500.0
2025-02-21 14:00:00,214.2,214.86,213.96,214.11,7247.0,212.6139,213.2691,212.3757,212.5246,7247.0
2025-02-21 14:30:00,214.34,214.99,214.2,214.88,5147.0,212.7529,213.3981,212.6139,213.2889,5147.0
2025-02-21 15:00:00,214.74,215.33,214.67,215.12,4824.0,213.1499,213.7356,213.0805,213.5271,4824.0
2025-02-21 15:30:00,215.11,215.95,214.46,215.51,20876.0,213.5172,214.351,212.872,213.9142,20876.0
2025-02-24 09:30:00,214.25,214.26,207.39,208.48,37443.0,212.6636,212.6735,205.8544,206.9363,37443.0
2025-02-24 10:00:00,208.66,212.01,208.65,212.0,16976.0,207.115,210.4402,207.105,210.4302,16976.0
2025-02-24 10:30:00,212.0,212.86,211.57,212.08,8914.0,210.4302,211.2839,210.0034,210.5096,8914.0
2025-02-24 11:00:00,212.33,213.41,212.23,213.41,4188.0,210.7578,211.8298,210.6585,211.8298,4188.0
2025-02-24 11:30:00,213.34,213.67,212.88,212.94,5939.0,211.7603,212.0879,211.3037,211.3633,5939.0
2025-02-24 12:00:00,213.03,213.03,212.51,212.57,13980.0,211.4526,211.4526,210.9365,210.996,13980.0
2025-02-24 12:30:00,212.58,214.41,212.56,214.19,15916.0,211.0059,212.8224,210.9861,212.604,15916.0
2025-02-24 13:00:00,214.06,214.07,213.18,213.19,3605.0,212.475,212.4849,211.6015,211.6114,3605.0
2025-02-24 13:30:00,213.17,213.74,213.16,213.44,2655.0,211.5916,212.1574,211.5816,211.8596,2655.0
2025-02-24 14:00:00,213.66,214.21,213.3,214.05,4050.0,212.0779,212.6239,211.7206,212.4651,4050.0
2025-02-24 14:30:00,214.45,214.55,213.98,213.98,4757.0,212.8621,212.9614,212.3956,212.3956,4757.0
2025-02-24 15:00:00,214.16,214.16,213.1,213.16,9569.0,212.5742,212.5742,211.5221,211.5816,9569.0
2025-02-24 15:30:00,213.18,213.5,212.61,212.89,19169.0,211.6015,211.9191,211.0357,211.3136,19169.0
2025-02-25 09:30:00,213.56,217.07,213.56,214.63,26609.0,211.9787,215.4627,211.9787,213.0408,26609.0
2025-02-25 10:00:00,214.48,214.48,212.89,212.89,25962.0,212.8919,212.8919,211.3136,211.3136,25962.0
2025-02-25 10:30:00,213.04,214.27,212.6,213.75,11527.0,211.4625,212.6834,211.0258,212.1673,11527.0
2025-02-25 11:00:00,213.7,213.99,213.37,213.38,6499.0,212.1177,212.4055,211.7901,211.8,6499.0
2025-02-25 11:30:00,213.31,213.7,213.22,213.47,9282.0,211.7305,212.1177,211.6412,211.8894,9282.0
2025-02-25 12:00:00,213.28,213.28,212.74,213.27,3452.0,211.7008,211.7008,211.1648,211.6908,3452.0
2025-02-25 12:30:00,213.42,214.5,213.41,214.5,8604.0,211.8397,212.9117,211.8298,212.9117,8604.0
2025-02-25 13:00:00,214.56,214.66,213.68,213.68,9292.0,212.9713,213.0705,212.0978,212.0978,9292.0
2025-02-25 13:30:00,213.58,214.27,213.58,213.76,4212.0,211.9985,212.6834,211.9985,212.1772,4212.0
2025-02-25 14:00:00,213.77,213.99,212.84,212.93,5628.0,212.1871,212.4055,211.264,211.3534,5628.0
2025-02-25 14:30:00,212.91,215.0,212.91,214.87,7022.0,211.3335,213.408,211.3335,213.279,7022.0
2025-02-25 15:00:00,214.86,215.42,214.6,215.03,7690.0,213.2691,213.8249,213.011,213.4378,7690.0
2025-02-25 15:30:00,215.0,215.13,213.89,214.91,35282.0,213.408,213.5371,212.3062,213.3187,35282.0
2025-02-26 09:30:00,215.26,216.66,214.45,214.96,13584.0,213.6661,215.0557,212.8621,213.3683,13584.0
2025-02-26 10:00:00,214.69,215.03,213.6,213.84,14096.0,213.1003,213.4378,212.0184,212.2566,14096.0
2025-02-26 10:30:00,213.84,214.49,213.5,213.73,16204.0,212.2566,212.9018,211.9191,212.1474,16204.0
2025-02-26 11:00:00,213.73,214.28,213.61,214.11,8120.0,212.1474,212.6934,212.0283,212.5246,8120.0
2025-02-26 11:30:00,214.15,214.15,213.48,213.52,12566.0,212.5643,212.5643,211.8993,211.939,12566.0
2025-02-26 12:00:00,213.54,213.98,213.3,213.68,10468.0,211.9588,212.3956,211.7206,212.0978,10468.0
2025-02-26 12:30:00,213.85,213.85,212.47,212.7,4779.0,212.2665,212.2665,210.8968,211.1251,4779.0
2025-02-26 13:00:00,212.7,213.28,212.7,212.78,5063.0,211.1251,211.7008,211.1251,211.2045,5063.0
2025-02-26 13:30:00,212.97,212.97,212.08,212.32,5863.0,211.3931,211.3931,210.5096,210.7479,5863.0
2025-02-26 14:00:00,212.29,212.55,211.85,212.48,7815.0,210.7181,210.9762,210.2813,210.9067,7815.0
2025-02-26 14:30:00,212.27,212.76,212.12,212.25,6772.0,210.6982,211.1846,210.5493,210.6784,6772.0
2025-02-26 15:00:00,212.26,212.37,211.85,211.85,8577.0,210.6883,210.7975,210.2813,210.2813,8577.0
2025-02-26 15:30:00,211.95,212.3,210.92,210.92,36428.0,210.3806,210.728,209.3582,209.3582,36428.0
2025-02-27 09:30:00,211.0,212.23,209.9,212.05,13147.0,209.4376,210.6585,208.3458,210.4799,13147.0
2025-02-27 10:00:00,211.79,213.33,211.54,212.87,9620.0,210.2218,211.7504,209.9736,211.2938,9620.0
2025-02-27 10:30:00,212.76,212.88,211.65,211.65,5484.0,211.1846,211.3037,210.0828,210.0828,5484.0
2025-02-27 11:00:00,211.46,211.82,211.38,211.48,6365.0,209.8942,210.2516,209.8148,209.9141,6365.0
2025-02-27 11:30:00,211.61,211.91,210.87,210.87,5852.0,210.0431,210.3409,209.3086,209.3086,5852.0
2025-02-27 12:00:00,210.83,211.35,210.33,211.35,6197.0,209.2689,209.7851,208.7726,209.7851,6197.0
2025-02-27 12:30:00,211.45,211.45,210.44,211.0,6446.0,209.8843,209.8843,208.8818,209.4376,6446.0
2025-02-27 13:00:00,211.08,211.17,210.79,211.0,4503.0,209.5171,209.6064,209.2292,209.4376,4503.0
2025-02-27 13:30:00,210.98,211.66,210.54,211.5,19190.0,209.4178,210.0928,208.981,209.9339,19190.0
2025-02-27 14:00:00,211.66,211.79,211.21,211.21,1809.0,210.0928,210.2218,209.6461,209.6461,1809.0
2025-02-27 14:30:00,210.97,211.0,210.16,210.56,7533.0,209.4079,209.4376,208.6039,209.0009,7533.0
2025-02-27 15:00:00,210.39,210.39,209.57,209.57,9618.0,208.8322,208.8322,208.0182,208.0182,9618.0
2025-02-27 15:30:00,209.57,210.41,209.25,209.5,32029.0,208.0182,208.852,207.7006,207.9487,32029.0
2025-02-28 09:30:00,210.01,210.76,208.73,210.02,18821.0,208.455,209.1994,207.1845,208.4649,18821.0
2025-02-28 10:00:00,210.19,210.67,209.47,210.0,12150.0,208.6336,209.1101,207.919,208.445,12150.0
2025-02-28 10:30:00,209.94,210.2,209.71,209.97,8236.0,208.3855,208.6436,208.1572,208.4153,8236.0
2025-02-28 11:00:00,210.18,210.45,209.34,209.34,13449.0,208.6237,208.8917,207.7899,207.7899,13449.0
2025-02-28 11:30:00,209.38,209.82,209.25,209.3,11807.0,207.8296,208.2664,207.7006,207.7502,11807.0
2025-02-28 12:00:00,209.28,209.34,207.96,208.04,18283.0,207.7304,207.7899,206.4202,206.4996,18283.0
2025-02-28 12:30:00,208.06,208.23,207.4,207.94,26250.0,206.5194,206.6882,205.8643,206.4003,26250.0
2025-02-28 13:00:00,208.08,208.19,207.49,207.61,17368.0,206.5393,206.6484,205.9536,206.0727,17368.0
2025-02-28 13:30:00,207.47,208.53,207.38,207.69,11805.0,205.9338,206.9859,205.8444,206.1522,11805.0
2025-02-28 14:00:00,207.76,208.01,207.54,208.01,3916.0,206.2216,206.4698,206.0033,206.4698,3916.0
2025-02-28 14:30:00,208.13,209.26,207.99,209.15,7298.0,206.5889,207.7105,206.4499,207.6013,7298.0
2025-02-28 15:00:00,209.15,209.65,208.83,209.63,13854.0,207.6013,208.0976,207.2837,208.0778,13854.0
2025-02-28 15:30:00,209.62,210.84,209.2,210.3,44323.0,208.0679,209.2788,207.651,208.7428,44323.0
2025-03-03 09:30:00,211.3,212.13,210.07,210.08,17109.0,209.7354,210.5593,208.5145,208.5245,17109.0
2025-03-03 10:00:00,209.67,209.76,208.7,209.49,8947.0,208.1175,208.2068,207.1547,207.9388,8947.0
2025-03-03 10:30:00,209.56,210.32,209.47,210.02,14547.0,208.0083,208.7627,207.919,208.4649,14547.0
2025-03-03 11:00:00,210.18,210.18,209.53,209.77,14335.0,208.6237,208.6237,207.9785,208.2168,14335.0
2025-03-03 11:30:00,209.76,210.25,209.3,210.25,8185.0,208.2068,208.6932,207.7502,208.6932,8185.0
2025-03-03 12:00:00,210.34,211.04,210.04,210.72,15835.0,208.7825,209.4773,208.4848,209.1597,15835.0
2025-03-03 12:30:00,210.81,210.81,209.73,209.73,6570.0,209.249,209.249,208.177,208.177,6570.0
2025-03-03 13:00:00,209.8,209.93,209.0,209.0,9241.0,208.2465,208.3756,207.4525,207.4525,9241.0
2025-03-03 13:30:00,208.91,210.01,208.65,209.1,7298.0,207.3631,208.455,207.105,207.5517,7298.0
2025-03-03 14:00:00,209.21,209.49,209.06,209.07,3312.0,207.6609,207.9388,207.512,207.5219,3312.0
2025-03-03 14:30:00,209.23,209.66,208.61,208.84,4177.0,207.6807,208.1076,207.0653,207.2936,4177.0
2025-03-03 15:00:00,208.54,208.54,206.3,206.3,12469.0,206.9959,206.9959,204.7724,204.7724,12469.0
2025-03-03 15:30:00,206.41,207.73,206.36,207.07,25753.0,204.8816,206.1919,204.832,205.5367,25753.0
2025-03-04 09:30:00,207.55,207.55,205.68,206.25,40028.0,206.0132,206.0132,204.157,204.7228,40028.0
2025-03-04 10:00:00,206.15,206.85,205.18,206.85,19725.0,204.6236,205.3184,203.6607,205.3184,19725.0
2025-03-04 10:30:00,207.08,207.18,206.12,206.57,8888.0,205.5467,205.6459,204.5938,205.0404,8888.0
2025-03-04 11:00:00,206.64,207.62,206.42,207.38,12990.0,205.1099,206.0827,204.8916,205.8444,12990.0
2025-03-04 11:30:00,207.44,207.44,206.73,207.06,17028.0,205.904,205.904,205.1993,205.5268,17028.0
2025-03-04 12:00:00,207.25,207.72,206.92,207.64,5319.0,205.7154,206.1819,205.3879,206.1025,5319.0
2025-03-04 12:30:00,207.65,208.75,207.55,207.75,8745.0,206.1124,207.2043,206.0132,206.2117,8745.0
2025-03-04 13:00:00,207.71,208.97,207.52,208.34,6159.0,206.172,207.4227,205.9834,206.7973,6159.0
2025-03-04 13:30:00,208.34,209.09,208.28,208.99,14429.0,206.7973,207.5418,206.7378,207.4425,14429.0
2025-03-04 14:00:00,209.11,209.73,209.02,209.02,6275.0,207.5616,208.177,207.4723,207.4723,6275.0
2025-03-04 14:30:00,209.06,209.57,208.67,209.35,9318.0,207.512,208.0182,207.1249,207.7999,9318.0
2025-03-04 15:00:00,209.5,209.85,209.04,209.31,10168.0,207.9487,208.2962,207.4922,207.7602,10168.0
2025-03-04 15:30:00,209.22,209.22,206.4,206.72,40093.0,207.6708,207.6708,204.8717,205.1893,40093.0
2025-03-05 09:30:00,207.0,209.8,207.0,208.99,16269.0,205.4673,208.2465,205.4673,207.4425,16269.0
2025-03-05 10:00:00,209.42,210.48,208.62,208.95,10204.0,207.8693,208.9215,207.0753,207.4028,10204.0
2025-03-05 10:30:00,208.93,209.37,208.41,208.5,7096.0,207.383,207.8197,206.8668,206.9562,7096.0
2025-03-05 11:00:00,208.31,208.4,207.44,207.61,9401.0,206.7676,206.8569,205.904,206.0727,9401.0
2025-03-05 11:30:00,207.66,207.98,207.25,207.98,5529.0,206.1224,206.44,205.7154,206.44,5529.0
2025-03-05 12:00:00,207.78,208.35,207.72,208.33,5391.0,206.2415,206.8073,206.1819,206.7874,5391.0
2025-03-05 12:30:00,208.47,209.04,208.44,209.04,5331.0,206.9264,207.4922,206.8966,207.4922,5331.0
2025-03-05 13:00:00,209.09,209.28,208.13,208.64,6119.0,207.5418,207.7304,206.5889,207.0951,6119.0
2025-03-05 13:30:00,208.84,209.05,208.09,208.92,7054.0,207.2936,207.5021,206.5492,207.373,7054.0
2025-03-05 14:00:00,209.05,210.05,208.96,210.01,3995.0,207.5021,208.4947,207.4127,208.455,3995.0
2025-03-05 14:30:00,210.05,210.27,209.82,209.9,5776.0,208.4947,208.713,208.2664,208.3458,5776.0
2025-03-05 15:00:00,209.86,210.74,209.86,210.59,7027.0,208.3061,209.1796,208.3061,209.0307,7027.0
2025-03-05 15:30:00,210.5,210.64,209.85,210.41,21917.0,208.9413,209.0803,208.2962,208.852,21917.0
2025-03-06 09:30:00,208.65,209.87,208.27,209.14,9130.0,207.105,208.316,206.7279,207.5914,9130.0
2025-03-06 10:00:00,208.58,209.63,208.28,209.62,6772.0,207.0356,208.0778,206.7378,208.0679,6772.0
2025-03-06 10:30:00,209.62,210.6,209.61,210.28,7388.0,208.0679,209.0406,208.0579,208.723,7388.0
2025-03-06 11:00:00,210.34,210.62,209.81,210.23,5601.0,208.7825,209.0605,208.2565,208.6733,5601.0
2025-03-06 11:30:00,210.38,210.47,209.02,209.14,8845.0,208.8222,208.9116,207.4723,207.5914,8845.0
2025-03-06 12:00:00,209.2,209.52,208.81,208.89,5420.0,207.651,207.9686,207.2639,207.3433,5420.0
2025-03-06 12:30:00,209.27,209.56,208.68,209.38,6811.0,207.7205,208.0083,207.1348,207.8296,6811.0
2025-03-06 13:00:00,209.41,210.19,209.19,209.82,8719.0,207.8594,208.6336,207.641,208.2664,8719.0
2025-03-06 13:30:00,209.93,209.93,209.02,209.35,5618.0,208.3756,208.3756,207.4723,207.7999,5618.0
2025-03-06 14:00:00,209.49,209.86,209.26,209.55,5601.0,207.9388,208.3061,207.7105,207.9984,5601.0
2025-03-06 14:30:00,209.58,211.51,209.43,210.61,6901.0,208.0282,209.9439,207.8793,209.0505,6901.0
2025-03-06 15:00:00,210.53,212.0,210.53,211.9,9827.0,208.9711,210.4302,208.9711,210.331,9827.0
2025-03-06 15:30:00,211.98,212.48,211.24,211.55,14652.0,210.4104,210.9067,209.6759,209.9836,14652.0
2025-03-07 09:30:00,211.0,212.66,210.5,212.24,9134.0,209.4376,211.0854,208.9413,210.6685,9134.0
2025-03-07 10:00:00,212.23,213.18,211.74,212.93,9110.0,210.6585,211.6015,210.1722,211.3534,9110.0
2025-03-07 10:30:00,212.86,214.07,212.05,213.71,10429.0,211.2839,212.4849,210.4799,212.1276,10429.0
2025-03-07 11:00:00,213.46,213.7,212.34,212.51,9049.0,211.8794,212.1177,210.7677,210.9365,9049.0
2025-03-07 11:30:00,212.48,212.9,211.07,211.24,18073.0,210.9067,211.3236,209.5071,209.6759,18073.0
2025-03-07 12:00:00,211.27,211.35,210.38,210.78,17418.0,209.7056,209.7851,208.8222,209.2193,17418.0
2025-03-07 12:30:00,210.89,213.43,210.74,212.99,7785.0,209.3285,211.8496,209.1796,211.4129,7785.0
2025-03-07 13:00:00,213.06,214.26,212.96,213.63,8806.0,211.4824,212.6735,211.3831,212.0482,8806.0
2025-03-07 13:30:00,213.63,214.64,213.63,214.52,6697.0,212.0482,213.0507,212.0482,212.9316,6697.0
2025-03-07 14:00:00,214.54,214.99,214.38,214.74,4649.0,212.9514,213.3981,212.7926,213.1499,4649.0
2025-03-07 14:30:00,214.92,215.3,214.48,214.69,5733.0,213.3286,213.7058,212.8919,213.1003,5733.0
2025-03-07 15:00:00,214.54,215.31,214.53,215.31,6689.0,212.9514,213.7157,212.9415,213.7157,6689.0
2025-03-07 15:30:00,215.31,215.95,214.07,215.28,37228.0,213.7157,214.351,212.4849,213.686,37228.0
2025-03-10 09:30:00,213.82,215.35,213.82,215.16,19875.0,212.2368,213.7554,212.2368,213.5668,19875.0
2025-03-10 10:00:00,215.15,215.15,213.56,214.31,12042.0,213.5569,213.5569,211.9787,212.7231,12042.0
2025-03-10 10:30:00,214.38,215.5,213.92,215.5,7087.0,212.7926,213.9043,212.336,213.9043,7087.0
2025-03-10 11:00:00,215.74,216.48,215.04,215.05,7966.0,214.1425,214.8771,213.4477,213.4577,7966.0
2025-03-10 11:30:00,215.13,215.48,214.03,214.11,9278.0,213.5371,213.8845,212.4452,212.5246,9278.0
2025-03-10 12:00:00,214.28,215.35,214.19,214.98,15983.0,212.6934,213.7554,212.604,213.3882,15983.0
2025-03-10 12:30:00,215.25,216.19,215.25,215.78,17869.0,213.6562,214.5892,213.6562,214.1822,17869.0
2025-03-10 13:00:00,215.69,215.84,214.96,214.96,11928.0,214.0929,214.2418,213.3683,213.3683,11928.0
2025-03-10 13:30:00,214.77,214.77,213.4,213.63,5779.0,213.1797,213.1797,211.8199,212.0482,5779.0
2025-03-10 14:00:00,213.79,213.8,212.8,212.81,4671.0,212.207,212.2169,211.2243,211.2342,4671.0
2025-03-10 14:30:00,212.56,212.56,211.46,211.87,4967.0,210.9861,210.9861,209.8942,210.3012,4967.0
2025-03-10 15:00:00,211.66,213.29,211.35,213.07,6766.0,210.0928,211.7107,209.7851,211.4923,6766.0
2025-03-10 15:30:00,212.68,213.15,212.21,212.31,15479.0,211.1052,211.5717,210.6387,210.7379,15479.0
2025-03-11 09:30:00,213.1,213.28,208.21,208.28,6688.0,211.5221,211.7008,206.6683,206.7378,6688.0
2025-03-11 10:00:00,208.62,209.51,207.57,208.24,7693.0,207.0753,207.9587,206.033,206.6981,7693.0
2025-03-11 10:30:00,208.47,209.05,206.95,206.96,9229.0,206.9264,207.5021,205.4176,205.4276,9229.0
2025-03-11 11:00:00,206.85,207.78,206.72,206.72,4608.0,205.3184,206.2415,205.1893,205.1893,4608.0
2025-03-11 11:30:00,206.81,207.56,206.75,206.75,4899.0,205.2787,206.0231,205.2191,205.2191,4899.0
2025-03-11 12:00:00,206.75,206.92,205.3,205.92,6643.0,205.2191,205.3879,203.7798,204.3953,6643.0
2025-03-11 12:30:00,206.01,206.23,205.25,205.27,8138.0,204.4846,204.703,203.7302,203.7501,8138.0
2025-03-11 13:00:00,205.22,205.53,205.21,205.29,3200.0,203.7004,204.0081,203.6905,203.7699,3200.0
2025-03-11 13:30:00,205.44,205.69,204.84,205.31,6441.0,203.9188,204.167,203.3233,203.7898,6441.0
2025-03-11 14:00:00,205.31,207.42,205.31,207.23,4150.0,203.7898,205.8842,203.7898,205.6956,4150.0
2025-03-11 14:30:00,207.22,208.57,206.97,208.09,7852.0,205.6856,207.0256,205.4375,206.5492,7852.0
2025-03-11 15:00:00,208.13,208.26,206.93,207.51,7464.0,206.5889,206.7179,205.3978,205.9735,7464.0
2025-03-11 15:30:00,207.16,207.77,205.91,205.95,25295.0,205.6261,206.2316,204.3853,204.425,25295.0
2025-03-12 09:30:00,206.54,210.35,204.93,205.35,12140.0,205.0107,208.7925,203.4126,203.8295,12140.0
2025-03-12 10:00:00,206.0,206.54,205.0,205.83,10088.0,204.4747,205.0107,203.4821,204.3059,10088.0
2025-03-12 10:30:00,205.61,205.61,204.91,205.06,6219.0,204.0876,204.0876,203.3927,203.5416,6219.0
2025-03-12 11:00:00,205.02,205.74,204.82,205.47,7121.0,203.5019,204.2166,203.3034,203.9486,7121.0
2025-03-12 11:30:00,205.47,206.06,205.21,205.53,6090.0,203.9486,204.5342,203.6905,204.0081,6090.0
2025-03-12 12:00:00,205.55,205.89,205.44,205.68,6395.0,204.028,204.3655,203.9188,204.157,6395.0
2025-03-12 12:30:00,205.8,206.06,205.14,205.2,6222.0,204.2761,204.5342,203.621,203.6806,6222.0
2025-03-12 13:00:00,205.11,205.72,204.78,205.72,6718.0,203.5913,204.1967,203.2637,204.1967,6718.0
2025-03-12 13:30:00,205.72,206.18,204.6,204.6,5119.0,204.1967,204.6533,203.085,203.085,5119.0
2025-03-12 14:00:00,204.67,205.8,204.67,205.8,6387.0,203.1545,204.2761,203.1545,204.2761,6387.0
2025-03-12 14:30:00,205.89,206.21,205.58,206.03,8184.0,204.3655,204.6831,204.0578,204.5044,8184.0
2025-03-12 15:00:00,205.95,205.95,205.34,205.62,9720.0,204.425,204.425,203.8196,204.0975,9720.0
2025-03-12 15:30:00,205.62,205.77,204.69,204.76,23121.0,204.0975,204.2464,203.1744,203.2438,23121.0
2025-03-13 09:30:00,204.24,206.25,204.24,205.06,5196.0,202.7277,204.7228,202.7277,203.5416,5196.0
2025-03-13 10:00:00,205.64,205.99,204.81,204.81,6098.0,204.1173,204.4647,203.2935,203.2935,6098.0
2025-03-13 10:30:00,205.05,205.05,204.0,204.22,6113.0,203.5317,203.5317,202.4895,202.7078,6113.0
2025-03-13 11:00:00,204.22,204.26,203.42,203.43,4096.0,202.7078,202.7475,201.9138,201.9237,4096.0
2025-03-13 11:30:00,203.54,203.54,201.95,202.45,6594.0,202.0329,202.0329,200.4547,200.951,6594.0
2025-03-13 12:00:00,202.56,202.82,201.89,202.46,4272.0,201.0601,201.3182,200.3951,200.9609,4272.0
2025-03-13 12:30:00,202.45,203.6,202.45,202.92,6294.0,200.951,202.0924,200.951,201.4175,6294.0
2025-03-13 13:00:00,203.17,203.3,201.6,201.73,3165.0,201.6656,201.7947,200.1072,200.2363,3165.0
2025-03-13 13:30:00,201.45,201.45,200.77,200.99,3311.0,199.9584,199.9584,199.2834,199.5018,3311.0
2025-03-13 14:00:00,200.9,202.15,200.9,201.55,6112.0,199.4124,200.6532,199.4124,200.0576,6112.0
2025-03-13 14:30:00,201.53,203.11,201.51,202.67,16594.0,200.0378,201.6061,200.0179,201.1693,16594.0
2025-03-13 15:00:00,202.32,202.97,201.92,202.27,10662.0,200.8219,201.4671,200.4249,200.7723,10662.0
2025-03-13 15:30:00,202.36,202.51,201.49,202.02,25816.0,200.8616,201.0105,199.9981,200.5241,25816.0
2025-03-14 09:30:00,203.45,205.47,203.45,205.11,6018.0,201.9435,203.9486,201.9435,203.5913,6018.0
2025-03-14 10:00:00,204.9,205.97,204.24,204.72,11598.0,203.3828,204.4449,202.7277,203.2041,11598.0
2025-03-14 10:30:00,204.99,206.05,204.98,206.05,5033.0,203.4721,204.5243,203.4622,204.5243,5033.0
2025-03-14 11:00:00,206.14,206.54,205.91,206.44,4228.0,204.6136,205.0107,204.3853,204.9114,4228.0
2025-03-14 11:30:00,206.47,207.32,206.22,207.18,7827.0,204.9412,205.7849,204.693,205.6459,7827.0
2025-03-14 12:00:00,207.18,207.35,206.11,206.18,13885.0,205.6459,205.8147,204.5839,204.6533,13885.0
2025-03-14 12:30:00,206.36,206.92,206.24,206.92,2765.0,204.832,205.3879,204.7129,205.3879,2765.0
2025-03-14 13:00:00,207.04,207.19,206.78,206.83,6840.0,205.507,205.6559,205.2489,205.2985,6840.0
2025-03-14 13:30:00,206.8,207.2,206.43,206.54,9671.0,205.2687,205.6658,204.9015,205.0107,9671.0
2025-03-14 14:00:00,206.54,206.72,206.29,206.42,5464.0,205.0107,205.1893,204.7625,204.8916,5464.0
2025-03-14 14:30:00,206.6,207.03,206.6,206.99,5259.0,205.0702,205.497,205.0702,205.4573,5259.0
2025-03-14 15:00:00,206.99,207.47,206.97,207.05,4653.0,205.4573,205.9338,205.4375,205.5169,4653.0
2025-03-14 15:30:00,207.1,207.78,206.47,207.5,18995.0,205.5665,206.2415,204.9412,205.9636,18995.0
2025-03-17 09:30:00,207.57,209.47,207.57,208.74,4354.0,206.033,207.919,206.033,207.1944,4354.0
2025-03-17 10:00:00,209.23,209.23,208.09,208.76,4418.0,207.6807,207.6807,206.5492,207.2142,4418.0
2025-03-17 10:30:00,208.91,210.04,208.86,209.48,13267.0,207.3631,208.4848,207.3135,207.9289,13267.0
2025-03-17 11:00:00,209.8,210.3,209.67,210.24,3188.0,208.2465,208.7428,208.1175,208.6833,3188.0
2025-03-17 11:30:00,210.23,210.23,209.39,209.56,2505.0,208.6733,208.6733,207.8396,208.0083,2505.0
2025-03-17 12:00:00,209.56,210.11,209.56,209.81,5244.0,208.0083,208.5542,208.0083,208.2565,5244.0
2025-03-17 12:30:00,210.04,210.47,209.89,210.47,8592.0,208.4848,208.9116,208.3359,208.9116,8592.0
2025-03-17 13:00:00,210.33,210.61,210.07,210.46,3199.0,208.7726,209.0505,208.5145,208.9016,3199.0
2025-03-17 13:30:00,210.45,211.18,210.44,211.18,1783.0,208.8917,209.6163,208.8818,209.6163,1783.0
2025-03-17 14:00:00,211.34,211.97,211.34,211.49,4149.0,209.7751,210.4005,209.7751,209.924,4149.0
2025-03-17 14:30:00,211.37,211.43,211.08,211.17,5612.0,209.8049,209.8645,209.5171,209.6064,5612.0
2025-03-17 15:00:00,211.03,211.21,210.65,211.21,5411.0,209.4674,209.6461,209.0902,209.6461,5411.0
2025-03-17 15:30:00,211.22,211.29,210.5,210.8,28759.0,209.656,209.7255,208.9413,209.2391,28759.0
2025-03-18 09:30:00,210.3,211.28,207.35,210.75,9362.0,208.7428,209.7156,205.8147,209.1895,9362.0
2025-03-18 10:00:00,210.83,211.49,210.24,210.78,2701.0,209.2689,209.924,208.6833,209.2193,2701.0
2025-03-18 10:30:00,210.42,211.08,209.98,209.98,4725.0,208.8619,209.5171,208.4252,208.4252,4725.0
2025-03-18 11:00:00,209.79,209.79,208.85,209.03,3586.0,208.2366,208.2366,207.3036,207.4822,3586.0
2025-03-18 11:30:00,208.82,209.03,208.59,208.59,2151.0,207.2738,207.4822,207.0455,207.0455,2151.0
2025-03-18 12:00:00,208.57,209.37,208.57,209.19,3940.0,207.0256,207.8197,207.0256,207.641,3940.0
2025-03-18 12:30:00,209.24,209.24,208.57,208.67,2310.0,207.6907,207.6907,207.0256,207.1249,2310.0
2025-03-18 13:00:00,208.58,208.75,208.11,208.67,2328.0,207.0356,207.2043,206.569,207.1249,2328.0
2025-03-18 13:30:00,208.98,209.59,208.98,209.17,1976.0,207.4326,208.0381,207.4326,207.6212,1976.0
2025-03-18 14:00:00,208.72,209.23,208.72,209.08,2749.0,207.1745,207.6807,207.1745,207.5319,2749.0
2025-03-18 14:30:00,208.75,209.07,208.74,209.03,4101.0,207.2043,207.5219,207.1944,207.4822,4101.0
2025-03-18 15:00:00,208.85,209.0,208.62,208.77,2239.0,207.3036,207.4525,207.0753,207.2242,2239.0
2025-03-18 15:30:00,208.81,208.87,208.35,208.64,13540.0,207.2639,207.3234,206.8073,207.0951,13540.0
2025-03-19 09:30:00,208.03,209.36,208.03,208.55,4545.0,206.4896,207.8098,206.4896,207.0058,4545.0
2025-03-19 10:00:00,208.56,209.24,208.37,209.24,2757.0,207.0157,207.6907,206.8271,207.6907,2757.0
2025-03-19 10:30:00,209.25,209.25,208.3,208.3,2300.0,207.7006,207.7006,206.7576,206.7576,2300.0
2025-03-19 11:00:00,208.82,209.03,208.43,208.76,1945.0,207.2738,207.4822,206.8867,207.2142,1945.0
2025-03-19 11:30:00,208.69,208.79,208.38,208.78,629.0,207.1447,207.244,206.837,207.2341,629.0
2025-03-19 12:00:00,209.02,209.09,208.8,209.09,3129.0,207.4723,207.5418,207.2539,207.5418,3129.0
2025-03-19 12:30:00,209.0,209.1,208.76,208.76,1800.0,207.4525,207.5517,207.2142,207.2142,1800.0
2025-03-19 13:00:00,208.56,208.56,207.3,207.5,2503.0,207.0157,207.0157,205.765,205.9636,2503.0
2025-03-19 13:30:00,207.42,207.53,206.78,206.86,5588.0,205.8842,205.9933,205.2489,205.3283,5588.0
2025-03-19 14:00:00,206.73,208.13,206.24,207.34,5766.0,205.1993,206.5889,204.7129,205.8047,5766.0
2025-03-19 14:30:00,207.34,209.19,207.33,208.74,6249.0,205.8047,207.641,205.7948,207.1944,6249.0
2025-03-19 15:00:00,208.74,209.57,208.28,208.45,8442.0,207.1944,208.0182,206.7378,206.9065,8442.0
2025-03-19 15:30:00,208.61,209.59,207.76,208.71,24036.0,207.0653,208.0381,206.2216,207.1646,24036.0
2025-03-20 09:30:00,205.63,208.0,205.63,207.71,4176.0,204.8816,207.243,204.8816,206.954,4176.0
2025-03-20 10:00:00,207.91,208.5,207.81,208.33,3593.0,207.1533,207.7411,207.0537,207.5718,3593.0
2025-03-20 10:30:00,208.2,208.2,207.78,207.98,2632.0,207.4422,207.4422,207.0238,207.223,2632.0
2025-03-20 11:00:00,207.98,208.18,207.42,207.42,2899.0,207.223,207.4223,206.6651,206.6651,2899.0
2025-03-20 11:30:00,207.34,207.58,207.04,207.27,8597.0,206.5854,206.8245,206.2865,206.5156,8597.0
2025-03-20 12:00:00,207.15,207.53,206.29,206.29,4301.0,206.3961,206.7747,205.5392,205.5392,4301.0
2025-03-20 12:30:00,206.22,206.35,205.39,206.1,6159.0,205.4694,205.599,204.6425,205.3499,6159.0
2025-03-20 13:00:00,205.91,206.34,205.61,205.61,1713.0,205.1606,205.589,204.8617,204.8617,1713.0
2025-03-20 13:30:00,205.78,206.16,205.45,205.46,2868.0,205.031,205.4097,204.7022,204.7122,2868.0
2025-03-20 14:00:00,205.47,205.8,205.4,205.41,1894.0,204.7222,205.051,204.6524,204.6624,1894.0
2025-03-20 14:30:00,205.34,205.63,205.17,205.52,3890.0,204.5926,204.8816,204.4233,204.772,3890.0
2025-03-20 15:00:00,205.37,205.79,205.22,205.46,4455.0,204.6225,205.041,204.4731,204.7122,4455.0
2025-03-20 15:30:00,205.23,206.31,205.23,205.6,12548.0,204.483,205.5591,204.483,204.8517,12548.0
2025-03-21 09:30:00,203.96,205.34,201.92,202.42,46969.0,203.2177,204.5926,201.1851,201.6833,46969.0
2025-03-21 10:00:00,202.49,202.49,201.52,201.66,3760.0,201.753,201.753,200.7866,200.926,3760.0
2025-03-21 10:30:00,201.96,202.56,201.9,202.54,2399.0,201.2249,201.8228,201.1652,201.8028,2399.0
2025-03-21 11:00:00,202.92,203.26,202.47,202.52,4159.0,202.1815,202.5202,201.7331,201.7829,4159.0
2025-03-21 11:30:00,202.51,202.52,202.07,202.22,3584.0,201.7729,201.7829,201.3345,201.484,3584.0
2025-03-21 12:00:00,202.17,203.66,202.14,203.66,17622.0,201.4342,202.9188,201.4043,202.9188,17622.0
2025-03-21 12:30:00,203.22,203.94,202.99,203.94,2604.0,202.4804,203.1977,202.2512,203.1977,2604.0
2025-03-21 13:00:00,204.03,204.61,203.95,204.57,7434.0,203.2874,203.8653,203.2077,203.8254,7434.0
2025-03-21 13:30:00,204.4,204.87,203.97,204.19,3575.0,203.6561,204.1244,203.2276,203.4468,3575.0
2025-03-21 14:00:00,204.01,204.23,203.52,203.69,2715.0,203.2675,203.4867,202.7793,202.9487,2715.0
2025-03-21 14:30:00,203.58,204.49,203.58,204.31,5403.0,202.8391,203.7457,202.8391,203.5664,5403.0
2025-03-21 15:00:00,204.16,204.3,203.76,203.88,7090.0,203.4169,203.5564,203.0184,203.138,7090.0
2025-03-21 15:30:00,203.88,204.46,203.75,204.04,24643.0,203.138,203.7158,203.0084,203.2974,24643.0
2025-03-24 09:30:00,205.01,209.13,204.57,207.05,5609.0,204.2638,208.3689,203.8254,206.2964,5609.0
2025-03-24 10:00:00,207.11,207.68,206.76,207.48,5516.0,206.3562,206.9241,206.0075,206.7249,5516.0
2025-03-24 10:30:00,207.35,207.97,207.35,207.86,3029.0,206.5953,207.2131,206.5953,207.1035,3029.0
2025-03-24 11:00:00,208.03,208.38,207.8,207.91,5205.0,207.2729,207.6216,207.0437,207.1533,5205.0
2025-03-24 11:30:00,208.05,208.26,207.41,207.48,7066.0,207.2928,207.502,206.6551,206.7249,7066.0
2025-03-24 12:00:00,207.44,207.49,206.75,206.75,4718.0,206.685,206.7348,205.9975,205.9975,4718.0
2025-03-24 12:30:00,206.73,207.03,206.19,206.47,6154.0,205.9776,206.2765,205.4396,205.7185,6154.0
2025-03-24 13:00:00,206.47,206.66,206.18,206.38,4994.0,205.7185,205.9078,205.4296,205.6289,4994.0
2025-03-24 13:30:00,206.65,206.82,206.37,206.77,10316.0,205.8979,206.0673,205.6189,206.0174,10316.0
2025-03-24 14:00:00,206.8,206.8,206.06,206.06,4554.0,206.0473,206.0473,205.31,205.31,4554.0
2025-03-24 14:30:00,205.97,207.11,205.87,206.91,5695.0,205.2204,206.3562,205.1207,206.1569,5695.0
2025-03-24 15:00:00,206.86,207.26,206.71,207.07,6737.0,206.1071,206.5057,205.9577,206.3164,6737.0
2025-03-24 15:30:00,207.01,207.77,206.76,207.54,17104.0,206.2566,207.0138,206.0075,206.7846,17104.0
2025-03-25 09:30:00,208.4,209.89,207.26,207.39,11837.0,207.6415,209.1261,206.5057,206.6352,11837.0
2025-03-25 10:00:00,207.12,208.07,206.82,207.48,8941.0,206.3662,207.3127,206.0673,206.7249,8941.0
2025-03-25 10:30:00,207.53,207.71,206.51,206.78,6626.0,206.7747,206.954,205.7584,206.0274,6626.0
2025-03-25 11:00:00,206.78,207.28,206.62,207.21,3739.0,206.0274,206.5256,205.868,206.4558,3739.0
2025-03-25 11:30:00,207.23,207.27,206.03,206.09,7077.0,206.4758,206.5156,205.2801,205.3399,7077.0
2025-03-25 12:00:00,206.2,206.57,206.11,206.56,2954.0,205.4495,205.8182,205.3598,205.8082,2954.0
2025-03-25 12:30:00,206.56,206.72,206.44,206.72,4206.0,205.8082,205.9676,205.6886,205.9676,4206.0
2025-03-25 13:00:00,206.92,207.13,206.4,206.4,3857.0,206.1669,206.3761,205.6488,205.6488,3857.0
2025-03-25 13:30:00,206.42,206.82,206.41,206.69,2199.0,205.6687,206.0673,205.6588,205.9377,2199.0
2025-03-25 14:00:00,206.46,206.68,206.2,206.3,8336.0,205.7086,205.9278,205.4495,205.5492,8336.0
2025-03-25 14:30:00,206.09,206.28,205.83,206.0,3826.0,205.3399,205.5292,205.0809,205.2502,3826.0
2025-03-25 15:00:00,205.93,206.21,205.64,205.64,4182.0,205.1805,205.4595,204.8916,204.8916,4182.0
2025-03-25 15:30:00,205.64,206.21,203.73,205.83,28098.0,204.8916,205.4595,202.9885,205.0809,28098.0
2025-03-26 09:30:00,206.12,207.54,206.12,207.53,3450.0,205.3698,206.7846,205.3698,206.7747,3450.0
2025-03-26 10:00:00,207.53,208.29,207.26,207.76,5655.0,206.7747,207.5319,206.5057,207.0038,5655.0
2025-03-26 10:30:00,207.31,207.98,207.26,207.35,4602.0,206.5555,207.223,206.5057,206.5953,4602.0
2025-03-26 11:00:00,207.35,207.62,206.92,206.98,4275.0,206.5953,206.8643,206.1669,206.2267,4275.0
2025-03-26 11:30:00,207.01,207.39,206.74,206.83,4119.0,206.2566,206.6352,205.9876,206.0772,4119.0
2025-03-26 12:00:00,206.75,207.49,206.74,207.34,3367.0,205.9975,206.7348,205.9876,206.5854,3367.0
2025-03-26 12:30:00,207.61,207.67,206.27,206.42,3159.0,206.8544,206.9142,205.5193,205.6687,3159.0
2025-03-26 13:00:00,206.26,206.55,205.87,205.92,4067.0,205.5093,205.7982,205.1207,205.1705,4067.0
2025-03-26 13:30:00,205.47,205.84,205.47,205.61,2549.0,204.7222,205.0908,204.7222,204.8617,2549.0
2025-03-26 14:00:00,205.65,206.38,205.65,206.28,3692.0,204.9015,205.6289,204.9015,205.5292,3692.0
2025-03-26 14:30:00,206.28,206.29,205.99,206.13,4600.0,205.5292,205.5392,205.2403,205.3798,4600.0
2025-03-26 15:00:00,206.26,206.36,205.94,206.19,5390.0,205.5093,205.6089,205.1905,205.4396,5390.0
2025-03-26 15:30:00,206.03,206.91,206.03,206.56,15579.0,205.2801,206.1569,205.2801,205.8082,15579.0
2025-03-27 09:30:00,205.87,205.87,204.77,205.34,2964.0,205.1207,205.1207,204.0247,204.5926,2964.0
2025-03-27 10:00:00,206.48,207.51,206.21,206.9,6564.0,205.7285,206.7547,205.4595,206.147,6564.0
2025-03-27 10:30:00,207.33,208.16,207.33,207.97,7787.0,206.5754,207.4024,206.5754,207.2131,7787.0
2025-03-27 11:00:00,207.98,207.99,207.44,207.44,2813.0,207.223,207.233,206.685,206.685,2813.0
2025-03-27 11:30:00,207.13,207.13,206.04,206.07,4671.0,206.3761,206.3761,205.2901,205.32,4671.0
2025-03-27 12:00:00,206.33,206.71,206.22,206.45,3171.0,205.579,205.9577,205.4694,205.6986,3171.0
2025-03-27 12:30:00,206.56,206.59,205.31,205.43,4532.0,205.8082,205.8381,204.5628,204.6823,4532.0
2025-03-27 13:00:00,205.08,205.93,204.9,205.66,3619.0,204.3336,205.1805,204.1542,204.9115,3619.0
2025-03-27 13:30:00,205.49,205.83,205.29,205.46,9199.0,204.7421,205.0809,204.5428,204.7122,9199.0
2025-03-27 14:00:00,205.78,206.53,205.77,206.09,2654.0,205.031,205.7783,205.0211,205.3399,2654.0
2025-03-27 14:30:00,205.93,206.19,205.7,205.7,6939.0,205.1805,205.4396,204.9513,204.9513,6939.0
2025-03-27 15:00:00,206.04,206.88,206.01,206.76,4855.0,205.2901,206.127,205.2602,206.0075,4855.0
2025-03-27 15:30:00,206.76,206.96,206.08,206.54,27496.0,206.0075,206.2068,205.33,205.7883,27496.0
2025-03-28 09:30:00,206.23,206.45,203.56,203.69,4811.0,205.4794,205.6986,202.8191,202.9487,4811.0
2025-03-28 10:00:00,203.35,204.55,203.35,203.8,6652.0,202.6099,203.8055,202.6099,203.0583,6652.0
2025-03-28 10:30:00,203.34,203.4,202.68,202.84,2624.0,202.5999,202.6597,201.9423,202.1017,2624.0
2025-03-28 11:00:00,202.84,202.84,201.77,202.13,6453.0,202.1017,202.1017,201.0356,201.3943,6453.0
2025-03-28 11:30:00,202.14,202.67,201.43,201.43,6049.0,201.4043,201.9324,200.6969,200.6969,6049.0
2025-03-28 12:00:00,201.3,201.86,200.52,200.59,5873.0,200.5674,201.1253,199.7902,199.8599,5873.0
2025-03-28 12:30:00,200.73,201.4,200.73,201.17,4239.0,199.9994,200.667,199.9994,200.4378,4239.0
2025-03-28 13:00:00,201.04,201.04,200.52,200.52,9509.0,200.3083,200.3083,199.7902,199.7902,9509.0
2025-03-28 13:30:00,200.7,201.36,200.62,201.34,2800.0,199.9695,200.6271,199.8898,200.6072,2800.0
2025-03-28 14:00:00,201.38,201.38,200.73,200.8,2300.0,200.6471,200.6471,199.9994,200.0692,2300.0
2025-03-28 14:30:00,200.8,201.0,200.45,201.0,5810.0,200.0692,200.2684,199.7204,200.2684,5810.0
2025-03-28 15:00:00,201.01,201.35,200.51,200.72,9009.0,200.2784,200.6172,199.7802,199.9895,9009.0
2025-03-28 15:30:00,200.86,201.02,200.34,200.63,32269.0,200.129,200.2884,199.6108,199.8998,32269.0
2025-03-31 09:30:00,200.0,200.5,197.0,198.06,9865.0,199.2721,199.7703,196.283,197.3391,9865.0
2025-03-31 10:00:00,199.09,199.38,198.3,199.05,8874.0,198.3654,198.6543,197.5783,198.3255,8874.0
2025-03-31 10:30:00,199.02,200.67,199.01,199.55,5603.0,198.2956,199.9396,198.2857,198.8237,5603.0
2025-03-31 11:00:00,199.19,200.36,199.19,200.18,2742.0,198.465,199.6308,198.465,199.4514,2742.0
2025-03-31 11:30:00,199.92,200.55,199.7,200.06,5766.0,199.1924,199.8201,198.9732,199.3319,5766.0
2025-03-31 12:00:00,200.03,200.35,199.43,200.35,3239.0,199.302,199.6208,198.7042,199.6208,3239.0
2025-03-31 12:30:00,200.34,200.64,199.73,200.1,6078.0,199.6108,199.9098,199.0031,199.3717,6078.0
2025-03-31 13:00:00,199.84,200.73,199.67,199.77,6728.0,199.1127,199.9994,198.9433,199.0429,6728.0
2025-03-31 13:30:00,199.91,200.51,199.74,200.33,6204.0,199.1824,199.7802,199.013,199.6009,6204.0
2025-03-31 14:00:00,200.35,201.79,200.35,201.49,10653.0,199.6208,201.0556,199.6208,200.7567,10653.0
2025-03-31 14:30:00,201.58,202.11,201.55,201.73,5101.0,200.8463,201.3744,200.8164,200.9958,5101.0
2025-03-31 15:00:00,201.68,202.8,201.67,202.0,9452.0,200.946,202.0619,200.936,201.2648,9452.0
2025-03-31 15:30:00,202.06,203.49,201.61,201.8,29356.0,201.3246,202.7494,200.8762,201.0655,29356.0
2025-04-01 09:30:00,200.85,201.13,199.17,200.2,18925.0,200.119,200.398,198.4451,199.4714,18925.0
2025-04-01 10:00:00,200.19,201.08,199.85,199.9,5269.0,199.4614,200.3482,199.1226,199.1724,5269.0
2025-04-01 10:30:00,200.1,201.41,200.06,201.41,2660.0,199.3717,200.677,199.3319,200.677,2660.0
2025-04-01 11:00:00,201.43,202.58,201.42,202.09,3342.0,200.6969,201.8427,200.6869,201.3545,3342.0
2025-04-01 11:30:00,201.97,202.46,201.97,202.38,1573.0,201.2349,201.7231,201.2349,201.6434,1573.0
2025-04-01 12:00:00,202.69,202.69,201.87,201.9,4057.0,201.9523,201.9523,201.1353,201.1652,4057.0
2025-04-01 12:30:00,201.39,201.87,201.07,201.78,5703.0,200.657,201.1353,200.3382,201.0456,5703.0
2025-04-01 13:00:00,201.66,201.8,201.39,201.39,2983.0,200.926,201.0655,200.657,200.657,2983.0
2025-04-01 13:30:00,201.25,201.55,201.0,201.28,2963.0,200.5175,200.8164,200.2684,200.5474,2963.0
2025-04-01 14:00:00,201.02,201.02,200.15,200.24,4154.0,200.2884,200.2884,199.4215,199.5112,4154.0
2025-04-01 14:30:00,200.2,200.69,199.92,200.46,4950.0,199.4714,199.9596,199.1924,199.7304,4950.0
2025-04-01 15:00:00,200.58,200.84,200.25,200.64,5977.0,199.85,200.109,199.5212,199.9098,5977.0
2025-04-01 15:30:00,200.97,201.31,200.38,200.96,14492.0,200.2386,200.5773,199.6507,200.2286,14492.0
2025-04-02 09:30:00,199.19,201.64,198.34,200.13,7614.0,198.465,200.9061,197.6181,199.4016,7614.0
2025-04-02 10:00:00,200.13,200.94,200.12,200.53,4109.0,199.4016,200.2087,199.3916,199.8002,4109.0
2025-04-02 10:30:00,200.65,201.18,200.21,201.18,3030.0,199.9197,200.4478,199.4813,200.4478,3030.0
2025-04-02 11:00:00,201.13,201.51,200.73,201.48,2055.0,200.398,200.7766,199.9994,200.7467,2055.0
2025-04-02 11:30:00,201.55,201.79,201.35,201.35,1552.0,200.8164,201.0556,200.6172,200.6172,1552.0
2025-04-02 12:00:00,201.22,202.28,201.22,202.28,1505.0,200.4876,201.5438,200.4876,201.5438,1505.0
2025-04-02 12:30:00,202.13,202.97,201.88,202.93,13649.0,201.3943,202.2313,201.1452,202.1914,13649.0
2025-04-02 13:00:00,203.0,203.71,202.97,203.34,2514.0,202.2612,202.9686,202.2313,202.5999,2514.0
2025-04-02 13:30:00,203.22,203.28,202.01,202.13,3881.0,202.4804,202.5401,201.2748,201.3943,3881.0
2025-04-02 14:00:00,202.22,202.46,201.92,201.92,2537.0,201.484,201.7231,201.1851,201.1851,2537.0
2025-04-02 14:30:00,201.93,202.98,201.93,202.46,6028.0,201.1951,202.2412,201.1951,201.7231,6028.0
2025-04-02 15:00:00,202.83,202.97,202.57,202.68,9438.0,202.0918,202.2313,201.8327,201.9423,9438.0
2025-04-02 15:30:00,202.88,203.7,202.88,203.24,12450.0,202.1416,202.9586,202.1416,202.5003,12450.0
2025-04-03 09:30:00,196.64,197.77,192.54,193.82,21096.0,195.9243,197.0502,191.8392,193.1146,21096.0
2025-04-03 10:00:00,193.22,193.4,190.76,191.15,12348.0,192.5168,192.6961,190.0657,190.4543,12348.0
2025-04-03 10:30:00,191.12,191.64,190.09,190.09,8864.0,190.4244,190.9425,189.3982,189.3982,8864.0
2025-04-03 11:00:00,190.07,190.7,189.8,190.28,10598.0,189.3782,190.0059,189.1092,189.5875,10598.0
2025-04-03 11:30:00,189.87,190.55,189.85,190.55,3173.0,189.179,189.8565,189.159,189.8565,3173.0
2025-04-03 12:00:00,190.6,191.67,190.25,191.33,3877.0,189.9063,190.9724,189.5576,190.6336,3877.0
2025-04-03 12:30:00,191.71,191.76,190.24,190.37,8399.0,191.0123,191.0621,189.5476,189.6771,8399.0
2025-04-03 13:00:00,190.5,190.59,189.17,189.91,9780.0,189.8067,189.8963,188.4815,189.2188,9780.0
2025-04-03 13:30:00,189.66,190.08,189.4,189.42,6191.0,188.9697,189.3882,188.7107,188.7306,6191.0
2025-04-03 14:00:00,189.52,189.74,188.28,188.77,12666.0,188.8302,189.0494,187.5947,188.083,12666.0
2025-04-03 14:30:00,188.56,189.1,188.39,188.84,22616.0,187.8737,188.4118,187.7043,188.1527,22616.0
2025-04-03 15:00:00,188.47,188.88,187.06,187.38,17057.0,187.784,188.1926,186.3792,186.698,17057.0
2025-04-03 15:30:00,187.38,187.51,186.23,186.46,34076.0,186.698,186.8275,185.5522,185.7814,34076.0
2025-04-04 09:30:00,180.58,180.86,176.49,178.73,20855.0,179.9228,180.2017,175.8476,178.0795,20855.0
2025-04-04 10:00:00,178.0,178.77,175.62,175.73,26793.0,177.3522,178.1194,174.9808,175.0904,26793.0
2025-04-04 10:30:00,175.96,176.35,173.35,176.11,11818.0,175.3196,175.7082,172.7191,175.469,11818.0
2025-04-04 11:00:00,176.02,179.5,175.56,177.4,17326.0,175.3794,178.8467,174.921,176.7543,17326.0
2025-04-04 11:30:00,177.62,177.83,176.32,176.32,23429.0,176.9735,177.1828,175.6783,175.6783,23429.0
2025-04-04 12:00:00,176.33,177.86,176.33,176.92,14313.0,175.6882,177.2127,175.6882,176.2761,14313.0
2025-04-04 12:30:00,176.91,177.77,176.38,177.16,12168.0,176.2661,177.123,175.738,176.5152,12168.0
2025-04-04 13:00:00,176.85,177.4,174.76,176.76,32707.0,176.2063,176.7543,174.1239,176.1167,32707.0
2025-04-04 13:30:00,176.55,177.95,175.81,177.67,17955.0,175.9074,177.3023,175.1701,177.0234,17955.0
2025-04-04 14:00:00,178.18,178.19,175.69,175.85,40599.0,177.5315,177.5415,175.0506,175.21,40599.0
2025-04-04 14:30:00,175.84,177.45,175.84,176.53,25688.0,175.2,176.8042,175.2,175.8875,25688.0
2025-04-04 15:00:00,176.81,177.84,176.21,177.39,16476.0,176.1665,177.1927,175.5687,176.7444,16476.0
2025-04-04 15:30:00,177.39,178.49,176.56,176.75,56287.0,176.7444,177.8404,175.9174,176.1067,56287.0
2025-04-07 09:30:00,179.8,179.8,168.76,173.03,32422.0,179.1456,179.1456,168.1458,172.4002,32422.0
2025-04-07 10:00:00,173.54,180.86,171.7,173.7,51126.0,172.9084,180.2017,171.0751,173.0678,51126.0
2025-04-07 10:30:00,173.61,175.61,171.79,175.19,13878.0,172.9781,174.9709,171.1648,174.5524,13878.0
2025-04-07 11:00:00,174.51,176.07,170.71,170.8,42726.0,173.8749,175.4292,170.0887,170.1784,42726.0
2025-04-07 11:30:00,171.5,172.65,170.94,172.01,39843.0,170.8758,172.0216,170.3178,171.384,39843.0
2025-04-07 12:00:00,171.78,171.78,169.02,170.37,37974.0,171.1548,171.1548,168.4048,169.7499,37974.0
2025-04-07 12:30:00,170.38,171.3,169.08,170.31,27484.0,169.7599,170.6765,168.4646,169.6901,27484.0
2025-04-07 13:00:00,170.29,173.04,170.29,172.43,39524.0,169.6702,172.4102,169.6702,171.8024,39524.0
2025-04-07 13:30:00,172.43,173.55,170.97,172.95,98934.0,171.8024,172.9183,170.3477,172.3205,98934.0
2025-04-07 14:00:00,173.36,173.73,170.42,170.43,45982.0,172.729,173.0977,169.7997,169.8097,45982.0
2025-04-07 14:30:00,170.43,172.0,169.17,169.62,18982.0,169.8097,171.374,168.5543,169.0027,18982.0
2025-04-07 15:00:00,169.62,171.1,169.48,170.09,37463.0,169.0027,170.4773,168.8632,169.4709,37463.0
2025-04-07 15:30:00,170.3,172.48,169.3,170.87,66522.0,169.6802,171.8522,168.6838,170.2481,66522.0
2025-04-08 09:30:00,175.48,177.88,170.58,172.74,23099.0,174.8413,177.2326,169.9592,172.1113,23099.0
2025-04-08 10:00:00,172.93,175.68,172.49,175.68,10927.0,172.3006,175.0406,171.8622,175.0406,10927.0
2025-04-08 10:30:00,175.06,175.35,172.18,172.97,13707.0,174.4229,174.7118,171.5533,172.3405,13707.0
2025-04-08 11:00:00,173.3,173.5,171.49,172.08,11152.0,172.6693,172.8685,170.8658,171.4537,11152.0
2025-04-08 11:30:00,172.19,173.26,172.13,173.21,6991.0,171.5633,172.6294,171.5035,172.5796,6991.0
2025-04-08 12:00:00,173.14,173.45,171.66,172.52,5938.0,172.5098,172.8187,171.0352,171.8921,5938.0
2025-04-08 12:30:00,173.08,173.09,170.45,170.46,17731.0,172.4501,172.46,169.8296,169.8396,17731.0
2025-04-08 13:00:00,170.66,170.67,168.08,168.11,16022.0,170.0389,170.0488,167.4683,167.4981,16022.0
2025-04-08 13:30:00,168.23,171.0,168.23,169.94,29891.0,167.6177,170.3776,167.6177,169.3215,29891.0
2025-04-08 14:00:00,170.0,170.28,169.21,169.78,16753.0,169.3813,169.6603,168.5941,169.1621,16753.0
2025-04-08 14:30:00,169.82,171.32,168.23,168.25,31313.0,169.2019,170.6965,167.6177,167.6376,31313.0
2025-04-08 15:00:00,168.25,168.63,166.76,167.94,17996.0,167.6376,168.0163,166.1531,167.3288,17996.0
2025-04-08 15:30:00,167.57,168.63,165.06,167.57,74607.0,166.9601,168.0163,164.4592,166.9601,74607.0
2025-04-09 09:30:00,165.99,168.57,165.03,167.49,6845.0,165.3859,167.9565,164.4294,166.8804,6845.0
2025-04-09 10:00:00,168.4,169.41,166.9,167.78,9428.0,167.7871,168.7934,166.2926,167.1694,9428.0
2025-04-09 10:30:00,168.12,168.7,167.55,167.97,78196.0,167.5081,168.086,166.9402,167.3587,78196.0
2025-04-09 11:00:00,168.19,169.71,168.05,168.5,18878.0,167.5779,169.0923,167.4384,167.8867,18878.0
2025-04-09 11:30:00,168.69,169.02,167.51,167.68,25792.0,168.076,168.4048,166.9003,167.0697,25792.0
2025-04-09 12:00:00,167.71,169.4,167.39,168.55,13601.0,167.0996,168.7835,166.7808,167.9365,13601.0
2025-04-09 12:30:00,168.43,169.2,168.43,168.81,12227.0,167.817,168.5842,167.817,168.1956,12227.0
2025-04-09 13:00:00,168.95,181.14,168.5,177.54,56583.0,168.3351,180.4807,167.8867,176.8938,56583.0
2025-04-09 13:30:00,177.62,182.58,176.99,182.13,14985.0,176.9735,181.9155,176.3458,181.4671,14985.0
2025-04-09 14:00:00,183.22,186.14,181.48,184.6,21096.0,182.5532,185.4625,180.8195,183.9281,21096.0
2025-04-09 14:30:00,185.1,186.59,181.13,181.14,21089.0,184.4263,185.9109,180.4708,180.4807,21089.0
2025-04-09 15:00:00,181.13,185.49,181.02,185.08,27490.0,180.4708,184.8149,180.3612,184.4064,27490.0
2025-04-09 15:30:00,185.42,187.88,184.42,187.23,58826.0,184.7451,187.1962,183.7488,186.5486,58826.0
2025-04-10 09:30:00,183.05,183.05,179.92,181.2,14534.0,182.3838,182.3838,179.2652,180.5405,14534.0
2025-04-10 10:00:00,180.55,183.16,180.37,181.97,17648.0,179.8929,182.4934,179.7135,181.3077,17648.0
2025-04-10 10:30:00,182.08,182.6,180.95,180.95,15112.0,181.4173,181.9354,180.2914,180.2914,15112.0
2025-04-10 11:00:00,181.32,181.61,179.71,179.77,21646.0,180.6601,180.949,179.0559,179.1157,21646.0
2025-04-10 11:30:00,179.4,179.4,177.59,177.7,6929.0,178.7471,178.7471,176.9436,177.0532,6929.0
2025-04-10 12:00:00,178.36,178.42,175.25,176.36,9541.0,177.7108,177.7706,174.6122,175.7181,9541.0
2025-04-10 12:30:00,176.28,179.2,176.28,178.75,26422.0,175.6384,178.5478,175.6384,178.0994,26422.0
2025-04-10 13:00:00,178.67,180.64,176.44,178.11,18084.0,178.0197,179.9825,175.7978,177.4618,18084.0
2025-04-10 13:30:00,178.17,182.33,177.95,181.47,31121.0,177.5215,181.6664,177.3023,180.8095,31121.0
2025-04-10 14:00:00,181.28,182.18,179.01,182.12,17585.0,180.6202,181.5169,178.3585,181.4572,17585.0
2025-04-10 14:30:00,181.94,182.86,180.05,181.05,18213.0,181.2778,182.1945,179.3947,180.3911,18213.0
2025-04-10 15:00:00,181.09,182.6,180.03,180.03,27117.0,180.4309,181.9354,179.3748,179.3748,27117.0
2025-04-10 15:30:00,179.81,181.49,178.28,180.91,60287.0,179.1556,180.8295,177.6311,180.2516,60287.0
2025-04-11 09:30:00,181.04,182.51,178.96,180.58,10608.0,180.3811,181.8457,178.3087,179.9228,10608.0
2025-04-11 10:00:00,179.46,181.64,179.46,180.06,34944.0,178.8068,180.9789,178.8068,179.4047,34944.0
2025-04-11 10:30:00,180.86,181.93,180.65,181.06,20983.0,180.2017,181.2678,179.9925,180.401,20983.0
2025-04-11 11:00:00,181.12,182.3,180.6,180.79,25708.0,180.4608,181.6365,179.9427,180.132,25708.0
2025-04-11 11:30:00,181.31,182.26,181.31,182.14,5965.0,180.6501,181.5966,180.6501,181.4771,5965.0
2025-04-11 12:00:00,182.02,183.27,182.02,182.75,6996.0,181.3575,182.603,181.3575,182.0849,6996.0
2025-04-11 12:30:00,182.87,184.81,182.87,184.54,5898.0,182.2044,184.1374,182.2044,183.8684,5898.0
2025-04-11 13:00:00,184.48,184.92,182.94,182.94,15159.0,183.8086,184.247,182.2742,182.2742,15159.0
2025-04-11 13:30:00,183.03,185.56,182.84,184.87,10817.0,182.3638,184.8846,182.1745,184.1971,10817.0
2025-04-11 14:00:00,184.77,184.96,184.09,184.96,10948.0,184.0975,184.2868,183.42,184.2868,10948.0
2025-04-11 14:30:00,184.59,185.2,184.16,184.39,7011.0,183.9182,184.5259,183.4897,183.7189,7011.0
2025-04-11 15:00:00,184.33,185.2,184.12,184.4,24890.0,183.6591,184.5259,183.4499,183.7289,24890.0
2025-04-11 15:30:00,184.22,185.84,184.04,185.58,80161.0,183.5495,185.1636,183.3702,184.9046,80161.0
2025-04-14 09:30:00,187.07,187.27,185.38,186.77,12829.0,186.3891,186.5884,184.7053,186.0902,12829.0
2025-04-14 10:00:00,186.36,187.84,186.27,187.84,21450.0,185.6817,187.1563,185.5921,187.1563,21450.0
2025-04-14 10:30:00,187.78,187.78,186.28,186.42,11391.0,187.0966,187.0966,185.602,185.7415,11391.0
2025-04-14 11:00:00,186.61,186.61,184.52,184.52,6247.0,185.9308,185.9308,183.8484,183.8484,6247.0
2025-04-14 11:30:00,184.73,185.15,182.14,183.29,8164.0,184.0577,184.4761,181.4771,182.6229,8164.0
2025-04-14 12:00:00,182.94,184.77,182.94,184.33,7549.0,182.2742,184.0975,182.2742,183.6591,7549.0
2025-04-14 12:30:00,184.36,185.22,184.35,184.73,5991.0,183.689,184.5459,183.679,184.0577,5991.0
2025-04-14 13:00:00,185.07,186.31,184.64,185.06,10933.0,184.3964,185.6319,183.968,184.3865,10933.0
2025-04-14 13:30:00,185.06,185.73,184.46,184.73,21784.0,184.3865,185.054,183.7886,184.0577,21784.0
2025-04-14 14:00:00,185.22,185.72,184.81,185.67,3266.0,184.5459,185.0441,184.1374,184.9942,3266.0
2025-04-14 14:30:00,185.83,186.39,185.7,185.94,7086.0,185.1537,185.7116,185.0241,185.2633,7086.0
2025-04-14 15:00:00,185.7,186.58,185.7,186.4,11355.0,185.0241,185.9009,185.0241,185.7216,11355.0
2025-04-14 15:30:00,186.16,186.69,184.18,184.45,64896.0,185.4825,186.0105,183.5097,183.7787,64896.0
2025-04-15 09:30:00,183.81,186.26,183.81,185.02,3665.0,183.141,185.5821,183.141,184.3466,3665.0
2025-04-15 10:00:00,185.48,185.85,184.07,184.42,7535.0,184.8049,185.1736,183.4001,183.7488,7535.0
2025-04-15 10:30:00,184.59,185.02,183.96,184.98,10731.0,183.9182,184.3466,183.2905,184.3067,10731.0
2025-04-15 11:00:00,185.08,185.73,183.98,184.08,11648.0,184.4064,185.054,183.3104,183.41,11648.0
2025-04-15 11:30:00,184.44,184.72,183.86,184.07,2999.0,183.7687,184.0477,183.1908,183.4001,2999.0
2025-04-15 12:00:00,184.21,184.75,183.96,184.68,3861.0,183.5396,184.0776,183.2905,184.0078,3861.0
2025-04-15 12:30:00,184.48,184.49,183.84,184.16,4433.0,183.8086,183.8185,183.1709,183.4897,4433.0
2025-04-15 13:00:00,184.08,184.08,183.36,183.56,2759.0,183.41,183.41,182.6926,182.8919,2759.0
2025-04-15 13:30:00,183.67,183.99,183.34,183.55,2620.0,183.0015,183.3204,182.6727,182.882,2620.0
2025-04-15 14:00:00,183.59,183.59,183.02,183.31,6177.0,182.9218,182.9218,182.3539,182.6428,6177.0
2025-04-15 14:30:00,183.31,184.03,183.31,183.46,7638.0,182.6428,183.3602,182.6428,182.7923,7638.0
2025-04-15 15:00:00,183.46,183.53,182.83,183.14,11622.0,182.7923,182.862,182.1646,182.4734,11622.0
2025-04-15 15:30:00,183.1,183.45,182.29,183.08,24351.0,182.4336,182.7823,181.6265,182.4137,24351.0
2025-04-16 09:30:00,183.09,183.63,181.83,182.12,5420.0,182.4236,182.9617,181.1682,181.4572,5420.0
2025-04-16 10:00:00,182.41,182.52,181.26,181.54,3896.0,181.7461,181.8557,180.6003,180.8793,3896.0
2025-04-16 10:30:00,181.8,181.8,181.06,181.06,2714.0,181.1383,181.1383,180.401,180.401,2714.0
2025-04-16 11:00:00,181.5,182.66,181.49,182.3,3233.0,180.8394,181.9952,180.8295,181.6365,3233.0
2025-04-16 11:30:00,182.68,182.68,181.36,181.4,1611.0,182.0151,182.0151,180.6999,180.7398,1611.0
2025-04-16 12:00:00,181.69,181.87,181.15,181.56,3074.0,181.0287,181.2081,180.4907,180.8992,3074.0
2025-04-16 12:30:00,181.61,181.63,181.19,181.19,1208.0,180.949,180.9689,180.5305,180.5305,1208.0
2025-04-16 13:00:00,181.15,181.79,181.15,181.58,3786.0,180.4907,181.1284,180.4907,180.9191,3786.0
2025-04-16 13:30:00,181.45,181.48,179.55,179.55,23005.0,180.7896,180.8195,178.8965,178.8965,23005.0
2025-04-16 14:00:00,179.63,180.36,179.33,180.15,7299.0,178.9762,179.7036,178.6773,179.4943,7299.0
2025-04-16 14:30:00,180.15,180.35,179.88,179.88,7624.0,179.4943,179.6936,179.2253,179.2253,7624.0
2025-04-16 15:00:00,179.84,179.84,178.93,179.28,7553.0,179.1855,179.1855,178.2788,178.6275,7553.0
2025-04-16 15:30:00,179.25,180.98,179.25,180.56,12530.0,178.5976,180.3213,178.5976,179.9028,12530.0
2025-04-17 09:30:00,180.69,181.99,180.01,180.04,22143.0,180.0324,181.3276,179.3548,179.3847,22143.0
2025-04-17 10:00:00,180.05,180.63,179.56,180.28,12992.0,179.3947,179.9726,178.9065,179.6239,12992.0
2025-04-17 10:30:00,180.21,180.7,179.89,179.9,10230.0,179.5541,180.0423,179.2353,179.2452,10230.0
2025-04-17 11:00:00,180.18,181.62,180.18,180.93,4278.0,179.5242,180.959,179.5242,180.2715,4278.0
2025-04-17 11:30:00,181.12,181.65,181.12,181.47,6415.0,180.4608,180.9889,180.4608,180.8095,6415.0
2025-04-17 12:00:00,181.3,181.72,180.22,181.33,10171.0,180.6401,181.0586,179.5641,180.67,10171.0
2025-04-17 12:30:00,181.13,182.19,181.05,182.09,15441.0,180.4708,181.5269,180.3911,181.4273,15441.0
2025-04-17 13:00:00,181.95,181.95,180.89,181.1,7901.0,181.2878,181.2878,180.2316,180.4409,7901.0
2025-04-17 13:30:00,181.24,182.35,181.23,182.1,13628.0,180.5804,181.6863,180.5704,181.4372,13628.0
2025-04-17 14:00:00,182.13,182.67,182.06,182.06,4276.0,181.4671,182.0052,181.3974,181.3974,4276.0
2025-04-17 14:30:00,182.45,182.59,181.43,181.57,8006.0,181.786,181.9254,180.7697,180.9092,8006.0
2025-04-17 15:00:00,181.43,181.54,180.52,181.09,20251.0,180.7697,180.8793,179.863,180.4309,20251.0
2025-04-17 15:30:00,181.35,181.6,180.64,180.77,20701.0,180.69,180.9391,179.9825,180.1121,20701.0
2025-04-21 09:30:00,178.62,179.69,177.58,177.82,20534.0,177.9699,179.036,176.9337,177.1728,20534.0
2025-04-21 10:00:00,177.52,177.75,176.97,177.06,8281.0,176.8739,177.1031,176.3259,176.4156,8281.0
2025-04-21 10:30:00,176.87,177.03,176.18,176.18,3001.0,176.2263,176.3857,175.5388,175.5388,3001.0
2025-04-21 11:00:00,175.97,176.42,175.92,176.24,2785.0,175.3295,175.7779,175.2797,175.5986,2785.0
2025-04-21 11:30:00,175.93,175.93,174.59,174.65,3134.0,175.2897,175.2897,173.9546,174.0143,3134.0
2025-04-21 12:00:00,175.14,175.62,175.13,175.62,3474.0,174.5026,174.9808,174.4926,174.9808,3474.0
2025-04-21 12:30:00,175.81,176.3,175.5,175.54,6637.0,175.1701,175.6583,174.8613,174.9011,6637.0
2025-04-21 13:00:00,175.52,175.68,175.09,175.68,16324.0,174.8812,175.0406,174.4527,175.0406,16324.0
2025-04-21 13:30:00,175.72,176.55,175.63,176.0,34305.0,175.0805,175.9074,174.9908,175.3594,34305.0
2025-04-21 14:00:00,175.89,175.96,175.48,175.57,8374.0,175.2498,175.3196,174.8413,174.931,8374.0
2025-04-21 14:30:00,175.62,175.84,175.13,175.67,12675.0,174.9808,175.2,174.4926,175.0306,12675.0
2025-04-21 15:00:00,175.8,176.77,175.76,176.71,8684.0,175.1602,176.1266,175.1203,176.0668,8684.0
2025-04-21 15:30:00,176.6,177.51,176.17,177.12,32774.0,175.9572,176.8639,175.5288,176.4754,32774.0
2025-04-22 09:30:00,179.29,180.67,176.86,180.09,8815.0,178.6375,180.0124,176.2163,179.4345,8815.0
2025-04-22 10:00:00,180.14,180.35,179.32,179.32,4119.0,179.4844,179.6936,178.6673,178.6673,4119.0
2025-04-22 10:30:00,179.74,180.31,179.7,180.02,5769.0,179.0858,179.6537,179.046,179.3648,5769.0
2025-04-22 11:00:00,180.14,181.78,180.14,181.12,7959.0,179.4844,181.1184,179.4844,180.4608,7959.0
2025-04-22 11:30:00,181.12,181.86,180.61,181.64,8185.0,180.4608,181.1981,179.9527,180.9789,8185.0
2025-04-22 12:00:00,182.53,183.54,182.26,183.48,9454.0,181.8657,182.872,181.5966,182.8122,9454.0
2025-04-22 12:30:00,183.26,183.42,182.69,182.69,2538.0,182.593,182.7524,182.0251,182.0251,2538.0
2025-04-22 13:00:00,182.89,183.01,181.28,181.28,5965.0,182.2244,182.3439,180.6202,180.6202,5965.0
2025-04-22 13:30:00,180.99,181.56,180.98,181.56,9349.0,180.3313,180.8992,180.3213,180.8992,9349.0
2025-04-22 14:00:00,181.53,182.56,181.52,182.46,5131.0,180.8693,181.8956,180.8593,181.7959,5131.0
2025-04-22 14:30:00,182.75,183.18,182.65,183.17,3478.0,182.0849,182.5133,181.9852,182.5033,3478.0
2025-04-22 15:00:00,183.31,183.42,182.25,182.57,5692.0,182.6428,182.7524,181.5867,181.9055,5692.0
2025-04-22 15:30:00,182.66,183.4,182.37,183.05,14358.0,181.9952,182.7325,181.7062,182.3838,14358.0
2025-04-23 09:30:00,186.9,192.1,186.9,191.74,10255.0,186.2198,191.4008,186.2198,191.0421,10255.0
2025-04-23 10:00:00,190.99,191.62,189.71,189.83,5508.0,190.2949,190.9226,189.0195,189.1391,5508.0
2025-04-23 10:30:00,190.06,190.06,189.06,189.28,1735.0,189.3683,189.3683,188.3719,188.5911,1735.0
2025-04-23 11:00:00,188.8,189.58,188.26,188.7,4651.0,188.1128,188.89,187.5748,188.0132,4651.0
2025-04-23 11:30:00,188.61,188.61,186.48,186.84,4074.0,187.9235,187.9235,185.8013,186.16,4074.0
2025-04-23 12:00:00,186.83,186.89,185.73,186.24,2774.0,186.15,186.2098,185.054,185.5622,2774.0
2025-04-23 12:30:00,186.24,186.67,185.76,186.67,2010.0,185.5622,185.9906,185.0839,185.9906,2010.0
2025-04-23 13:00:00,186.39,187.38,185.9,187.02,3635.0,185.7116,186.698,185.2234,186.3393,3635.0
2025-04-23 13:30:00,187.0,187.0,185.96,186.83,4825.0,186.3194,186.3194,185.2832,186.15,4825.0
2025-04-23 14:00:00,186.82,186.82,186.11,186.12,4374.0,186.1401,186.1401,185.4326,185.4426,4374.0
2025-04-23 14:30:00,186.2,186.53,185.29,185.45,2519.0,185.5223,185.8511,184.6156,184.775,2519.0
2025-04-23 15:00:00,185.5,185.5,184.64,184.78,2758.0,184.8249,184.8249,183.968,184.1075,2758.0
2025-04-23 15:30:00,184.95,185.11,184.32,184.71,9407.0,184.2769,184.4363,183.6492,184.0377,9407.0
2025-04-24 09:30:00,185.1,186.15,183.91,185.43,12695.0,184.4263,185.4725,183.2406,184.7551,12695.0
2025-04-24 10:00:00,185.9,186.99,185.74,186.99,5662.0,185.2234,186.3094,185.064,186.3094,5662.0
2025-04-24 10:30:00,187.19,187.99,187.19,187.8,5271.0,186.5087,187.3058,186.5087,187.1165,5271.0
2025-04-24 11:00:00,187.98,188.41,187.86,187.95,4310.0,187.2958,187.7243,187.1763,187.2659,4310.0
2025-04-24 11:30:00,187.87,188.51,187.87,188.19,4396.0,187.1862,187.8239,187.1862,187.5051,4396.0
2025-04-24 12:00:00,188.13,188.8,188.08,188.51,8127.0,187.4453,188.1128,187.3955,187.8239,8127.0
2025-04-24 12:30:00,188.47,189.01,188.44,188.7,4590.0,187.784,188.3221,187.7542,188.0132,4590.0
2025-04-24 13:00:00,188.55,188.87,188.15,188.4,7553.0,187.8638,188.1826,187.4652,187.7143,7553.0
2025-04-24 13:30:00,188.37,188.72,188.3,188.49,9064.0,187.6844,188.0331,187.6147,187.804,9064.0
2025-04-24 14:00:00,188.56,188.91,188.12,188.3,3419.0,187.8737,188.2224,187.4353,187.6147,3419.0
2025-04-24 14:30:00,188.43,188.96,188.43,188.91,3878.0,187.7442,188.2723,187.7442,188.2224,3878.0
2025-04-24 15:00:00,188.6,188.73,188.3,188.38,7157.0,187.9136,188.0431,187.6147,187.6944,7157.0
2025-04-24 15:30:00,188.48,189.85,187.8,189.42,17314.0,187.794,189.159,187.1165,188.7306,17314.0
2025-04-25 09:30:00,189.24,189.24,187.84,188.11,10353.0,188.5512,188.5512,187.1563,187.4254,10353.0
2025-04-25 10:00:00,188.24,188.99,187.48,187.76,5940.0,187.5549,188.3022,186.7977,187.0766,5940.0
2025-04-25 10:30:00,187.5,188.28,187.48,188.28,2710.0,186.8176,187.5947,186.7977,187.5947,2710.0
2025-04-25 11:00:00,188.19,188.52,188.01,188.08,2641.0,187.5051,187.8339,187.3257,187.3955,2641.0
2025-04-25 11:30:00,188.18,188.28,187.88,188.28,3566.0,187.4951,187.5947,187.1962,187.5947,3566.0
2025-04-25 12:00:00,188.39,188.85,188.39,188.64,2901.0,187.7043,188.1627,187.7043,187.9534,2901.0
2025-04-25 12:30:00,188.54,188.54,187.99,188.27,2870.0,187.8538,187.8538,187.3058,187.5848,2870.0
2025-04-25 13:00:00,188.5,188.72,188.35,188.63,3208.0,187.8139,188.0331,187.6645,187.9435,3208.0
2025-04-25 13:30:00,188.77,189.09,187.53,187.86,3900.0,188.083,188.4018,186.8475,187.1763,3900.0
2025-04-25 14:00:00,187.91,188.45,187.89,188.21,3347.0,187.2261,187.7641,187.2062,187.525,3347.0
2025-04-25 14:30:00,188.21,188.46,187.96,188.08,4577.0,187.525,187.7741,187.2759,187.3955,4577.0
2025-04-25 15:00:00,188.15,188.23,187.94,187.99,3794.0,187.4652,187.5449,187.256,187.3058,3794.0
2025-04-25 15:30:00,187.78,188.36,187.34,188.17,10963.0,187.0966,187.6744,186.6582,187.4851,10963.0
2025-04-28 09:30:00,188.89,191.67,188.89,190.84,13219.0,188.2025,190.9724,188.2025,190.1454,13219.0
2025-04-28 10:00:00,190.95,191.84,190.95,191.3,3898.0,190.255,191.1418,190.255,190.6037,3898.0
2025-04-28 10:30:00,191.3,191.3,190.65,190.65,4485.0,190.6037,190.6037,189.9561,189.9561,4485.0
2025-04-28 11:00:00,190.61,190.61,189.51,189.51,2769.0,189.9163,189.9163,188.8203,188.8203,2769.0
2025-04-28 11:30:00,189.28,189.29,188.67,188.68,4026.0,188.5911,188.6011,187.9833,187.9933,4026.0
2025-04-28 12:00:00,188.52,188.52,187.98,187.98,1325.0,187.8339,187.8339,187.2958,187.2958,1325.0
2025-04-28 12:30:00,188.01,188.39,187.77,187.78,3948.0,187.3257,187.7043,187.0866,187.0966,3948.0
2025-04-28 13:00:00,187.76,187.83,187.33,187.33,6149.0,187.0766,187.1464,186.6482,186.6482,6149.0
2025-04-28 13:30:00,187.35,188.03,187.1,188.03,5300.0,186.6681,187.3456,186.419,187.3456,5300.0
2025-04-28 14:00:00,188.05,188.14,187.55,187.88,4916.0,187.3656,187.4552,186.8674,187.1962,4916.0
2025-04-28 14:30:00,187.89,188.06,187.74,187.89,4714.0,187.2062,187.3755,187.0567,187.2062,4714.0
2025-04-28 15:00:00,187.96,188.37,187.95,188.23,5846.0,187.2759,187.6844,187.2659,187.5449,5846.0
2025-04-28 15:30:00,188.23,189.23,187.89,188.67,16333.0,187.5449,188.5413,187.2062,187.9833,16333.0
2025-04-29 09:30:00,188.47,189.52,187.79,188.84,13148.0,187.784,188.8302,187.1065,188.1527,13148.0
2025-04-29 10:00:00,188.39,189.04,188.24,188.24,8971.0,187.7043,188.352,187.5549,187.5549,8971.0
2025-04-29 10:30:00,188.16,189.78,188.15,189.75,3207.0,187.4752,189.0893,187.4652,189.0594,3207.0
2025-04-29 11:00:00,189.72,189.72,188.71,189.24,4500.0,189.0295,189.0295,188.0232,188.5512,4500.0
2025-04-29 11:30:00,189.21,189.21,188.58,188.89,2326.0,188.5214,188.5214,187.8936,188.2025,2326.0
2025-04-29 12:00:00,189.03,189.8,189.03,189.8,2054.0,188.342,189.1092,188.342,189.1092,2054.0
2025-04-29 12:30:00,189.77,189.85,188.97,188.98,2700.0,189.0793,189.159,188.2822,188.2922,2700.0
2025-04-29 13:00:00,188.94,189.57,188.94,189.57,3452.0,188.2523,188.88,188.2523,188.88,3452.0
2025-04-29 13:30:00,189.56,190.25,189.41,190.14,3600.0,188.8701,189.5576,188.7206,189.448,3600.0
2025-04-29 14:00:00,190.13,190.5,189.83,189.84,6925.0,189.438,189.8067,189.1391,189.1491,6925.0
2025-04-29 14:30:00,189.88,190.03,189.34,189.64,9049.0,189.1889,189.3384,188.6509,188.9498,9049.0
2025-04-29 15:00:00,189.53,189.57,189.02,189.02,7490.0,188.8402,188.88,188.332,188.332,7490.0
2025-04-29 15:30:00,189.04,189.35,188.52,188.66,17569.0,188.352,188.6608,187.8339,187.9734,17569.0
2025-04-30 09:30:00,186.5,188.35,184.58,184.88,8253.0,185.8212,187.6645,183.9082,184.2071,8253.0
2025-04-30 10:00:00,185.27,186.06,184.87,186.0,5657.0,184.5957,185.3828,184.1971,185.323,5657.0
2025-04-30 10:30:00,186.43,186.43,185.78,186.23,2554.0,185.7515,185.7515,185.1038,185.5522,2554.0
2025-04-30 11:00:00,186.14,187.74,186.13,187.59,3058.0,185.4625,187.0567,185.4526,186.9072,3058.0
2025-04-30 11:30:00,187.88,188.07,187.73,187.73,1754.0,187.1962,187.3855,187.0467,187.0467,1754.0
2025-04-30 12:00:00,187.64,188.0,187.13,187.18,2642.0,186.9571,187.3158,186.4489,186.4987,2642.0
2025-04-30 12:30:00,186.72,187.42,186.71,187.3,1707.0,186.0404,186.7379,186.0305,186.6183,1707.0
2025-04-30 13:00:00,187.41,187.83,186.96,187.83,3516.0,186.7279,187.1464,186.2795,187.1464,3516.0
2025-04-30 13:30:00,187.81,188.18,187.65,188.0,4020.0,187.1264,187.4951,186.967,187.3158,4020.0
2025-04-30 14:00:00,187.84,188.35,187.61,187.86,5205.0,187.1563,187.6645,186.9272,187.1763,5205.0
2025-04-30 14:30:00,187.86,188.1,187.2,187.21,4543.0,187.1763,187.4154,186.5187,186.5286,4543.0
2025-04-30 15:00:00,187.34,187.75,187.32,187.57,7525.0,186.6582,187.0667,186.6382,186.8873,7525.0
2025-04-30 15:30:00,187.45,190.09,187.27,189.56,39071.0,186.7678,189.3982,186.5884,188.8701,39071.0
2025-05-01 09:30:00,189.9,191.47,187.24,190.52,13437.0,189.2088,190.7731,186.5585,189.8266,13437.0
2025-05-01 10:00:00,191.11,192.27,190.77,191.73,9008.0,190.4144,191.5702,190.0757,191.0322,9008.0
2025-05-01 10:30:00,191.73,192.18,191.16,191.91,9169.0,191.0322,191.4805,190.4643,191.2115,9169.0
2025-05-01 11:00:00,191.82,191.82,190.82,191.03,25583.0,191.1219,191.1219,190.1255,190.3347,25583.0
2025-05-01 11:30:00,190.86,191.14,190.34,190.43,8140.0,190.1653,190.4443,189.6472,189.7369,8140.0
2025-05-01 12:00:00,190.51,190.67,189.82,189.95,9335.0,189.8166,189.976,189.1291,189.2587,9335.0
2025-05-01 12:30:00,190.03,190.87,190.03,190.31,5839.0,189.3384,190.1753,189.3384,189.6174,5839.0
2025-05-01 13:00:00,190.35,191.03,190.2,191.03,12051.0,189.6572,190.3347,189.5078,190.3347,12051.0
2025-05-01 13:30:00,191.08,191.35,190.47,190.63,9726.0,190.3845,190.6536,189.7768,189.9362,9726.0
2025-05-01 14:00:00,190.76,191.18,190.46,190.77,10645.0,190.0657,190.4842,189.7668,190.0757,10645.0
2025-05-01 14:30:00,190.76,191.1,190.75,191.03,6440.0,190.0657,190.4045,190.0557,190.3347,6440.0
2025-05-01 15:00:00,190.91,191.55,190.7,191.49,8647.0,190.2152,190.8528,190.0059,190.7931,8647.0
2025-05-01 15:30:00,191.51,191.85,190.23,190.24,35405.0,190.813,191.1517,189.5376,189.5476,35405.0
2025-05-02 09:30:00,193.9,194.32,192.74,192.93,8222.0,193.1943,193.6128,192.0385,192.2278,8222.0
2025-05-02 10:00:00,193.01,193.78,192.75,193.44,10070.0,192.3075,193.0747,192.0485,192.736,10070.0
2025-05-02 10:30:00,193.43,193.59,192.79,193.34,7532.0,192.726,192.8854,192.0883,192.6363,7532.0
2025-05-02 11:00:00,193.15,193.42,191.96,192.07,7151.0,192.447,192.716,191.2613,191.3709,7151.0
2025-05-02 11:30:00,192.37,193.15,192.31,193.03,18032.0,191.6699,192.447,191.6101,192.3275,18032.0
2025-05-02 12:00:00,193.0,194.32,193.0,193.93,5392.0,192.2976,193.6128,192.2976,193.2242,5392.0
2025-05-02 12:30:00,194.04,194.28,193.8,193.8,5353.0,193.3338,193.5729,193.0946,193.0946,5353.0
2025-05-02 13:00:00,193.88,193.92,192.96,193.28,10259.0,193.1744,193.2142,192.2577,192.5765,10259.0
2025-05-02 13:30:00,193.28,193.56,193.16,193.5,4191.0,192.5765,192.8555,192.457,192.7957,4191.0
2025-05-02 14:00:00,193.23,193.64,193.23,193.23,6462.0,192.5267,192.9352,192.5267,192.5267,6462.0
2025-05-02 14:30:00,193.32,193.53,192.61,192.72,6029.0,192.6164,192.8256,191.909,192.0186,6029.0
2025-05-02 15:00:00,192.73,193.23,192.51,193.09,9893.0,192.0285,192.5267,191.8093,192.3872,9893.0
2025-05-02 15:30:00,193.05,193.55,192.71,192.84,31803.0,192.3474,192.8456,192.0086,192.1381,31803.0
2025-05-05 09:30:00,190.95,192.45,190.7,192.05,7923.0,190.255,191.7496,190.0059,191.351,7923.0
2025-05-05 10:00:00,192.62,192.85,191.64,192.84,6545.0,191.9189,192.1481,190.9425,192.1381,6545.0
2025-05-05 10:30:00,193.02,193.34,192.4,192.74,9013.0,192.3175,192.6363,191.6997,192.0385,9013.0
2025-05-05 11:00:00,192.8,193.29,192.72,193.16,7433.0,192.0983,192.5865,192.0186,192.457,7433.0
2025-05-05 11:30:00,193.13,193.13,192.24,192.77,3161.0,192.4271,192.4271,191.5403,192.0684,3161.0
2025-05-05 12:00:00,192.61,192.81,192.33,192.37,3359.0,191.909,192.1083,191.63,191.6699,3359.0
2025-05-05 12:30:00,192.42,192.74,192.3,192.46,3917.0,191.7197,192.0385,191.6001,191.7595,3917.0
2025-05-05 13:00:00,192.13,192.13,191.42,191.47,9563.0,191.4307,191.4307,190.7233,190.7731,9563.0
2025-05-05 13:30:00,191.45,192.03,191.44,191.83,7316.0,190.7532,191.3311,190.7432,191.1318,7316.0
2025-05-05 14:00:00,191.88,192.24,191.85,192.12,2200.0,191.1816,191.5403,191.1517,191.4208,2200.0
2025-05-05 14:30:00,192.16,192.27,191.68,191.92,5018.0,191.4606,191.5702,190.9824,191.2215,5018.0
2025-05-05 15:00:00,191.98,192.14,191.57,191.6,6114.0,191.2813,191.4407,190.8728,190.9027,6114.0
2025-05-05 15:30:00,191.54,191.63,190.85,190.91,20809.0,190.8429,190.9325,190.1554,190.2152,20809.0
2025-05-06 09:30:00,189.72,190.86,187.89,189.58,5790.0,189.0295,190.1653,187.2062,188.89,5790.0
2025-05-06 10:00:00,189.59,190.6,189.54,190.6,3856.0,188.9,189.9063,188.8502,189.9063,3856.0
2025-05-06 10:30:00,190.6,190.6,189.85,189.94,2412.0,189.9063,189.9063,189.159,189.2487,2412.0
2025-05-06 11:00:00,190.25,190.28,189.43,189.81,12055.0,189.5576,189.5875,188.7406,189.1192,12055.0
2025-05-06 11:30:00,189.75,189.75,189.34,189.37,2362.0,189.0594,189.0594,188.6509,188.6808,2362.0
2025-05-06 12:00:00,189.31,190.04,189.3,189.43,2569.0,188.621,189.3483,188.611,188.7406,2569.0
2025-05-06 12:30:00,189.58,189.84,188.96,188.99,5730.0,188.89,189.1491,188.2723,188.3022,5730.0
2025-05-06 13:00:00,188.78,189.3,188.28,188.28,9155.0,188.0929,188.611,187.5947,187.5947,9155.0
2025-05-06 13:30:00,188.64,188.66,187.96,188.0,3399.0,187.9534,187.9734,187.2759,187.3158,3399.0
2025-05-06 14:00:00,188.26,188.92,188.2,188.77,5386.0,187.5748,188.2324,187.515,188.083,5386.0
2025-05-06 14:30:00,188.92,189.26,188.77,189.25,3498.0,188.2324,188.5712,188.083,188.5612,3498.0
2025-05-06 15:00:00,189.22,189.38,188.92,188.98,2764.0,188.5313,188.6907,188.2324,188.2922,2764.0
2025-05-06 15:30:00,189.14,189.43,188.42,188.57,17440.0,188.4516,188.7406,187.7342,187.8837,17440.0
2025-05-07 09:30:00,188.92,190.37,188.92,190.02,4400.0,188.2324,189.6771,188.2324,189.3284,4400.0
2025-05-07 10:00:00,189.69,189.69,188.61,188.91,5026.0,188.9996,188.9996,187.9235,188.2224,5026.0
2025-05-07 10:30:00,188.91,189.23,188.56,188.56,2583.0,188.2224,188.5413,187.8737,187.8737,2583.0
2025-05-07 11:00:00,188.53,189.31,188.39,189.23,2624.0,187.8438,188.621,187.7043,188.5413,2624.0
2025-05-07 11:30:00,189.23,190.11,189.22,189.87,2388.0,188.5413,189.4181,188.5313,189.179,2388.0
2025-05-07 12:00:00,189.92,190.01,189.66,189.76,1035.0,189.2288,189.3184,188.9697,189.0694,1035.0
2025-05-07 12:30:00,189.34,190.2,189.34,190.2,1508.0,188.6509,189.5078,188.6509,189.5078,1508.0
2025-05-07 13:00:00,190.3,190.3,190.13,190.15,600.0,189.6074,189.6074,189.438,189.4579,600.0
2025-05-07 13:30:00,189.97,189.97,189.14,189.15,1336.0,189.2786,189.2786,188.4516,188.4616,1336.0
2025-05-07 14:00:00,189.43,189.77,188.22,188.63,5522.0,188.7406,189.0793,187.535,187.9435,5522.0
2025-05-07 14:30:00,188.75,189.68,188.75,189.6,4380.0,188.063,188.9896,188.063,188.9099,4380.0
2025-05-07 15:00:00,189.45,189.69,188.65,188.65,3628.0,188.7605,188.9996,187.9634,187.9634,3628.0
2025-05-07 15:30:00,188.59,190.05,188.22,189.35,27536.0,187.9036,189.3583,187.535,188.6608,27536.0
2025-05-08 09:30:00,191.64,191.85,191.09,191.84,5826.0,190.9425,191.1517,190.3945,191.1418,5826.0
2025-05-08 10:00:00,191.95,192.67,190.8,192.67,7406.0,191.2514,191.9688,190.1056,191.9688,7406.0
2025-05-08 10:30:00,192.81,192.97,192.28,192.39,8867.0,192.1083,192.2677,191.5802,191.6898,8867.0
2025-05-08 11:00:00,192.63,194.5,192.63,194.33,3782.0,191.9289,193.7921,191.9289,193.6227,3782.0
2025-05-08 11:30:00,194.2,195.69,194.17,195.36,7537.0,193.4932,194.9778,193.4633,194.649,7537.0
2025-05-08 12:00:00,195.21,196.12,195.21,195.66,6744.0,194.4995,195.4062,194.4995,194.9479,6744.0
2025-05-08 12:30:00,195.67,196.35,195.47,196.33,3177.0,194.9578,195.6354,194.7586,195.6154,3177.0
2025-05-08 13:00:00,196.25,196.25,195.25,195.46,5832.0,195.5357,195.5357,194.5394,194.7486,5832.0
2025-05-08 13:30:00,195.39,195.39,194.45,194.54,7629.0,194.6789,194.6789,193.7423,193.832,7629.0
2025-05-08 14:00:00,194.46,194.93,194.31,194.5,9500.0,193.7522,194.2205,193.6028,193.7921,9500.0
2025-05-08 14:30:00,194.48,194.92,194.48,194.7,6639.0,193.7722,194.2106,193.7722,193.9914,6639.0
2025-05-08 15:00:00,194.6,195.18,194.36,195.1,4595.0,193.8917,194.4696,193.6526,194.3899,4595.0
2025-05-08 15:30:00,195.27,195.36,193.92,193.92,15460.0,194.5593,194.649,193.2142,193.2142,15460.0
2025-05-09 09:30:00,194.41,195.18,192.89,194.03,9071.0,193.7024,194.4696,192.188,193.3238,9071.0
2025-05-09 10:00:00,194.19,194.19,192.43,192.54,10596.0,193.4832,193.4832,191.7296,191.8392,10596.0
2025-05-09 10:30:00,192.79,193.61,192.78,193.48,8575.0,192.0883,192.9053,192.0784,192.7758,8575.0
2025-05-09 11:00:00,193.56,193.58,192.88,193.03,3589.0,192.8555,192.8754,192.178,192.3275,3589.0
2025-05-09 11:30:00,193.04,193.24,192.86,193.07,3286.0,192.3374,192.5367,192.1581,192.3673,3286.0
2025-05-09 12:00:00,192.89,192.89,192.53,192.73,3060.0,192.188,192.188,191.8293,192.0285,3060.0
2025-05-09 12:30:00,192.85,192.86,192.37,192.37,2281.0,192.1481,192.1581,191.6699,191.6699,2281.0
2025-05-09 13:00:00,192.23,193.02,192.23,192.84,3259.0,191.5304,192.3175,191.5304,192.1381,3259.0
2025-05-09 13:30:00,192.84,193.09,192.7,193.09,2043.0,192.1381,192.3872,191.9987,192.3872,2043.0
2025-05-09 14:00:00,192.97,192.97,192.58,192.71,5644.0,192.2677,192.2677,191.8791,192.0086,5644.0
2025-05-09 14:30:00,192.74,193.17,192.53,192.99,8723.0,192.0385,192.4669,191.8293,192.2876,8723.0
2025-05-09 15:00:00,192.94,193.44,192.89,192.89,3191.0,192.2378,192.736,192.188,192.188,3191.0
2025-05-09 15:30:00,192.68,192.86,192.29,192.62,19578.0,191.9787,192.1581,191.5901,191.9189,19578.0
2025-05-12 09:30:00,200.53,203.72,200.0,201.3,17351.0,199.8002,202.9785,199.2721,200.5674,17351.0
2025-05-12 10:00:00,201.71,202.9,201.1,201.1,10094.0,200.9759,202.1615,200.3681,200.3681,10094.0
2025-05-12 10:30:00,200.92,201.87,200.04,201.14,11699.0,200.1887,201.1353,199.3119,200.4079,11699.0
2025-05-12 11:00:00,201.28,201.29,200.39,200.69,17531.0,200.5474,200.5574,199.6607,199.9596,17531.0
2025-05-12 11:30:00,200.68,200.88,200.34,200.34,7948.0,199.9496,200.1489,199.6108,199.6108,7948.0
2025-05-12 12:00:00,200.34,201.94,200.32,201.52,7244.0,199.6108,201.205,199.5909,200.7866,7244.0
2025-05-12 12:30:00,201.13,201.91,200.99,201.89,12554.0,200.398,201.1751,200.2585,201.1552,12554.0
2025-05-12 13:00:00,202.0,202.66,202.0,202.62,6185.0,201.2648,201.9224,201.2648,201.8825,6185.0
2025-05-12 13:30:00,202.68,202.95,202.44,202.74,5209.0,201.9423,202.2113,201.7032,202.0021,5209.0
2025-05-12 14:00:00,202.94,203.56,202.56,203.08,16140.0,202.2014,202.8191,201.8228,202.3409,16140.0
2025-05-12 14:30:00,203.09,203.39,202.78,202.78,930.0,202.3508,202.6497,202.042,202.042,930.0
2025-05-12 15:00:00,202.88,203.14,202.48,202.48,4726.0,202.1416,202.4007,201.7431,201.7431,4726.0
2025-05-12 15:30:00,202.69,203.29,202.61,202.99,32363.0,201.9523,202.5501,201.8726,202.2512,32363.0
2025-05-13 09:30:00,203.42,204.79,201.56,203.37,5031.0,202.6796,204.0446,200.8264,202.6298,5031.0
2025-05-13 10:00:00,203.26,203.81,202.64,202.93,17383.0,202.5202,203.0682,201.9025,202.1914,17383.0
2025-05-13 10:30:00,202.63,203.1,201.98,202.17,7087.0,201.8925,202.3608,201.2449,201.4342,7087.0
2025-05-13 11:00:00,201.9,203.06,201.89,202.75,4840.0,201.1652,202.3209,201.1552,202.0121,4840.0
2025-05-13 11:30:00,202.93,203.33,202.62,202.63,2506.0,202.1914,202.59,201.8825,201.8925,2506.0
2025-05-13 12:00:00,202.2,202.58,202.06,202.56,1238.0,201.4641,201.8427,201.3246,201.8228,1238.0
2025-05-13 12:30:00,202.62,202.67,202.1,202.1,2315.0,201.8825,201.9324,201.3644,201.3644,2315.0
2025-05-13 13:00:00,202.25,202.6,201.85,202.58,5486.0,201.5139,201.8626,201.1153,201.8427,5486.0
2025-05-13 13:30:00,202.81,203.1,202.57,202.64,2657.0,202.0719,202.3608,201.8327,201.9025,2657.0
2025-05-13 14:00:00,202.7,203.75,202.65,203.33,5538.0,201.9623,203.0084,201.9124,202.59,5538.0
2025-05-13 14:30:00,203.22,203.5,202.98,203.49,5879.0,202.4804,202.7593,202.2412,202.7494,5879.0
2025-05-13 15:00:00,203.62,203.62,203.09,203.22,7413.0,202.8789,202.8789,202.3508,202.4804,7413.0
2025-05-13 15:30:00,203.22,203.54,202.58,202.64,17715.0,202.4804,202.7992,201.8427,201.9025,17715.0
2025-05-14 09:30:00,201.15,202.79,200.02,202.79,24869.0,200.4179,202.0519,199.292,202.0519,24869.0
2025-05-14 10:00:00,202.48,203.0,202.1,203.0,20377.0,201.7431,202.2612,201.3644,202.2612,20377.0
2025-05-14 10:30:00,202.93,202.99,201.97,202.85,21445.0,202.1914,202.2512,201.2349,202.1117,21445.0
2025-05-14 11:00:00,202.56,202.82,202.05,202.5,4122.0,201.8228,202.0818,201.3146,201.763,4122.0
2025-05-14 11:30:00,202.5,202.7,201.79,202.03,4527.0,201.763,201.9623,201.0556,201.2947,4527.0
2025-05-14 12:00:00,202.28,202.34,202.01,202.22,3425.0,201.5438,201.6036,201.2748,201.484,3425.0
2025-05-14 12:30:00,202.22,202.23,201.86,202.21,7410.0,201.484,201.494,201.1253,201.474,7410.0
2025-05-14 13:00:00,202.08,202.08,201.12,201.51,1737.0,201.3445,201.3445,200.388,200.7766,1737.0
2025-05-14 13:30:00,201.65,202.02,201.65,201.89,1146.0,200.9161,201.2847,200.9161,201.1552,1146.0
2025-05-14 14:00:00,201.73,201.89,201.12,201.14,4360.0,200.9958,201.1552,200.388,200.4079,4360.0
2025-05-14 14:30:00,201.3,201.52,201.13,201.29,3732.0,200.5674,200.7866,200.398,200.5574,3732.0
2025-05-14 15:00:00,201.32,201.4,200.84,201.1,2692.0,200.5873,200.667,200.109,200.3681,2692.0
2025-05-14 15:30:00,201.02,201.53,200.91,201.13,15496.0,200.2884,200.7965,200.1788,200.398,15496.0
2025-05-15 09:30:00,201.32,202.0,199.8,199.8,9670.0,200.5873,201.2648,199.0728,199.0728,9670.0
2025-05-15 10:00:00,200.02,200.38,199.36,199.49,14288.0,199.292,199.6507,198.6344,198.7639,14288.0
2025-05-15 10:30:00,199.49,199.8,199.07,199.8,8254.0,198.7639,199.0728,198.3455,199.0728,8254.0
2025-05-15 11:00:00,199.99,200.16,199.76,199.79,6859.0,199.2621,199.4315,199.033,199.0628,6859.0
2025-05-15 11:30:00,199.89,200.5,199.81,200.41,12773.0,199.1625,199.7703,199.0828,199.6806,12773.0
2025-05-15 12:00:00,200.42,200.92,200.32,200.47,5863.0,199.6906,200.1887,199.5909,199.7404,5863.0
2025-05-15 12:30:00,200.47,200.72,200.22,200.65,10676.0,199.7404,199.9895,199.4913,199.9197,10676.0
2025-05-15 13:00:00,200.62,201.12,200.61,200.99,2181.0,199.8898,200.388,199.8799,200.2585,2181.0
2025-05-15 13:30:00,200.53,200.71,200.33,200.56,2771.0,199.8002,199.9795,199.6009,199.83,2771.0
2025-05-15 14:00:00,200.4,200.76,200.25,200.76,2095.0,199.6706,200.0293,199.5212,200.0293,2095.0
2025-05-15 14:30:00,200.69,201.18,200.66,201.18,6589.0,199.9596,200.4478,199.9297,200.4478,6589.0
2025-05-15 15:00:00,201.17,201.31,200.95,201.31,4944.0,200.4378,200.5773,200.2186,200.5773,4944.0
2025-05-15 15:30:00,201.16,201.57,200.92,201.23,16216.0,200.4279,200.8364,200.1887,200.4976,16216.0
2025-05-16 09:30:00,201.49,201.91,200.51,201.89,15996.0,200.7567,201.1751,199.7802,201.1552,15996.0
2025-05-16 10:00:00,201.79,202.55,201.52,202.55,6164.0,201.0556,201.8128,200.7866,201.8128,6164.0
2025-05-16 10:30:00,202.84,203.14,202.75,202.75,2274.0,202.1017,202.4007,202.0121,202.0121,2274.0
2025-05-16 11:00:00,203.05,203.41,202.94,203.1,6585.0,202.311,202.6697,202.2014,202.3608,6585.0
2025-05-16 11:30:00,203.16,203.35,203.06,203.06,3781.0,202.4206,202.6099,202.3209,202.3209,3781.0
2025-05-16 12:00:00,203.24,203.87,203.23,203.78,1327.0,202.5003,203.128,202.4903,203.0383,1327.0
2025-05-16 12:30:00,203.86,204.28,203.72,204.11,2558.0,203.118,203.5365,202.9785,203.3671,2558.0
2025-05-16 13:00:00,204.14,204.45,204.12,204.45,800.0,203.397,203.7059,203.3771,203.7059,800.0
2025-05-16 13:30:00,204.48,204.61,204.15,204.15,2502.0,203.7358,203.8653,203.407,203.407,2502.0
2025-05-16 14:00:00,204.22,204.4,204.1,204.22,2641.0,203.4767,203.6561,203.3572,203.4767,2641.0
2025-05-16 14:30:00,204.22,204.72,204.07,204.63,2499.0,203.4767,203.9749,203.3273,203.8852,2499.0
2025-05-16 15:00:00,204.42,204.75,204.42,204.58,5000.0,203.676,204.0048,203.676,203.8354,5000.0
2025-05-16 15:30:00,204.68,205.64,204.55,205.34,27206.0,203.935,204.8916,203.8055,204.5926,27206.0
2025-05-19 09:30:00,203.04,204.3,202.29,202.97,8669.0,202.301,203.5564,201.5537,202.2313,8669.0
2025-05-19 10:00:00,202.99,204.01,202.99,203.59,6100.0,202.2512,203.2675,202.2512,202.849,6100.0
2025-05-19 10:30:00,203.7,204.15,203.58,203.95,7295.0,202.9586,203.407,202.8391,203.2077,7295.0
2025-05-19 11:00:00,204.04,204.6,203.95,204.14,10940.0,203.2974,203.8553,203.2077,203.397,10940.0
2025-05-19 11:30:00,204.01,204.16,203.85,204.11,3359.0,203.2675,203.4169,203.1081,203.3671,3359.0
2025-05-19 12:00:00,203.99,204.57,203.99,204.19,7995.0,203.2476,203.8254,203.2476,203.4468,7995.0
2025-05-19 12:30:00,204.37,204.94,204.21,204.94,5474.0,203.6262,204.1941,203.4668,204.1941,5474.0
2025-05-19 13:00:00,204.77,204.86,204.35,204.86,3300.0,204.0247,204.1144,203.6063,204.1144,3300.0
2025-05-19 13:30:00,204.86,204.87,204.22,204.37,5090.0,204.1144,204.1244,203.4767,203.6262,5090.0
2025-05-19 14:00:00,204.35,204.89,204.22,204.89,5005.0,203.6063,204.1443,203.4767,204.1443,5005.0
2025-05-19 14:30:00,204.91,205.02,204.43,204.61,4447.0,204.1642,204.2738,203.686,203.8653,4447.0
2025-05-19 15:00:00,204.71,204.82,203.99,204.22,7731.0,203.9649,204.0745,203.2476,203.4767,7731.0
2025-05-19 15:30:00,204.22,204.73,204.13,204.46,18248.0,203.4767,203.9849,203.3871,203.7158,18248.0
2025-05-20 09:30:00,203.39,203.63,202.38,203.08,5407.0,202.6497,202.8889,201.6434,202.3409,5407.0
2025-05-20 10:00:00,203.05,204.46,202.84,203.96,6352.0,202.311,203.7158,202.1017,203.2177,6352.0
2025-05-20 10:30:00,204.18,204.42,203.71,203.71,1590.0,203.4369,203.676,202.9686,202.9686,1590.0
2025-05-20 11:00:00,203.71,204.07,203.7,203.96,1565.0,202.9686,203.3273,202.9586,203.2177,1565.0
2025-05-20 11:30:00,203.4,203.43,202.94,203.26,2985.0,202.6597,202.6896,202.2014,202.5202,2985.0
2025-05-20 12:00:00,203.17,203.17,202.7,202.98,1426.0,202.4305,202.4305,201.9623,202.2412,1426.0
2025-05-20 12:30:00,202.77,203.14,202.76,203.14,1200.0,202.032,202.4007,202.022,202.4007,1200.0
2025-05-20 13:00:00,203.24,203.28,202.99,203.09,1170.0,202.5003,202.5401,202.2512,202.3508,1170.0
2025-05-20 13:30:00,202.84,203.1,202.67,202.67,833.0,202.1017,202.3608,201.9324,201.9324,833.0
2025-05-20 14:00:00,202.67,202.74,201.76,202.13,4172.0,201.9324,202.0021,201.0257,201.3943,4172.0
2025-05-20 14:30:00,202.13,202.37,201.96,202.12,2128.0,201.3943,201.6335,201.2249,201.3844,2128.0
2025-05-20 15:00:00,201.93,201.93,201.39,201.45,4177.0,201.1951,201.1951,200.657,200.7168,4177.0
2025-05-20 15:30:00,201.56,202.6,201.48,202.34,15836.0,200.8264,201.8626,200.7467,201.6036,15836.0
2025-05-21 09:30:00,200.77,201.31,199.78,200.71,17167.0,200.0393,200.5773,199.0529,199.9795,17167.0
2025-05-21 10:00:00,200.68,200.95,200.13,200.19,4852.0,199.9496,200.2186,199.4016,199.4614,4852.0
2025-05-21 10:30:00,199.88,200.0,199.23,199.51,7103.0,199.1525,199.2721,198.5049,198.7839,7103.0
2025-05-21 11:00:00,199.62,200.15,199.42,199.65,2499.0,198.8935,199.4215,198.6942,198.9234,2499.0
2025-05-21 11:30:00,199.46,199.84,199.46,199.84,800.0,198.734,199.1127,198.734,199.1127,800.0
2025-05-21 12:00:00,200.08,200.08,199.53,199.55,1373.0,199.3518,199.3518,198.8038,198.8237,1373.0
2025-05-21 12:30:00,200.05,200.06,199.83,199.84,1427.0,199.3219,199.3319,199.1027,199.1127,1427.0
2025-05-21 13:00:00,199.81,199.81,197.48,197.49,3349.0,199.0828,199.0828,196.7613,196.7712,3349.0
2025-05-21 13:30:00,197.06,198.05,197.06,197.77,7481.0,196.3428,197.3292,196.3428,197.0502,7481.0
2025-05-21 14:00:00,197.47,197.53,196.98,197.26,2414.0,196.7513,196.8111,196.2631,196.5421,2414.0
2025-05-21 14:30:00,197.18,197.45,197.08,197.15,5415.0,196.4623,196.7314,196.3627,196.4325,5415.0
2025-05-21 15:00:00,197.09,197.2,196.21,196.28,5605.0,196.3727,196.4823,195.4959,195.5656,5605.0
2025-05-21 15:30:00,196.44,197.23,196.36,196.36,29531.0,195.725,196.5122,195.6453,195.6453,29531.0
2025-05-22 09:30:00,195.5,196.16,194.18,195.62,9818.0,194.7885,195.4461,193.4733,194.908,9818.0
2025-05-22 10:00:00,195.73,196.7,195.7,195.7,3893.0,195.0176,195.9841,194.9877,194.9877,3893.0
2025-05-22 10:30:00,195.6,195.6,194.9,195.57,6471.0,194.8881,194.8881,194.1906,194.8582,6471.0
2025-05-22 11:00:00,195.59,196.07,195.37,195.42,6350.0,194.8781,195.3564,194.6589,194.7088,6350.0
2025-05-22 11:30:00,195.46,196.05,195.45,196.05,4010.0,194.7486,195.3365,194.7386,195.3365,4010.0
2025-05-22 12:00:00,196.04,196.21,195.57,195.64,9697.0,195.3265,195.4959,194.8582,194.928,9697.0
2025-05-22 12:30:00,195.64,195.69,195.27,195.36,2966.0,194.928,194.9778,194.5593,194.649,2966.0
2025-05-22 13:00:00,195.36,195.9,195.26,195.83,8535.0,194.649,195.187,194.5493,195.1173,8535.0
2025-05-22 13:30:00,195.87,196.37,195.86,196.31,3145.0,195.1571,195.6553,195.1472,195.5955,3145.0
2025-05-22 14:00:00,196.26,196.47,195.93,196.32,9146.0,195.5457,195.7549,195.2169,195.6055,9146.0
2025-05-22 14:30:00,196.39,196.66,196.24,196.56,7038.0,195.6752,195.9442,195.5258,195.8446,7038.0
2025-05-22 15:00:00,196.67,196.98,196.63,196.93,11186.0,195.9542,196.2631,195.9143,196.2133,11186.0
2025-05-22 15:30:00,197.0,197.14,195.72,195.8,32027.0,196.283,196.4225,195.0077,195.0874,32027.0
2025-05-23 09:30:00,192.63,193.27,191.99,192.72,13398.0,191.9289,192.5666,191.2912,192.0186,13398.0
2025-05-23 10:00:00,192.74,193.16,192.37,192.58,10256.0,192.0385,192.457,191.6699,191.8791,10256.0
2025-05-23 10:30:00,192.65,192.91,192.16,192.27,4568.0,191.9488,192.2079,191.4606,191.5702,4568.0
2025-05-23 11:00:00,192.3,192.82,192.21,192.79,5368.0,191.6001,192.1182,191.5104,192.0883,5368.0
2025-05-23 11:30:00,192.8,193.47,192.46,192.46,6572.0,192.0983,192.7658,191.7595,191.7595,6572.0
2025-05-23 12:00:00,192.64,192.93,192.3,192.61,4719.0,191.9389,192.2278,191.6001,191.909,4719.0
2025-05-23 12:30:00,192.54,192.9,192.42,192.69,3790.0,191.8392,192.1979,191.7197,191.9887,3790.0
2025-05-23 13:00:00,192.72,193.35,192.69,193.03,4812.0,192.0186,192.6463,191.9887,192.3275,4812.0
2025-05-23 13:30:00,193.06,193.39,192.95,193.04,6298.0,192.3573,192.6861,192.2477,192.3374,6298.0
2025-05-23 14:00:00,193.25,193.82,193.05,193.13,5507.0,192.5466,193.1146,192.3474,192.4271,5507.0
2025-05-23 14:30:00,193.23,193.7,193.02,193.34,11330.0,192.5267,192.995,192.3175,192.6363,11330.0
2025-05-23 15:00:00,193.34,193.56,193.0,193.11,11686.0,192.6363,192.8555,192.2976,192.4072,11686.0
2025-05-23 15:30:00,193.04,193.55,192.87,193.38,19976.0,192.3374,192.8456,192.168,192.6762,19976.0
2025-05-27 09:30:00,195.75,196.07,194.68,195.33,12348.0,195.0376,195.3564,193.9714,194.6191,12348.0
2025-05-27 10:00:00,195.41,196.45,195.29,196.05,8814.0,194.6988,195.735,194.5792,195.3365,8814.0
2025-05-27 10:30:00,196.08,196.66,196.07,196.29,3425.0,195.3663,195.9442,195.3564,195.5756,3425.0
2025-05-27 11:00:00,196.33,197.17,196.32,197.16,10127.0,195.6154,196.4524,195.6055,196.4424,10127.0
2025-05-27 11:30:00,197.01,197.62,196.94,197.13,7811.0,196.293,196.9007,196.2232,196.4125,7811.0
2025-05-27 12:00:00,197.27,197.68,197.23,197.5,3768.0,196.552,196.9605,196.5122,196.7812,3768.0
2025-05-27 12:30:00,197.64,197.96,197.55,197.96,2706.0,196.9207,197.2395,196.831,197.2395,2706.0
2025-05-27 13:00:00,197.89,198.03,197.39,197.75,8715.0,197.1698,197.3093,196.6716,197.0303,8715.0
2025-05-27 13:30:00,197.89,198.11,197.73,198.11,2434.0,197.1698,197.389,197.0103,197.389,2434.0
2025-05-27 14:00:00,198.33,198.51,198.19,198.42,4315.0,197.6082,197.7875,197.4687,197.6978,4315.0
2025-05-27 14:30:00,198.46,198.57,198.15,198.15,5101.0,197.7377,197.8473,197.4288,197.4288,5101.0
2025-05-27 15:00:00,198.21,198.28,197.7,197.7,9443.0,197.4886,197.5583,196.9805,196.9805,9443.0
2025-05-27 15:30:00,197.81,198.02,197.55,197.98,21748.0,197.0901,197.2993,196.831,197.2594,21748.0
2025-05-28 09:30:00,196.91,198.66,196.91,197.88,18734.0,196.1933,197.937,196.1933,197.1598,18734.0
2025-05-28 10:00:00,197.73,198.07,197.37,197.37,10279.0,197.0103,197.3491,196.6517,196.6517,10279.0
2025-05-28 10:30:00,197.27,197.46,196.73,196.93,3102.0,196.552,196.7413,196.014,196.2133,3102.0
2025-05-28 11:00:00,196.93,197.13,196.46,196.46,9445.0,196.2133,196.4125,195.745,195.745,9445.0
2025-05-28 11:30:00,196.39,196.47,196.04,196.41,7534.0,195.6752,195.7549,195.3265,195.6951,7534.0
2025-05-28 12:00:00,196.5,196.8,196.5,196.65,4852.0,195.7848,196.0837,195.7848,195.9343,4852.0
2025-05-28 12:30:00,196.8,197.16,196.61,196.89,3325.0,196.0837,196.4424,195.8944,196.1734,3325.0
2025-05-28 13:00:00,196.76,197.03,196.56,196.63,8778.0,196.0439,196.3129,195.8446,195.9143,8778.0
2025-05-28 13:30:00,196.64,196.64,196.22,196.43,4689.0,195.9243,195.9243,195.5058,195.7151,4689.0
2025-05-28 14:00:00,196.43,196.57,196.22,196.31,10844.0,195.7151,195.8546,195.5058,195.5955,10844.0
2025-05-28 14:30:00,196.31,196.41,195.58,195.72,13533.0,195.5955,195.6951,194.8682,195.0077,13533.0
2025-05-28 15:00:00,195.69,196.32,195.69,195.79,15759.0,194.9778,195.6055,194.9778,195.0774,15759.0
2025-05-28 15:30:00,195.82,195.89,195.29,195.63,59161.0,195.1073,195.177,194.5792,194.918,59161.0
2025-05-29 09:30:00,209.86,218.0,207.68,215.72,50478.0,209.0962,217.2066,206.9241,214.9349,50478.0
2025-05-29 10:00:00,215.97,215.97,212.2,213.5,20341.0,215.184,215.184,211.4277,212.7229,20341.0
2025-05-29 10:30:00,213.5,213.86,211.23,211.29,15814.0,212.7229,213.0816,210.4612,210.521,15814.0
2025-05-29 11:00:00,211.16,211.49,209.0,209.84,23888.0,210.3915,210.7203,208.2393,209.0763,23888.0
2025-05-29 11:30:00,209.69,209.71,207.18,207.21,26048.0,208.9268,208.9467,206.426,206.4558,26048.0
2025-05-29 12:00:00,206.89,207.85,206.74,207.71,44913.0,206.137,207.0935,205.9876,206.954,44913.0
2025-05-29 12:30:00,207.71,207.71,205.17,206.55,39842.0,206.954,206.954,204.4233,205.7982,39842.0
2025-05-29 13:00:00,206.81,207.86,206.37,206.63,10438.0,206.0573,207.1035,205.6189,205.878,10438.0
2025-05-29 13:30:00,206.68,207.28,205.76,206.28,8832.0,205.9278,206.5256,205.0111,205.5292,8832.0
2025-05-29 14:00:00,206.27,207.28,206.26,206.59,13718.0,205.5193,206.5256,205.5093,205.8381,13718.0
2025-05-29 14:30:00,206.56,207.64,206.45,207.61,18895.0,205.8082,206.8843,205.6986,206.8544,18895.0
2025-05-29 15:00:00,207.6,210.43,207.55,210.3,30710.0,206.8444,209.6641,206.7946,209.5346,30710.0
2025-05-29 15:30:00,210.3,210.3,208.78,209.06,52734.0,209.5346,209.5346,208.0201,208.2991,52734.0
2025-05-30 09:30:00,211.24,212.0,210.14,210.14,25686.0,210.4712,211.2284,209.3752,209.3752,25686.0
2025-05-30 10:00:00,210.39,213.77,210.38,212.65,26332.0,209.6243,212.992,209.6143,211.876,26332.0
2025-05-30 10:30:00,212.64,212.85,211.3,211.44,18127.0,211.8661,212.0753,210.531,210.6704,18127.0
2025-05-30 11:00:00,211.65,211.67,210.38,211.18,41388.0,210.8797,210.8996,209.6143,210.4114,41388.0
2025-05-30 11:30:00,211.22,211.38,210.35,210.35,14543.0,210.4512,210.6107,209.5844,209.5844,14543.0
2025-05-30 12:00:00,210.48,211.91,210.48,210.67,31701.0,209.7139,211.1387,209.7139,209.9032,31701.0
2025-05-30 12:30:00,210.59,210.6,209.7,210.13,10654.0,209.8235,209.8335,208.9368,209.3652,10654.0
2025-05-30 13:00:00,210.03,211.13,210.02,211.09,5573.0,209.2656,210.3616,209.2556,210.3217,5573.0
2025-05-30 13:30:00,211.25,211.33,211.02,211.26,11248.0,210.4811,210.5608,210.252,210.4911,11248.0
2025-05-30 14:00:00,211.43,212.72,211.37,212.55,14129.0,210.6605,211.9458,210.6007,211.7764,14129.0
2025-05-30 14:30:00,212.58,213.19,212.34,213.12,13927.0,211.8063,212.4141,211.5672,212.3443,13927.0
2025-05-30 15:00:00,213.02,213.94,213.02,213.74,22600.0,212.2447,213.1613,212.2447,212.9621,22600.0
2025-05-30 15:30:00,213.64,213.93,211.94,211.99,57877.0,212.8624,213.1514,211.1686,211.2184,57877.0
2025-06-02 09:30:00,210.36,210.36,206.99,208.64,36473.0,209.5944,209.5944,206.2366,207.8806,36473.0
2025-06-02 10:00:00,208.66,210.56,208.65,210.48,49824.0,207.9006,209.7936,207.8906,209.7139,49824.0
2025-06-02 10:30:00,210.68,211.24,209.57,209.57,21949.0,209.9132,210.4712,208.8073,208.8073,21949.0
2025-06-02 11:00:00,209.64,209.9,208.97,208.99,15887.0,208.877,209.1361,208.2094,208.2294,15887.0
2025-06-02 11:30:00,208.98,209.79,208.81,209.51,17679.0,208.2194,209.0265,208.05,208.7475,17679.0
2025-06-02 12:00:00,209.42,209.89,209.34,209.75,7728.0,208.6578,209.1261,208.5781,208.9866,7728.0
2025-06-02 12:30:00,209.74,210.32,209.65,210.14,10395.0,208.9766,209.5545,208.887,209.3752,10395.0
2025-06-02 13:00:00,210.29,210.53,209.75,210.37,11043.0,209.5246,209.7638,208.9866,209.6043,11043.0
2025-06-02 13:30:00,210.52,211.07,210.42,211.07,7894.0,209.7538,210.3018,209.6542,210.3018,7894.0
2025-06-02 14:00:00,211.02,212.08,211.02,211.92,13619.0,210.252,211.3081,210.252,211.1487,13619.0
2025-06-02 14:30:00,211.86,212.64,211.86,212.59,13513.0,211.0889,211.8661,211.0889,211.8163,13513.0
2025-06-02 15:00:00,212.59,212.74,212.22,212.63,18102.0,211.8163,211.9657,211.4476,211.8561,18102.0
2025-06-02 15:30:00,212.63,212.7,212.05,212.21,67117.0,211.8561,211.9259,211.2782,211.4376,67117.0
2025-06-03 09:30:00,212.5,213.28,211.79,212.74,9663.0,211.7266,212.5037,211.0192,211.9657,9663.0
2025-06-03 10:00:00,213.08,214.2,212.28,214.12,9851.0,212.3045,213.4204,211.5074,213.3407,9851.0
2025-06-03 10:30:00,214.23,214.8,213.81,214.43,9962.0,213.4503,214.0182,213.0318,213.6496,9962.0
2025-06-03 11:00:00,214.43,214.65,214.04,214.05,5971.0,213.6496,213.8688,213.261,213.2709,5971.0
2025-06-03 11:30:00,214.2,214.82,214.2,214.75,7190.0,213.4204,214.0381,213.4204,213.9684,7190.0
2025-06-03 12:00:00,214.73,214.75,214.39,214.5,3867.0,213.9485,213.9684,213.6097,213.7193,3867.0
2025-06-03 12:30:00,214.52,214.87,214.16,214.86,5053.0,213.7392,214.088,213.3805,214.078,5053.0
2025-06-03 13:00:00,214.87,214.87,213.7,213.7,5256.0,214.088,214.088,212.9222,212.9222,5256.0
2025-06-03 13:30:00,213.71,213.88,213.16,213.16,4116.0,212.9322,213.1016,212.3842,212.3842,4116.0
2025-06-03 14:00:00,213.11,213.23,212.63,212.67,7932.0,212.3344,212.4539,211.8561,211.896,7932.0
2025-06-03 14:30:00,212.89,212.93,211.94,212.09,6777.0,212.1152,212.155,211.1686,211.3181,6777.0
2025-06-03 15:00:00,212.09,212.1,211.35,211.53,6786.0,211.3181,211.328,210.5808,210.7601,6786.0
2025-06-03 15:30:00,211.56,212.68,211.56,212.29,39916.0,210.79,211.9059,210.79,211.5174,39916.0
2025-06-04 09:30:00,212.78,213.16,211.0,212.69,6539.0,212.0056,212.3842,210.232,211.9159,6539.0
2025-06-04 10:00:00,212.42,212.75,211.17,211.78,8011.0,211.6469,211.9757,210.4014,211.0092,8011.0
2025-06-04 10:30:00,211.76,212.57,211.47,212.57,15328.0,210.9893,211.7963,210.7003,211.7963,15328.0
2025-06-04 11:00:00,212.84,213.17,212.64,212.83,8532.0,212.0654,212.3941,211.8661,212.0554,8532.0
2025-06-04 11:30:00,212.83,213.44,212.82,213.16,4100.0,212.0554,212.6632,212.0454,212.3842,4100.0
2025-06-04 12:00:00,213.11,213.11,212.52,212.56,4180.0,212.3344,212.3344,211.7465,211.7864,4180.0
2025-06-04 12:30:00,212.65,212.87,212.6,212.86,2800.0,211.876,212.0952,211.8262,212.0853,2800.0
2025-06-04 13:00:00,212.93,213.36,212.87,213.36,4894.0,212.155,212.5835,212.0952,212.5835,4894.0
2025-06-04 13:30:00,213.23,213.93,213.23,213.71,7937.0,212.4539,213.1514,212.4539,212.9322,7937.0
2025-06-04 14:00:00,213.69,213.74,213.4,213.55,6414.0,212.9123,212.9621,212.6233,212.7728,6414.0
2025-06-04 14:30:00,213.47,213.51,213.1,213.2,5424.0,212.6931,212.7329,212.3244,212.424,5424.0
2025-06-04 15:00:00,213.2,213.41,213.09,213.32,9346.0,212.424,212.6333,212.3144,212.5436,9346.0
2025-06-04 15:30:00,213.37,213.49,212.9,213.11,45178.0,212.5934,212.713,212.1251,212.3344,45178.0
2025-06-05 09:30:00,213.55,214.87,211.93,211.93,12083.0,212.7728,214.088,211.1587,211.1587,12083.0
2025-06-05 10:00:00,211.93,214.09,211.87,213.91,13033.0,211.1587,213.3108,211.0989,213.1315,13033.0
2025-06-05 10:30:00,214.29,214.29,212.98,213.73,7710.0,213.5101,213.5101,212.2048,212.9521,7710.0
2025-06-05 11:00:00,213.85,214.29,213.61,214.18,5227.0,213.0717,213.5101,212.8325,213.4005,5227.0
2025-06-05 11:30:00,214.46,214.73,214.34,214.73,11326.0,213.6795,213.9485,213.5599,213.9485,11326.0
2025-06-05 12:00:00,214.75,214.97,214.45,214.94,6811.0,213.9684,214.1876,213.6695,214.1577,6811.0
2025-06-05 12:30:00,214.97,214.97,213.77,213.78,3785.0,214.1876,214.1876,212.992,213.0019,3785.0
2025-06-05 13:00:00,214.07,214.16,213.8,213.82,4027.0,213.2909,213.3805,213.0219,213.0418,4027.0
2025-06-05 13:30:00,213.96,214.53,213.96,214.42,5480.0,213.1813,213.7492,213.1813,213.6396,5480.0
2025-06-05 14:00:00,214.46,214.53,213.25,214.01,6416.0,213.6795,213.7492,212.4739,213.2311,6416.0
2025-06-05 14:30:00,214.26,214.39,214.01,214.12,3302.0,213.4802,213.6097,213.2311,213.3407,3302.0
2025-06-05 15:00:00,214.23,214.23,212.68,213.11,6732.0,213.4503,213.4503,211.9059,212.3344,6732.0
2025-06-05 15:30:00,213.11,214.07,213.04,213.56,34989.0,212.3344,213.2909,212.2646,212.7827,34989.0
2025-06-06 09:30:00,216.21,216.21,214.24,215.73,10991.0,215.4231,215.4231,213.4603,214.9448,10991.0
2025-06-06 10:00:00,216.52,216.72,215.82,216.72,4830.0,215.732,215.9312,215.0345,215.9312,4830.0
2025-06-06 10:30:00,216.54,216.54,215.96,215.97,2947.0,215.7519,215.7519,215.174,215.184,2947.0
2025-06-06 11:00:00,215.84,216.34,214.64,214.67,4447.0,215.0544,215.5526,213.8588,213.8887,4447.0
2025-06-06 11:30:00,214.67,215.1,214.39,214.9,2754.0,213.8887,214.3171,213.6097,214.1179,2754.0
2025-06-06 12:00:00,215.02,215.19,214.92,214.92,1576.0,214.2374,214.4068,214.1378,214.1378,1576.0
2025-06-06 12:30:00,215.13,215.13,213.93,214.21,2023.0,214.347,214.347,213.1514,213.4304,2023.0
2025-06-06 13:00:00,214.08,214.15,213.73,214.01,1527.0,213.3008,213.3706,212.9521,213.2311,1527.0
2025-06-06 13:30:00,214.05,214.2,213.85,213.86,1600.0,213.2709,213.4204,213.0717,213.0816,1600.0
2025-06-06 14:00:00,214.02,214.28,213.89,213.89,3445.0,213.2411,213.5001,213.1115,213.1115,3445.0
2025-06-06 14:30:00,214.11,214.39,214.11,214.23,4309.0,213.3307,213.6097,213.3307,213.4503,4309.0
2025-06-06 15:00:00,214.24,214.46,214.18,214.2,3494.0,213.4603,213.6795,213.4005,213.4204,3494.0
2025-06-06 15:30:00,214.27,215.08,214.21,214.74,14624.0,213.4901,214.2972,213.4304,213.9584,14624.0
2025-06-09 09:30:00,215.72,217.65,214.47,217.65,8828.0,214.9349,216.8578,213.6894,216.8578,8828.0
2025-06-09 10:00:00,217.65,218.75,217.13,218.12,11495.0,216.8578,217.9538,216.3397,217.3261,11495.0
2025-06-09 10:30:00,218.16,218.63,217.66,218.54,9730.0,217.366,217.8343,216.8678,217.7446,9730.0
2025-06-09 11:00:00,218.61,219.36,218.4,219.27,12821.0,217.8143,218.5616,217.6051,218.4719,12821.0
2025-06-09 11:30:00,219.24,219.34,218.52,218.73,8834.0,218.4421,218.5417,217.7247,217.9339,8834.0
2025-06-09 12:00:00,218.79,219.29,218.71,219.12,8249.0,217.9937,218.4919,217.914,218.3225,8249.0
2025-06-09 12:30:00,219.3,219.99,219.18,219.95,10738.0,218.5018,219.1893,218.3823,219.1495,10738.0
2025-06-09 13:00:00,219.85,220.54,219.85,220.32,8578.0,219.0498,219.7373,219.0498,219.5181,8578.0
2025-06-09 13:30:00,220.51,220.95,220.47,220.89,4180.0,219.7074,220.1458,219.6676,220.0861,4180.0
2025-06-09 14:00:00,220.95,220.95,220.31,220.63,13201.0,220.1458,220.1458,219.5082,219.827,13201.0
2025-06-09 14:30:00,220.58,220.72,220.25,220.62,9307.0,219.7772,219.9167,219.4484,219.817,9307.0
2025-06-09 15:00:00,220.61,220.77,219.97,220.03,15392.0,219.8071,219.9665,219.1694,219.2292,15392.0
2025-06-09 15:30:00,219.99,220.14,219.27,219.27,45555.0,219.1893,219.3388,218.4719,218.4719,45555.0
2025-06-10 09:30:00,219.8,220.37,218.81,220.37,4809.0,219.0,219.5679,218.0136,219.5679,4809.0
2025-06-10 10:00:00,220.42,221.63,220.13,221.63,6435.0,219.6178,220.8234,219.3288,220.8234,6435.0
2025-06-10 10:30:00,221.25,222.42,221.14,221.82,9333.0,220.4447,221.6105,220.3351,221.0127,9333.0
2025-06-10 11:00:00,222.13,222.14,221.46,222.0,3982.0,221.3215,221.3315,220.654,221.192,3982.0
2025-06-10 11:30:00,221.91,221.91,221.36,221.44,3945.0,221.1023,221.1023,220.5543,220.634,3945.0
2025-06-10 12:00:00,221.59,221.87,221.57,221.59,2703.0,220.7835,221.0625,220.7636,220.7835,2703.0
2025-06-10 12:30:00,221.69,222.48,221.63,222.48,3446.0,220.8831,221.6703,220.8234,221.6703,3446.0
2025-06-10 13:00:00,222.56,223.12,222.33,222.97,5611.0,221.75,222.3079,221.5208,222.1585,5611.0
2025-06-10 13:30:00,223.16,223.25,222.84,222.94,4609.0,222.3478,222.4375,222.029,222.1286,4609.0
2025-06-10 14:00:00,222.94,222.95,222.3,222.81,19366.0,222.1286,222.1386,221.4909,221.9991,19366.0
2025-06-10 14:30:00,222.78,223.67,222.78,223.36,7485.0,221.9692,222.8559,221.9692,222.5471,7485.0
2025-06-10 15:00:00,223.41,223.55,223.0,223.07,7030.0,222.5969,222.7364,222.1884,222.2581,7030.0
2025-06-10 15:30:00,223.09,223.91,222.95,223.56,54041.0,222.278,223.0951,222.1386,222.7463,54041.0
2025-06-11 09:30:00,223.08,223.61,221.2,223.61,7723.0,222.2681,222.7962,220.3949,222.7962,7723.0
2025-06-11 10:00:00,223.73,223.95,222.55,223.11,6348.0,222.9157,223.1349,221.74,222.298,6348.0
2025-06-11 10:30:00,222.88,223.38,222.64,223.19,3946.0,222.0688,222.567,221.8297,222.3777,3946.0
2025-06-11 11:00:00,222.81,222.81,222.25,222.31,4548.0,221.9991,221.9991,221.4411,221.5009,4548.0
2025-06-11 11:30:00,222.4,222.4,222.0,222.21,2800.0,221.5906,221.5906,221.192,221.4012,2800.0
2025-06-11 12:00:00,222.21,222.69,221.71,221.78,11660.0,221.4012,221.8795,220.9031,220.9728,11660.0
2025-06-11 12:30:00,221.83,222.46,221.48,222.46,3433.0,221.0226,221.6503,220.6739,221.6503,3433.0
2025-06-11 13:00:00,222.48,222.99,222.48,222.99,4750.0,221.6703,222.1784,221.6703,222.1784,4750.0
2025-06-11 13:30:00,222.98,223.0,221.01,221.03,21814.0,222.1684,222.1884,220.2056,220.2255,21814.0
2025-06-11 14:00:00,221.21,221.21,219.14,219.53,22991.0,220.4049,220.4049,218.3424,218.731,22991.0
2025-06-11 14:30:00,219.37,220.24,219.11,219.11,22050.0,218.5716,219.4384,218.3125,218.3125,22050.0
2025-06-11 15:00:00,219.08,219.99,218.94,219.61,21612.0,218.2826,219.1893,218.1431,218.8107,21612.0
2025-06-11 15:30:00,219.44,219.86,219.0,219.31,69834.0,218.6413,219.0598,218.2029,218.5118,69834.0
2025-06-12 09:30:00,218.66,219.47,217.11,219.47,9687.0,217.8642,218.6712,216.3198,218.6712,9687.0
2025-06-12 10:00:00,219.47,219.55,218.37,219.47,8280.0,218.6712,218.7509,217.5752,218.6712,8280.0
2025-06-12 10:30:00,219.45,219.95,219.31,219.4,7547.0,218.6513,219.1495,218.5118,218.6015,7547.0
2025-06-12 11:00:00,219.37,219.37,218.5,219.11,8986.0,218.5716,218.5716,217.7048,218.3125,8986.0
2025-06-12 11:30:00,218.87,219.18,218.79,219.17,6676.0,218.0734,218.3823,217.9937,218.3723,6676.0
2025-06-12 12:00:00,219.14,219.77,218.92,219.47,15366.0,218.3424,218.9701,218.1232,218.6712,15366.0
2025-06-12 12:30:00,219.44,219.67,219.18,219.38,6480.0,218.6413,218.8705,218.3823,218.5815,6480.0
2025-06-12 13:00:00,219.43,219.71,218.98,218.98,7518.0,218.6314,218.9103,218.183,218.183,7518.0
2025-06-12 13:30:00,219.16,219.46,219.13,219.16,8120.0,218.3623,218.6613,218.3325,218.3623,8120.0
2025-06-12 14:00:00,219.35,219.73,218.78,218.82,10549.0,218.5517,218.9303,217.9837,218.0236,10549.0
2025-06-12 14:30:00,218.81,219.07,218.46,218.48,7762.0,218.0136,218.2727,217.6649,217.6848,7762.0
2025-06-12 15:00:00,218.48,218.49,217.82,217.84,6929.0,217.6848,217.6948,217.0272,217.0472,6929.0
2025-06-12 15:30:00,217.84,218.15,217.65,217.99,36048.0,217.0472,217.356,216.8578,217.1966,36048.0
2025-06-13 09:30:00,216.3,217.44,215.73,215.73,6182.0,215.5128,216.6486,214.9448,214.9448,6182.0
2025-06-13 10:00:00,215.75,216.77,215.63,215.83,9460.0,214.9648,215.981,214.8452,215.0445,9460.0
2025-06-13 10:30:00,215.76,216.34,215.33,216.09,4900.0,214.9747,215.5526,214.5463,215.3035,4900.0
2025-06-13 11:00:00,216.21,216.42,215.74,216.32,10091.0,215.4231,215.6323,214.9548,215.5327,10091.0
2025-06-13 11:30:00,216.32,217.36,216.32,217.3,7848.0,215.5327,216.5689,215.5327,216.5091,7848.0
2025-06-13 12:00:00,217.0,217.69,217.0,217.17,6631.0,216.2102,216.8977,216.2102,216.3796,6631.0
2025-06-13 12:30:00,217.23,217.35,216.77,217.19,5500.0,216.4394,216.5589,215.981,216.3995,5500.0
2025-06-13 13:00:00,217.0,217.0,216.21,216.53,10826.0,216.2102,216.2102,215.4231,215.7419,10826.0
2025-06-13 13:30:00,216.49,216.89,215.9,216.66,10933.0,215.7021,216.1006,215.1142,215.8714,10933.0
2025-06-13 14:00:00,216.83,216.89,215.26,215.26,11221.0,216.0408,216.1006,214.4765,214.4765,11221.0
2025-06-13 14:30:00,215.2,215.39,214.84,215.09,20557.0,214.4168,214.6061,214.0581,214.3072,20557.0
2025-06-13 15:00:00,215.02,215.09,214.43,214.44,7434.0,214.2374,214.3072,213.6496,213.6595,7434.0
2025-06-13 15:30:00,214.55,214.72,214.02,214.31,46138.0,213.7691,213.9385,213.2411,213.53,46138.0
2025-06-16 09:30:00,216.3,217.1,215.49,216.51,8881.0,215.5128,216.3098,214.7057,215.722,8881.0
2025-06-16 10:00:00,216.35,218.28,216.35,218.28,16609.0,215.5626,217.4856,215.5626,217.4856,16609.0
2025-06-16 10:30:00,218.25,219.56,218.12,218.45,9614.0,217.4557,218.7609,217.3261,217.6549,9614.0
2025-06-16 11:00:00,218.77,219.18,217.68,217.68,8008.0,217.9738,218.3823,216.8877,216.8877,8008.0
2025-06-16 11:30:00,217.87,218.22,217.74,218.04,9644.0,217.077,217.4258,216.9475,217.2464,9644.0
2025-06-16 12:00:00,218.13,218.76,218.0,218.59,7026.0,217.3361,217.9638,217.2066,217.7944,7026.0
2025-06-16 12:30:00,218.53,218.9,218.35,218.35,6982.0,217.7346,218.1033,217.5553,217.5553,6982.0
2025-06-16 13:00:00,218.46,219.09,218.45,219.06,26040.0,217.6649,218.2926,217.6549,218.2627,26040.0
2025-06-16 13:30:00,219.12,219.38,218.91,218.91,5811.0,218.3225,218.5815,218.1133,218.1133,5811.0
2025-06-16 14:00:00,218.97,219.17,218.31,218.57,12930.0,218.173,218.3723,217.5154,217.7745,12930.0
2025-06-16 14:30:00,218.52,218.79,218.38,218.56,13034.0,217.7247,217.9937,217.5852,217.7645,13034.0
2025-06-16 15:00:00,218.57,218.69,218.02,218.22,11042.0,217.7745,217.8941,217.2265,217.4258,11042.0
2025-06-16 15:30:00,218.22,218.57,218.08,218.45,66983.0,217.4258,217.7745,217.2863,217.6549,66983.0
2025-06-17 09:30:00,215.96,219.04,215.96,217.97,18441.0,215.174,218.2428,215.174,217.1767,18441.0
2025-06-17 10:00:00,217.96,218.7,217.65,217.95,14849.0,217.1667,217.904,216.8578,217.1568,14849.0
2025-06-17 10:30:00,218.18,218.18,216.77,216.77,12363.0,217.3859,217.3859,215.981,215.981,12363.0
2025-06-17 11:00:00,216.94,217.53,216.54,217.24,7541.0,216.1504,216.7383,215.7519,216.4493,7541.0
2025-06-17 11:30:00,217.11,217.67,217.01,217.41,6508.0,216.3198,216.8778,216.2202,216.6187,6508.0
2025-06-17 12:00:00,217.55,218.51,217.55,218.46,5221.0,216.7582,217.7147,216.7582,217.6649,5221.0
2025-06-17 12:30:00,218.45,218.56,217.04,217.04,7353.0,217.6549,217.7645,216.2501,216.2501,7353.0
2025-06-17 13:00:00,216.92,217.01,215.71,215.71,10196.0,216.1305,216.2202,214.9249,214.9249,10196.0
2025-06-17 13:30:00,215.62,216.38,215.27,215.65,6088.0,214.8352,215.5925,214.4865,214.8651,6088.0
2025-06-17 14:00:00,215.35,215.49,214.77,214.77,12561.0,214.5662,214.7057,213.9883,213.9883,12561.0
2025-06-17 14:30:00,214.81,214.91,214.54,214.91,10758.0,214.0282,214.1278,213.7592,214.1278,10758.0
2025-06-17 15:00:00,214.77,214.83,213.89,214.31,20325.0,213.9883,214.0481,213.1115,213.53,20325.0
2025-06-17 15:30:00,214.31,214.42,213.37,214.17,51206.0,213.53,213.6396,212.5934,213.3905,51206.0
2025-06-18 09:30:00,212.77,215.55,211.66,214.03,10387.0,212.77,215.55,211.66,214.03,10387.0
2025-06-18 10:00:00,214.0,215.4,213.96,215.03,7191.0,214.0,215.4,213.96,215.03,7191.0
2025-06-18 10:30:00,215.02,215.52,214.85,215.2,13032.0,215.02,215.52,214.85,215.2,13032.0
2025-06-18 11:00:00,215.09,215.29,214.55,214.92,9434.0,215.09,215.29,214.55,214.92,9434.0
2025-06-18 11:30:00,215.11,215.14,214.52,214.84,6127.0,215.11,215.14,214.52,214.84,6127.0
2025-06-18 12:00:00,214.92,215.15,214.84,215.02,4306.0,214.92,215.15,214.84,215.02,4306.0
2025-06-18 12:30:00,215.15,215.15,214.69,214.77,6728.0,215.15,215.15,214.69,214.77,6728.0
2025-06-18 13:00:00,214.72,214.77,213.68,213.9,5533.0,214.72,214.77,213.68,213.9,5533.0
2025-06-18 13:30:00,213.71,214.1,213.31,213.83,6963.0,213.71,214.1,213.31,213.83,6963.0
2025-06-18 14:00:00,213.78,214.3,213.54,214.12,8818.0,213.78,214.3,213.54,214.12,8818.0
2025-06-18 14:30:00,214.37,215.0,212.8,212.84,8868.0,214.37,215.0,212.8,212.84,8868.0
2025-06-18 15:00:00,212.97,214.24,212.54,212.77,11904.0,212.97,214.24,212.54,212.77,11904.0
2025-06-18 15:30:00,212.69,213.77,212.68,213.58,86371.0,212.69,213.77,212.68,213.58,86371.0
2025-06-20 09:30:00,215.0,215.47,213.42,214.53,37507.0,215.0,215.47,213.42,214.53,37507.0
2025-06-20 10:00:00,214.87,214.92,214.2,214.34,10760.0,214.87,214.92,214.2,214.34,10760.0
2025-06-20 10:30:00,214.34,214.34,212.33,213.08,5436.0,214.34,214.34,212.33,213.08,5436.0
2025-06-20 11:00:00,212.79,212.84,212.23,212.23,5239.0,212.79,212.84,212.23,212.23,5239.0
2025-06-20 11:30:00,212.38,212.65,211.76,211.76,5712.0,212.38,212.65,211.76,211.76,5712.0
2025-06-20 12:00:00,211.87,212.31,211.83,212.21,8859.0,211.87,212.31,211.83,212.21,8859.0
2025-06-20 12:30:00,212.24,212.24,211.27,211.48,13215.0,212.24,212.24,211.27,211.48,13215.0
2025-06-20 13:00:00,211.69,211.94,211.25,211.25,7890.0,211.69,211.94,211.25,211.25,7890.0
2025-06-20 13:30:00,211.01,211.29,210.68,210.76,12317.0,211.01,211.29,210.68,210.76,12317.0
2025-06-20 14:00:00,210.77,211.17,210.71,210.95,8334.0,210.77,211.17,210.71,210.95,8334.0
2025-06-20 14:30:00,210.79,211.39,210.52,210.89,8000.0,210.79,211.39,210.52,210.89,8000.0
2025-06-20 15:00:00,210.71,211.25,210.71,211.11,8420.0,210.71,211.25,210.71,211.11,8420.0
2025-06-20 15:30:00,211.11,211.44,209.47,209.56,140607.0,211.11,211.44,209.47,209.56,140607.0